Newcrest Mining (NCMGF) Exchange: PINK
Data as of May 3, 2024
$15.20 ($-0.39) -2.53%
Newcrest Mining - Daily Information
Click for more stock information on Newcrest Mining.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.50 |
| Previous Close | $15.20 |
| High | $15.66 |
| Low | $14.78 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $15.20 |
| Adjusted High | $15.66 |
| Adjusted Low | $14.78 |
About Newcrest Mining (NCMGF)
No Description Available
Invest in Newcrest Mining (NCMGF)
Historical Stock Data for Newcrest Mining (NCMGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | $15.50 | $15.66 | $14.78 | $15.20 | $15.20 | 7,736 |
| 2023-11-03 | $15.54 | $15.99 | $15.34 | $15.59 | $15.59 | 6,405 |
| 2023-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 225 |
| 2023-11-01 | $15.15 | $17.00 | $15.15 | $17.00 | $17.00 | 1,945 |
| 2023-10-31 | $15.75 | $15.75 | $14.75 | $15.00 | $15.00 | 2,460 |
| 2023-10-30 | $15.75 | $17.00 | $15.00 | $15.00 | $15.00 | 2,444 |
| 2023-10-27 | $15.53 | $15.57 | $14.98 | $15.49 | $15.49 | 2,043 |
| 2023-10-26 | $15.07 | $15.12 | $15.00 | $15.10 | $15.10 | 17,468 |
| 2023-10-25 | $14.98 | $14.98 | $14.70 | $14.70 | $14.70 | 13,712 |
| 2023-10-24 | $14.53 | $15.35 | $14.53 | $15.34 | $15.34 | 6,493 |
| 2023-10-23 | $15.00 | $15.35 | $15.00 | $15.27 | $15.27 | 11,559 |
| 2023-10-20 | $15.58 | $15.69 | $15.47 | $15.47 | $15.47 | 2,934 |
| 2023-10-19 | $15.83 | $15.83 | $15.64 | $15.72 | $15.72 | 7,936 |
| 2023-10-18 | $16.05 | $16.25 | $15.93 | $16.06 | $15.01 | 149,161 |
| 2023-10-17 | $17.25 | $17.32 | $17.19 | $17.21 | $14.65 | 11,277 |
| 2023-10-16 | $16.78 | $17.14 | $16.74 | $17.14 | $14.59 | 46,151 |
| 2023-10-13 | $16.66 | $16.87 | $16.66 | $16.78 | $14.29 | 41,576 |
| 2023-10-12 | $16.06 | $16.68 | $16.06 | $16.51 | $14.06 | 76,978 |
| 2023-10-11 | $16.44 | $16.63 | $16.37 | $16.62 | $14.15 | 28,934 |
| 2023-10-10 | $15.66 | $16.35 | $15.66 | $16.33 | $13.90 | 8,655 |
| 2023-10-09 | $16.20 | $16.86 | $15.98 | $16.09 | $13.70 | 23,769 |
| 2023-10-06 | $15.73 | $16.18 | $15.64 | $16.17 | $13.77 | 42,942 |
| 2023-10-05 | $15.23 | $15.54 | $15.23 | $15.54 | $13.23 | 16,093 |
| 2023-10-04 | $15.18 | $15.19 | $14.98 | $15.19 | $12.93 | 25,699 |
| 2023-10-03 | $15.14 | $15.32 | $14.92 | $15.13 | $12.88 | 14,032 |
| 2023-10-02 | $15.59 | $15.59 | $15.17 | $15.19 | $12.93 | 15,014 |
| 2023-09-29 | $15.68 | $16.11 | $15.68 | $15.81 | $13.46 | 27,057 |
| 2023-09-28 | $15.81 | $15.91 | $15.68 | $15.80 | $13.45 | 46,359 |
| 2023-09-27 | $16.62 | $16.62 | $15.93 | $15.98 | $13.61 | 25,392 |
| 2023-09-26 | $17.05 | $17.08 | $16.74 | $16.78 | $14.29 | 55,718 |
| 2023-09-25 | $17.15 | $17.21 | $16.97 | $17.21 | $14.65 | 11,168 |
| 2023-09-22 | $17.20 | $17.55 | $17.20 | $17.53 | $14.93 | 4,507 |
| 2023-09-21 | $17.03 | $17.28 | $17.03 | $17.20 | $14.64 | 6,923 |
| 2023-09-20 | $17.37 | $17.45 | $17.37 | $17.45 | $14.85 | 1,766 |
| 2023-09-19 | $17.21 | $17.21 | $17.03 | $17.16 | $14.61 | 9,855 |
| 2023-09-18 | $16.85 | $17.25 | $16.85 | $17.05 | $14.52 | 8,465 |
| 2023-09-15 | $17.00 | $17.25 | $16.98 | $17.25 | $14.69 | 14,018 |
| 2023-09-14 | $16.80 | $16.91 | $16.80 | $16.85 | $14.35 | 2,418 |
| 2023-09-13 | $15.98 | $16.72 | $15.98 | $16.72 | $14.24 | 8,589 |
| 2023-09-12 | $16.62 | $16.75 | $16.57 | $16.58 | $14.12 | 6,690 |
| 2023-09-11 | $16.60 | $16.70 | $16.55 | $16.56 | $14.10 | 15,919 |
| 2023-09-08 | $16.50 | $16.68 | $16.50 | $16.51 | $14.06 | 2,503 |
| 2023-09-07 | $16.40 | $16.46 | $16.29 | $16.29 | $13.87 | 7,177 |
| 2023-09-06 | $16.22 | $16.48 | $16.15 | $16.33 | $13.90 | 31,655 |
| 2023-09-05 | $15.91 | $16.60 | $15.91 | $16.33 | $13.90 | 10,627 |
| 2023-09-01 | $16.96 | $16.96 | $16.58 | $16.58 | $14.12 | 17,362 |
| 2023-08-31 | $16.32 | $16.82 | $16.32 | $16.69 | $14.21 | 5,740 |
| 2023-08-30 | $16.82 | $16.89 | $16.74 | $16.78 | $14.28 | 10,407 |
| 2023-08-29 | $16.57 | $16.69 | $16.57 | $16.69 | $14.21 | 11,123 |
| 2023-08-28 | $16.15 | $16.42 | $16.15 | $16.42 | $13.98 | 2,384 |
| 2023-08-25 | $15.84 | $16.50 | $15.84 | $16.25 | $13.84 | 21,401 |
| 2023-08-24 | $16.51 | $16.51 | $16.31 | $16.40 | $13.96 | 10,758 |
| 2023-08-23 | $15.79 | $16.55 | $15.79 | $16.51 | $14.06 | 38,843 |
| 2023-08-22 | $15.71 | $16.25 | $15.71 | $16.25 | $13.84 | 17,839 |
| 2023-08-21 | $16.03 | $16.10 | $16.03 | $16.09 | $13.70 | 2,470 |
| 2023-08-18 | $16.08 | $16.12 | $16.03 | $16.03 | $13.65 | 3,545 |
| 2023-08-17 | $16.29 | $16.29 | $16.00 | $16.24 | $13.66 | 5,937 |
| 2023-08-16 | $16.32 | $16.33 | $16.25 | $16.29 | $13.59 | 14,631 |
| 2023-08-15 | $16.50 | $16.50 | $16.39 | $16.39 | $13.68 | 2,321 |
| 2023-08-14 | $16.70 | $16.84 | $16.62 | $16.68 | $13.92 | 14,669 |
| 2023-08-11 | $16.80 | $16.85 | $16.78 | $16.85 | $14.06 | 11,961 |
| 2023-08-10 | $17.09 | $17.09 | $16.82 | $16.84 | $14.05 | 14,497 |
| 2023-08-09 | $16.61 | $16.96 | $16.61 | $16.89 | $14.09 | 6,650 |
| 2023-08-08 | $16.80 | $16.80 | $16.68 | $16.75 | $13.98 | 5,085 |
| 2023-08-07 | $16.92 | $17.09 | $16.88 | $17.01 | $14.19 | 4,974 |
| 2023-08-04 | $16.78 | $17.17 | $16.78 | $17.10 | $14.27 | 8,077 |
| 2023-08-03 | $17.79 | $17.79 | $16.93 | $16.99 | $14.18 | 8,981 |
| 2023-08-02 | $17.50 | $17.50 | $17.25 | $17.25 | $14.39 | 5,834 |
| 2023-08-01 | $17.98 | $17.98 | $17.50 | $17.50 | $14.60 | 4,789 |
| 2023-07-31 | $17.30 | $18.07 | $17.30 | $17.94 | $14.97 | 13,164 |
| 2023-07-28 | $17.77 | $17.80 | $17.35 | $17.80 | $14.85 | 205,752 |
| 2023-07-27 | $17.92 | $17.92 | $17.61 | $17.68 | $14.75 | 9,280 |
| 2023-07-26 | $18.03 | $18.22 | $17.99 | $18.18 | $15.17 | 5,398 |
| 2023-07-25 | $18.13 | $18.24 | $18.05 | $18.21 | $15.19 | 15,189 |
| 2023-07-24 | $18.04 | $18.08 | $18.00 | $18.00 | $15.02 | 1,423 |
| 2023-07-21 | $17.90 | $17.99 | $17.74 | $17.96 | $17.96 | 4,835 |
| 2023-07-20 | $18.42 | $18.42 | $17.87 | $17.87 | $17.87 | 18,202 |
| 2023-07-19 | $18.92 | $18.92 | $18.75 | $18.88 | $18.88 | 12,390 |
| 2023-07-18 | $18.74 | $19.05 | $18.74 | $18.84 | $18.84 | 26,297 |
| 2023-07-17 | $18.67 | $18.76 | $18.60 | $18.76 | $18.76 | 7,040 |
| 2023-07-14 | $18.88 | $19.13 | $18.88 | $18.94 | $18.94 | 5,082 |
| 2023-07-13 | $19.00 | $19.13 | $18.88 | $19.13 | $19.13 | 15,789 |
| 2023-07-12 | $18.59 | $18.80 | $18.45 | $18.75 | $18.75 | 29,425 |
| 2023-07-11 | $17.88 | $18.04 | $17.88 | $18.04 | $18.04 | 6,810 |
| 2023-07-10 | $17.23 | $17.89 | $17.23 | $17.89 | $17.89 | 31,269 |
| 2023-07-07 | $17.37 | $17.89 | $17.37 | $17.70 | $17.70 | 8,138 |
| 2023-07-06 | $17.52 | $17.52 | $17.31 | $17.44 | $17.44 | 8,319 |
| 2023-07-05 | $17.98 | $18.00 | $17.79 | $17.79 | $17.79 | 46,579 |
| 2023-07-03 | $17.93 | $18.20 | $17.93 | $18.20 | $18.20 | 851 |
| 2023-06-30 | $17.37 | $17.81 | $17.37 | $17.81 | $17.81 | 8,028 |
| 2023-06-29 | $17.15 | $17.51 | $17.15 | $17.51 | $17.51 | 9,355 |
| 2023-06-28 | $17.22 | $17.60 | $17.22 | $17.29 | $17.29 | 32,005 |
| 2023-06-27 | $17.88 | $17.88 | $17.55 | $17.68 | $17.68 | 15,125 |
| 2023-06-26 | $17.32 | $17.89 | $17.32 | $17.85 | $17.85 | 13,992 |
| 2023-06-23 | $17.61 | $17.71 | $17.33 | $17.35 | $17.35 | 21,723 |
| 2023-06-22 | $17.68 | $17.72 | $17.53 | $17.53 | $17.53 | 16,534 |
| 2023-06-21 | $17.54 | $17.90 | $17.54 | $17.68 | $17.68 | 5,890 |
| 2023-06-20 | $17.91 | $18.02 | $17.78 | $18.02 | $18.02 | 1,672 |
| 2023-06-16 | $17.89 | $18.31 | $17.89 | $18.31 | $18.31 | 6,953 |
| 2023-06-15 | $17.70 | $17.85 | $17.60 | $17.82 | $17.82 | 7,962 |
| 2023-06-14 | $17.89 | $17.89 | $17.55 | $17.56 | $17.56 | 9,091 |
| 2023-06-13 | $17.60 | $17.72 | $17.56 | $17.72 | $17.72 | 14,687 |
| 2023-06-12 | $17.50 | $17.60 | $17.28 | $17.60 | $17.60 | 14,827 |
| 2023-06-09 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 7,958 |
| 2023-06-08 | $17.80 | $17.90 | $17.62 | $17.77 | $17.77 | 22,635 |
| 2023-06-07 | $17.50 | $17.73 | $17.44 | $17.49 | $17.49 | 9,523 |
| 2023-06-06 | $17.47 | $17.60 | $17.37 | $17.60 | $17.60 | 5,131 |
| 2023-06-05 | $17.32 | $17.80 | $17.32 | $17.64 | $17.64 | 12,126 |
| 2023-06-02 | $18.39 | $18.39 | $17.56 | $17.61 | $17.61 | 25,831 |
| 2023-06-01 | $17.20 | $17.84 | $17.20 | $17.63 | $17.63 | 37,257 |
| 2023-05-31 | $16.71 | $17.09 | $16.71 | $16.93 | $16.93 | 33,002 |
| 2023-05-30 | $16.94 | $17.04 | $16.76 | $16.76 | $16.76 | 21,689 |
| 2023-05-26 | $16.79 | $17.10 | $16.74 | $16.85 | $16.85 | 41,826 |
| 2023-05-25 | $17.07 | $17.07 | $16.79 | $16.83 | $16.83 | 104,509 |
| 2023-05-24 | $17.76 | $17.76 | $17.26 | $17.26 | $17.26 | 20,998 |
| 2023-05-23 | $17.59 | $17.75 | $17.04 | $17.60 | $17.60 | 73,318 |
| 2023-05-22 | $18.00 | $18.00 | $17.80 | $17.90 | $17.90 | 4,692 |
| 2023-05-19 | $17.93 | $18.14 | $17.82 | $18.14 | $18.14 | 37,319 |
| 2023-05-18 | $18.01 | $18.20 | $17.69 | $17.80 | $17.80 | 10,718 |
| 2023-05-17 | $17.75 | $18.75 | $17.75 | $18.40 | $18.40 | 134,176 |
| 2023-05-16 | $19.14 | $19.14 | $18.55 | $18.59 | $18.59 | 85,273 |
| 2023-05-15 | $19.47 | $19.47 | $19.00 | $19.39 | $19.39 | 112,212 |
| 2023-05-12 | $18.55 | $18.86 | $18.55 | $18.80 | $18.80 | 29,569 |
| 2023-05-11 | $19.52 | $19.65 | $18.83 | $18.83 | $18.83 | 45,093 |
| 2023-05-10 | $19.60 | $19.60 | $19.42 | $19.55 | $19.55 | 61,471 |
| 2023-05-09 | $20.00 | $20.00 | $19.58 | $19.64 | $19.64 | 105,908 |
| 2023-05-08 | $19.83 | $19.96 | $19.68 | $19.69 | $19.69 | 36,989 |
| 2023-05-05 | $19.72 | $19.99 | $19.71 | $19.84 | $19.84 | 48,304 |
| 2023-05-04 | $19.31 | $20.15 | $19.31 | $19.85 | $19.85 | 17,486 |
| 2023-05-03 | $18.51 | $19.64 | $18.51 | $19.36 | $19.36 | 110,508 |
| 2023-05-02 | $19.06 | $19.58 | $19.04 | $19.47 | $19.47 | 89,741 |
| 2023-05-01 | $18.91 | $19.21 | $18.83 | $18.83 | $18.83 | 274,063 |
| 2023-04-28 | $19.00 | $19.16 | $18.89 | $19.04 | $19.04 | 136,992 |
| 2023-04-27 | $18.93 | $19.40 | $18.70 | $19.28 | $19.28 | 135,090 |
| 2023-04-26 | $19.40 | $19.40 | $19.00 | $19.00 | $19.00 | 35,993 |
| 2023-04-25 | $19.28 | $19.53 | $18.69 | $19.36 | $19.36 | 21,282 |
| 2023-04-24 | $18.90 | $19.38 | $18.90 | $19.38 | $19.38 | 17,427 |
| 2023-04-21 | $19.20 | $19.20 | $18.98 | $19.07 | $19.07 | 61,288 |
| 2023-04-20 | $19.70 | $19.70 | $19.26 | $19.26 | $19.26 | 26,225 |
| 2023-04-19 | $19.20 | $19.50 | $19.20 | $19.38 | $19.38 | 45,142 |
| 2023-04-18 | $19.98 | $19.98 | $19.47 | $19.60 | $19.60 | 10,152 |
| 2023-04-17 | $19.53 | $19.53 | $19.18 | $19.40 | $19.40 | 28,763 |
| 2023-04-14 | $20.05 | $20.15 | $19.40 | $19.80 | $19.80 | 43,404 |
| 2023-04-13 | $19.96 | $20.50 | $19.89 | $20.40 | $20.40 | 70,517 |
| 2023-04-12 | $19.87 | $19.94 | $19.63 | $19.86 | $19.86 | 31,170 |
| 2023-04-11 | $19.51 | $20.06 | $19.25 | $19.96 | $19.96 | 69,458 |
| 2023-04-10 | $18.80 | $18.80 | $18.43 | $18.58 | $18.58 | 22,626 |
| 2023-04-06 | $18.86 | $18.93 | $18.66 | $18.87 | $18.87 | 33,833 |
| 2023-04-05 | $18.95 | $18.95 | $18.74 | $18.91 | $18.91 | 17,469 |
| 2023-04-04 | $18.45 | $18.78 | $18.45 | $18.75 | $18.75 | 110,808 |
| 2023-04-03 | $17.75 | $18.47 | $17.75 | $18.25 | $18.25 | 21,015 |
| 2023-03-31 | $17.92 | $18.08 | $17.70 | $17.79 | $17.79 | 29,050 |
| 2023-03-30 | $17.85 | $18.00 | $17.61 | $17.95 | $17.95 | 8,386 |
| 2023-03-29 | $17.43 | $17.91 | $17.43 | $17.75 | $17.75 | 13,691 |
| 2023-03-28 | $17.57 | $17.87 | $17.57 | $17.80 | $17.80 | 82,761 |
| 2023-03-27 | $17.03 | $17.50 | $17.03 | $17.48 | $17.48 | 9,392 |
| 2023-03-24 | $17.44 | $17.83 | $17.44 | $17.73 | $17.73 | 71,265 |
| 2023-03-23 | $17.22 | $17.76 | $17.22 | $17.62 | $17.62 | 20,234 |
| 2023-03-22 | $16.86 | $17.50 | $16.86 | $17.18 | $17.18 | 29,138 |
| 2023-03-21 | $17.04 | $17.18 | $16.64 | $16.72 | $16.72 | 44,568 |
| 2023-03-20 | $17.27 | $17.48 | $17.27 | $17.42 | $17.42 | 21,715 |
| 2023-03-17 | $16.47 | $17.26 | $16.44 | $16.96 | $16.96 | 162,007 |
| 2023-03-16 | $16.41 | $16.50 | $16.34 | $16.47 | $16.47 | 30,232 |
| 2023-03-15 | $16.69 | $16.72 | $16.28 | $16.67 | $16.67 | 62,590 |
| 2023-03-14 | $16.34 | $16.73 | $16.34 | $16.70 | $16.70 | 23,144 |
| 2023-03-13 | $16.31 | $16.68 | $15.86 | $16.57 | $16.57 | 27,462 |
| 2023-03-10 | $15.63 | $15.83 | $15.52 | $15.55 | $15.55 | 10,219 |
| 2023-03-09 | $15.35 | $15.52 | $15.20 | $15.32 | $15.32 | 10,872 |
| 2023-03-08 | $15.12 | $15.50 | $15.12 | $15.16 | $15.16 | 44,162 |
| 2023-03-07 | $15.60 | $15.60 | $15.28 | $15.28 | $15.28 | 12,758 |
| 2023-03-06 | $16.09 | $16.13 | $15.82 | $15.85 | $15.85 | 27,325 |
| 2023-03-03 | $16.25 | $16.50 | $16.25 | $16.48 | $16.48 | 11,370 |
| 2023-03-02 | $15.86 | $16.04 | $15.83 | $16.02 | $16.02 | 22,763 |
| 2023-03-01 | $15.76 | $16.05 | $15.76 | $16.05 | $16.05 | 78,517 |
| 2023-02-28 | $15.07 | $15.57 | $15.07 | $15.51 | $15.51 | 90,644 |
| 2023-02-27 | $15.10 | $15.47 | $15.10 | $15.39 | $15.39 | 3,136 |
| 2023-02-24 | $15.30 | $15.38 | $15.01 | $15.32 | $15.32 | 62,674 |
| 2023-02-23 | $15.85 | $16.01 | $15.80 | $15.99 | $15.63 | 47,074 |
| 2023-02-22 | $16.01 | $16.03 | $15.69 | $15.82 | $15.47 | 35,499 |
| 2023-02-21 | $16.30 | $16.31 | $16.12 | $16.13 | $15.77 | 14,614 |
| 2023-02-17 | $16.12 | $16.40 | $16.06 | $16.26 | $15.90 | 19,758 |
| 2023-02-16 | $16.50 | $16.63 | $16.16 | $16.46 | $16.09 | 28,092 |
| 2023-02-15 | $16.70 | $16.75 | $16.55 | $16.59 | $16.22 | 39,331 |
| 2023-02-14 | $16.85 | $17.22 | $16.74 | $16.92 | $16.54 | 17,652 |
| 2023-02-13 | $16.99 | $17.56 | $16.99 | $17.41 | $17.02 | 12,330 |
| 2023-02-10 | $17.11 | $17.34 | $17.02 | $17.16 | $16.78 | 67,570 |
| 2023-02-09 | $17.78 | $17.78 | $17.00 | $17.01 | $16.63 | 52,376 |
| 2023-02-08 | $17.75 | $17.85 | $17.44 | $17.50 | $17.11 | 28,297 |
| 2023-02-07 | $16.88 | $17.75 | $16.88 | $17.53 | $17.14 | 138,485 |
| 2023-02-06 | $16.08 | $17.15 | $16.08 | $17.09 | $16.71 | 86,334 |
| 2023-02-03 | $15.01 | $15.72 | $15.01 | $15.05 | $14.71 | 31,902 |
| 2023-02-02 | $16.37 | $16.39 | $15.85 | $15.85 | $15.50 | 8,812 |
| 2023-02-01 | $15.89 | $16.12 | $15.77 | $16.11 | $15.75 | 10,632 |
| 2023-01-31 | $15.71 | $15.86 | $15.62 | $15.79 | $15.44 | 4,204 |
| 2023-01-30 | $15.85 | $15.90 | $15.76 | $15.78 | $15.43 | 10,020 |
| 2023-01-27 | $15.72 | $15.99 | $15.72 | $15.82 | $15.47 | 14,696 |
| 2023-01-26 | $16.50 | $16.50 | $16.09 | $16.22 | $15.85 | 56,353 |
| 2023-01-25 | $16.35 | $16.57 | $16.21 | $16.56 | $16.19 | 36,146 |
| 2023-01-24 | $16.22 | $16.53 | $16.22 | $16.53 | $16.16 | 68,986 |
| 2023-01-23 | $15.88 | $16.32 | $15.86 | $16.30 | $15.94 | 40,352 |
| 2023-01-20 | $16.06 | $16.20 | $16.06 | $16.20 | $15.84 | 75,750 |
| 2023-01-19 | $15.37 | $15.90 | $15.37 | $15.90 | $15.54 | 24,226 |
| 2023-01-18 | $15.81 | $15.90 | $15.39 | $15.39 | $15.05 | 15,429 |
| 2023-01-17 | $15.67 | $16.20 | $15.67 | $15.80 | $15.45 | 19,919 |
| 2023-01-13 | $15.79 | $16.21 | $15.79 | $16.18 | $15.82 | 66,152 |
| 2023-01-12 | $15.52 | $15.85 | $15.40 | $15.75 | $15.40 | 17,575 |
| 2023-01-11 | $15.50 | $15.60 | $15.46 | $15.59 | $15.24 | 9,633 |
| 2023-01-10 | $15.31 | $15.53 | $15.30 | $15.53 | $15.18 | 10,841 |
| 2023-01-09 | $15.43 | $15.85 | $15.43 | $15.64 | $15.29 | 12,705 |
| 2023-01-06 | $15.31 | $15.58 | $15.30 | $15.57 | $15.22 | 12,309 |
| 2023-01-05 | $14.85 | $14.85 | $14.44 | $14.68 | $14.68 | 9,669 |
| 2023-01-04 | $14.50 | $14.81 | $14.42 | $14.73 | $14.73 | 23,178 |
| 2023-01-03 | $13.90 | $14.20 | $13.90 | $14.10 | $14.10 | 30,528 |
| 2022-12-30 | $13.65 | $13.96 | $13.65 | $13.90 | $13.90 | 27,668 |
| 2022-12-29 | $14.04 | $14.11 | $14.03 | $14.04 | $14.04 | 30,991 |
| 2022-12-28 | $13.63 | $14.02 | $13.63 | $13.77 | $13.77 | 19,774 |
| 2022-12-27 | $13.93 | $14.30 | $13.93 | $14.25 | $14.25 | 12,196 |
| 2022-12-23 | $13.54 | $14.01 | $13.54 | $13.95 | $13.95 | 39,189 |
| 2022-12-22 | $13.81 | $13.89 | $13.63 | $13.80 | $13.80 | 14,565 |
| 2022-12-21 | $13.92 | $14.50 | $13.92 | $14.36 | $14.36 | 8,265 |
| 2022-12-20 | $13.49 | $13.79 | $13.49 | $13.72 | $13.72 | 38,113 |
| 2022-12-19 | $13.43 | $13.80 | $13.43 | $13.50 | $13.50 | 11,094 |
| 2022-12-16 | $14.00 | $14.00 | $13.49 | $13.97 | $13.97 | 36,458 |
| 2022-12-15 | $13.61 | $14.20 | $13.61 | $13.66 | $13.66 | 17,058 |
| 2022-12-14 | $14.16 | $14.45 | $14.16 | $14.33 | $14.33 | 12,951 |
| 2022-12-13 | $14.31 | $14.72 | $14.12 | $14.42 | $14.42 | 85,308 |
| 2022-12-12 | $14.32 | $14.32 | $13.82 | $13.98 | $13.98 | 6,671 |
| 2022-12-09 | $14.06 | $14.68 | $14.06 | $14.46 | $14.46 | 10,933 |
| 2022-12-08 | $14.50 | $14.73 | $14.08 | $14.38 | $14.38 | 34,094 |
| 2022-12-07 | $14.00 | $14.15 | $14.00 | $14.09 | $14.09 | 228,010 |
| 2022-12-06 | $13.89 | $13.99 | $13.65 | $13.66 | $13.66 | 21,523 |
| 2022-12-05 | $13.81 | $14.55 | $13.67 | $13.69 | $13.69 | 26,519 |
| 2022-12-02 | $13.99 | $14.39 | $13.99 | $14.39 | $14.39 | 249,330 |
| 2022-12-01 | $13.94 | $14.35 | $13.94 | $14.26 | $14.26 | 95,566 |
| 2022-11-30 | $13.89 | $13.89 | $13.17 | $13.23 | $13.23 | 6,896 |
| 2022-11-29 | $13.05 | $13.23 | $13.05 | $13.06 | $13.06 | 5,019 |
| 2022-11-28 | $12.80 | $13.50 | $12.74 | $12.74 | $12.74 | 29,751 |
| 2022-11-25 | $13.15 | $13.65 | $13.15 | $13.42 | $13.42 | 25,358 |
| 2022-11-23 | $13.00 | $13.29 | $12.83 | $13.29 | $13.29 | 16,732 |
| 2022-11-22 | $12.20 | $12.82 | $12.20 | $12.81 | $12.81 | 57,259 |
| 2022-11-21 | $12.31 | $12.50 | $12.31 | $12.44 | $12.44 | 10,905 |
| 2022-11-18 | $12.80 | $12.80 | $12.57 | $12.68 | $12.68 | 20,355 |
| 2022-11-17 | $12.75 | $12.79 | $12.73 | $12.79 | $12.79 | 18,824 |
| 2022-11-16 | $12.46 | $12.90 | $12.46 | $12.84 | $12.84 | 7,758 |
| 2022-11-15 | $13.46 | $13.46 | $12.98 | $13.19 | $13.19 | 62,507 |
| 2022-11-14 | $12.95 | $13.35 | $12.95 | $13.18 | $13.18 | 111,007 |
| 2022-11-11 | $13.46 | $13.46 | $13.33 | $13.41 | $13.41 | 10,268 |
| 2022-11-10 | $12.82 | $13.35 | $12.82 | $13.35 | $13.35 | 62,251 |
| 2022-11-09 | $12.41 | $12.76 | $12.33 | $12.33 | $12.33 | 38,866 |
| 2022-11-08 | $12.10 | $12.50 | $11.85 | $12.40 | $12.40 | 33,908 |
| 2022-11-07 | $11.32 | $11.85 | $11.32 | $11.85 | $11.85 | 10,720 |
| 2022-11-04 | $11.28 | $11.72 | $11.28 | $11.69 | $11.69 | 17,906 |
| 2022-11-03 | $11.00 | $11.00 | $10.68 | $10.81 | $10.81 | 194,225 |
| 2022-11-02 | $11.37 | $11.63 | $10.91 | $10.91 | $10.91 | 87,884 |
| 2022-11-01 | $11.43 | $11.68 | $11.25 | $11.30 | $11.30 | 51,838 |
| 2022-10-31 | $10.64 | $11.28 | $10.64 | $11.00 | $11.00 | 95,934 |
| 2022-10-28 | $10.87 | $11.45 | $10.87 | $11.35 | $11.35 | 10,913 |
| 2022-10-27 | $11.50 | $11.63 | $11.16 | $11.47 | $11.47 | 58,991 |
| 2022-10-26 | $10.89 | $11.50 | $10.89 | $11.34 | $11.34 | 12,805 |
| 2022-10-25 | $10.53 | $11.10 | $10.53 | $11.00 | $11.00 | 15,163 |
| 2022-10-24 | $10.83 | $10.90 | $10.77 | $10.88 | $10.88 | 34,651 |
| 2022-10-21 | $10.59 | $11.27 | $10.59 | $11.27 | $11.27 | 61,543 |
| 2022-10-20 | $10.60 | $10.83 | $10.60 | $10.65 | $10.65 | 3,825 |
| 2022-10-19 | $10.79 | $10.79 | $10.62 | $10.67 | $10.67 | 9,450 |
| 2022-10-18 | $11.01 | $11.18 | $10.99 | $11.18 | $11.18 | 15,665 |
| 2022-10-17 | $10.77 | $10.90 | $10.77 | $10.85 | $10.85 | 98,453 |
| 2022-10-14 | $10.69 | $10.69 | $10.42 | $10.42 | $10.42 | 94,283 |
| 2022-10-13 | $10.45 | $11.04 | $10.45 | $10.95 | $10.95 | 92,547 |
| 2022-10-12 | $10.94 | $11.01 | $10.94 | $11.00 | $11.00 | 17,544 |
| 2022-10-11 | $10.95 | $11.23 | $10.88 | $10.93 | $10.93 | 25,114 |
| 2022-10-10 | $10.75 | $10.98 | $10.75 | $10.85 | $10.85 | 5,456 |
| 2022-10-07 | $11.07 | $11.42 | $11.07 | $11.35 | $11.35 | 7,664 |
| 2022-10-06 | $11.14 | $11.47 | $11.14 | $11.47 | $11.47 | 32,382 |
| 2022-10-05 | $11.42 | $11.60 | $11.32 | $11.60 | $11.60 | 115,965 |
| 2022-10-04 | $11.42 | $11.82 | $11.42 | $11.80 | $11.80 | 22,514 |
| 2022-10-03 | $11.15 | $11.31 | $10.69 | $11.29 | $11.29 | 23,123 |
| 2022-09-30 | $11.00 | $11.12 | $10.99 | $11.02 | $11.02 | 178,806 |
| 2022-09-29 | $10.80 | $10.87 | $10.72 | $10.81 | $10.81 | 80,586 |
| 2022-09-28 | $10.09 | $10.95 | $10.09 | $10.95 | $10.95 | 87,732 |
| 2022-09-27 | $10.17 | $10.35 | $10.15 | $10.18 | $10.18 | 5,593 |
| 2022-09-26 | $10.35 | $10.35 | $10.03 | $10.10 | $10.10 | 25,147 |
| 2022-09-23 | $10.66 | $10.70 | $10.47 | $10.59 | $10.59 | 16,996 |
| 2022-09-22 | $10.90 | $11.22 | $10.90 | $11.17 | $11.17 | 2,301 |
| 2022-09-21 | $10.91 | $11.43 | $10.91 | $11.40 | $11.40 | 172,261 |
| 2022-09-20 | $11.10 | $11.36 | $11.10 | $11.11 | $11.11 | 18,518 |
| 2022-09-19 | $11.29 | $11.46 | $11.29 | $11.41 | $11.41 | 66,757 |
| 2022-09-16 | $11.00 | $11.28 | $11.00 | $11.18 | $11.18 | 34,709 |
| 2022-09-15 | $11.53 | $11.55 | $11.18 | $11.18 | $11.18 | 55,040 |
| 2022-09-14 | $11.52 | $11.73 | $11.50 | $11.64 | $11.64 | 13,581 |
| 2022-09-13 | $11.17 | $11.86 | $11.17 | $11.66 | $11.66 | 14,763 |
| 2022-09-12 | $12.30 | $12.41 | $12.25 | $12.38 | $12.38 | 17,004 |
| 2022-09-09 | $12.00 | $12.19 | $11.93 | $12.09 | $12.09 | 29,985 |
| 2022-09-08 | $11.29 | $11.60 | $11.29 | $11.42 | $11.42 | 22,122 |
| 2022-09-07 | $11.30 | $11.75 | $11.22 | $11.70 | $11.70 | 46,536 |
| 2022-09-06 | $11.43 | $11.64 | $11.26 | $11.30 | $11.30 | 144,500 |
| 2022-09-02 | $11.63 | $11.95 | $11.63 | $11.84 | $11.84 | 68,774 |
| 2022-09-01 | $11.72 | $11.80 | $11.40 | $11.47 | $11.47 | 31,286 |
| 2022-08-31 | $11.96 | $12.19 | $11.94 | $11.94 | $11.94 | 9,591 |
| 2022-08-30 | $12.00 | $12.07 | $11.90 | $12.00 | $12.00 | 53,904 |
| 2022-08-29 | $12.10 | $12.19 | $12.02 | $12.03 | $12.03 | 26,233 |
| 2022-08-26 | $12.80 | $12.82 | $12.23 | $12.41 | $12.41 | 39,523 |
| 2022-08-25 | $12.86 | $13.17 | $12.86 | $13.16 | $12.86 | 23,469 |
| 2022-08-24 | $12.68 | $12.82 | $12.68 | $12.81 | $12.33 | 20,011 |
| 2022-08-23 | $12.85 | $13.15 | $12.85 | $13.03 | $12.55 | 15,025 |
| 2022-08-22 | $13.00 | $13.00 | $12.65 | $12.68 | $12.21 | 10,642 |
| 2022-08-19 | $12.95 | $13.43 | $12.95 | $13.14 | $12.65 | 11,822 |
| 2022-08-18 | $12.93 | $13.08 | $12.90 | $12.98 | $12.50 | 20,417 |
| 2022-08-17 | $13.34 | $13.34 | $13.04 | $13.06 | $12.57 | 132,833 |
| 2022-08-16 | $13.53 | $13.53 | $13.29 | $13.37 | $12.87 | 5,507 |
| 2022-08-15 | $13.49 | $13.50 | $13.46 | $13.47 | $12.97 | 6,050 |
| 2022-08-12 | $13.67 | $13.81 | $13.66 | $13.75 | $13.24 | 6,814 |
| 2022-08-11 | $13.84 | $13.84 | $13.68 | $13.68 | $13.17 | 39,198 |
| 2022-08-10 | $13.66 | $13.93 | $13.66 | $13.84 | $13.33 | 21,682 |
| 2022-08-09 | $13.40 | $13.84 | $13.40 | $13.58 | $13.08 | 16,863 |
| 2022-08-08 | $13.38 | $13.88 | $13.38 | $13.80 | $13.29 | 25,568 |
| 2022-08-05 | $12.85 | $13.08 | $12.85 | $13.06 | $12.57 | 7,848 |
| 2022-08-04 | $13.38 | $13.91 | $13.31 | $13.57 | $13.07 | 13,871 |
| 2022-08-03 | $13.53 | $13.53 | $13.14 | $13.21 | $12.72 | 18,776 |
| 2022-08-02 | $13.58 | $13.80 | $13.45 | $13.48 | $12.98 | 42,197 |
| 2022-08-01 | $13.68 | $13.68 | $13.48 | $13.66 | $13.15 | 4,469 |
| 2022-07-29 | $13.20 | $13.50 | $13.20 | $13.48 | $12.98 | 14,077 |
| 2022-07-28 | $13.09 | $13.18 | $13.02 | $13.16 | $12.67 | 32,662 |
| 2022-07-27 | $12.88 | $13.22 | $12.79 | $13.11 | $12.62 | 13,000 |
| 2022-07-26 | $13.42 | $13.42 | $12.99 | $13.11 | $12.62 | 42,227 |
| 2022-07-25 | $13.32 | $13.32 | $13.12 | $13.18 | $12.69 | 41,610 |
| 2022-07-22 | $12.97 | $13.94 | $12.97 | $13.33 | $12.83 | 51,562 |
| 2022-07-21 | $12.81 | $13.66 | $12.81 | $13.63 | $13.12 | 56,047 |
| 2022-07-20 | $12.90 | $13.10 | $12.88 | $12.88 | $12.40 | 31,979 |
| 2022-07-19 | $12.85 | $12.94 | $12.79 | $12.86 | $12.38 | 19,408 |
| 2022-07-18 | $12.75 | $12.84 | $12.72 | $12.72 | $12.25 | 21,782 |
| 2022-07-15 | $12.57 | $12.71 | $12.55 | $12.64 | $12.17 | 6,888 |
| 2022-07-14 | $12.19 | $12.80 | $12.19 | $12.75 | $12.27 | 60,562 |
| 2022-07-13 | $12.90 | $13.19 | $12.59 | $13.14 | $12.65 | 61,018 |
| 2022-07-12 | $12.84 | $13.10 | $12.80 | $12.86 | $12.38 | 25,720 |
| 2022-07-11 | $13.12 | $13.12 | $12.84 | $12.89 | $12.41 | 54,367 |
| 2022-07-08 | $13.46 | $13.52 | $13.45 | $13.46 | $12.96 | 6,633 |
| 2022-07-07 | $13.56 | $13.56 | $13.39 | $13.46 | $12.96 | 23,277 |
| 2022-07-06 | $12.87 | $13.43 | $12.87 | $13.12 | $12.63 | 36,527 |
| 2022-07-05 | $14.12 | $14.12 | $13.59 | $13.60 | $13.09 | 60,834 |
| 2022-07-01 | $13.89 | $14.21 | $13.70 | $14.12 | $13.60 | 54,225 |
| 2022-06-30 | $14.56 | $14.56 | $14.02 | $14.02 | $13.50 | 21,174 |
| 2022-06-29 | $15.00 | $15.00 | $14.60 | $14.64 | $14.10 | 48,669 |
| 2022-06-28 | $15.12 | $15.47 | $15.12 | $15.13 | $14.57 | 23,622 |
| 2022-06-27 | $14.88 | $15.09 | $14.88 | $15.06 | $14.50 | 23,386 |
| 2022-06-24 | $15.50 | $16.11 | $15.50 | $16.06 | $15.46 | 15,175 |
| 2022-06-23 | $15.95 | $16.25 | $15.66 | $15.68 | $15.10 | 53,906 |
| 2022-06-22 | $15.87 | $16.60 | $15.87 | $16.26 | $15.66 | 73,522 |
| 2022-06-21 | $16.07 | $16.68 | $16.07 | $16.50 | $15.89 | 38,735 |
| 2022-06-17 | $17.07 | $17.07 | $16.63 | $16.85 | $16.22 | 53,618 |
| 2022-06-16 | $16.45 | $17.10 | $16.03 | $17.01 | $16.38 | 59,291 |
| 2022-06-15 | $16.26 | $16.54 | $15.94 | $16.45 | $15.84 | 8,733 |
| 2022-06-14 | $16.54 | $16.54 | $15.64 | $15.74 | $15.16 | 22,592 |
| 2022-06-13 | $15.54 | $16.60 | $15.54 | $16.08 | $15.48 | 5,874 |
| 2022-06-10 | $16.56 | $17.17 | $16.25 | $17.17 | $16.53 | 13,684 |
| 2022-06-09 | $16.87 | $17.11 | $16.70 | $16.80 | $16.17 | 6,627 |
| 2022-06-08 | $17.46 | $17.56 | $17.38 | $17.52 | $16.87 | 2,524 |
| 2022-06-07 | $17.00 | $17.50 | $17.00 | $17.50 | $16.85 | 13,762 |
| 2022-06-06 | $17.58 | $17.58 | $17.20 | $17.30 | $16.66 | 13,450 |
| 2022-06-03 | $17.96 | $17.96 | $17.69 | $17.96 | $17.29 | 2,647 |
| 2022-06-02 | $17.69 | $18.20 | $17.57 | $18.20 | $17.52 | 23,846 |
| 2022-06-01 | $17.70 | $17.70 | $17.43 | $17.47 | $16.82 | 6,878 |
| 2022-05-31 | $17.76 | $17.99 | $17.70 | $17.70 | $17.04 | 8,872 |
| 2022-05-27 | $17.60 | $17.90 | $17.60 | $17.60 | $16.95 | 2,030 |
| 2022-05-26 | $17.46 | $17.62 | $17.43 | $17.43 | $16.78 | 9,842 |
| 2022-05-25 | $17.60 | $17.82 | $17.55 | $17.79 | $17.13 | 15,152 |
| 2022-05-24 | $17.72 | $18.03 | $17.72 | $18.01 | $17.34 | 13,200 |
| 2022-05-23 | $18.10 | $18.11 | $17.99 | $18.10 | $17.43 | 11,135 |
| 2022-05-20 | $17.93 | $17.93 | $17.77 | $17.86 | $17.20 | 14,271 |
| 2022-05-19 | $17.70 | $18.37 | $17.35 | $18.03 | $17.36 | 30,963 |
| 2022-05-18 | $17.25 | $17.35 | $17.15 | $17.15 | $16.51 | 10,202 |
| 2022-05-17 | $17.24 | $17.58 | $17.24 | $17.37 | $16.72 | 41,441 |
| 2022-05-16 | $17.00 | $17.36 | $17.00 | $17.32 | $16.68 | 1,863,467 |
| 2022-05-13 | $16.32 | $17.00 | $16.32 | $16.98 | $16.35 | 53,286 |
| 2022-05-12 | $16.74 | $17.09 | $16.34 | $16.49 | $15.88 | 143,259 |
| 2022-05-11 | $17.40 | $17.72 | $17.30 | $17.34 | $16.70 | 8,905 |
| 2022-05-10 | $17.39 | $17.50 | $16.97 | $17.15 | $16.51 | 54,666 |
| 2022-05-09 | $18.37 | $18.37 | $17.47 | $17.47 | $16.82 | 45,453 |
| 2022-05-06 | $18.35 | $18.90 | $18.35 | $18.75 | $18.05 | 28,182 |
| 2022-05-05 | $18.91 | $19.25 | $18.35 | $18.61 | $17.92 | 92,074 |
| 2022-05-04 | $18.83 | $19.25 | $18.60 | $19.20 | $18.49 | 15,615 |
| 2022-05-03 | $18.39 | $19.01 | $18.19 | $18.90 | $18.20 | 50,261 |
| 2022-05-02 | $18.50 | $18.76 | $18.28 | $18.45 | $17.76 | 44,793 |
| 2022-04-29 | $19.71 | $19.71 | $18.85 | $18.85 | $18.85 | 22,853 |
| 2022-04-28 | $19.25 | $19.38 | $19.01 | $19.35 | $19.35 | 66,375 |
| 2022-04-27 | $19.00 | $19.27 | $18.99 | $19.08 | $19.08 | 97,406 |
| 2022-04-26 | $19.72 | $19.75 | $19.27 | $19.43 | $19.43 | 112,885 |
| 2022-04-25 | $19.66 | $20.50 | $19.21 | $19.43 | $19.43 | 112,885 |
| 2022-04-22 | $19.79 | $20.51 | $19.79 | $20.05 | $20.05 | 101,219 |
| 2022-04-21 | $21.34 | $21.34 | $20.52 | $20.80 | $20.80 | 153,026 |
| 2022-04-20 | $20.90 | $21.40 | $20.90 | $21.24 | $21.24 | 96,727 |
| 2022-04-19 | $20.30 | $21.25 | $20.30 | $20.89 | $20.89 | 45,970 |
| 2022-04-18 | $20.00 | $21.40 | $20.00 | $21.30 | $21.30 | 128,683 |
| 2022-04-14 | $21.12 | $21.26 | $20.75 | $21.25 | $21.25 | 77,558 |
| 2022-04-13 | $20.23 | $21.01 | $20.23 | $20.91 | $20.91 | 68,868 |
| 2022-04-12 | $20.34 | $21.12 | $20.34 | $20.82 | $20.82 | 296,785 |
| 2022-04-11 | $20.90 | $21.25 | $20.65 | $20.97 | $20.97 | 35,160 |
| 2022-04-08 | $19.98 | $21.03 | $19.98 | $20.95 | $20.95 | 117,744 |
| 2022-04-07 | $20.01 | $20.41 | $20.01 | $20.30 | $20.30 | 59,644 |
| 2022-04-06 | $20.17 | $20.23 | $19.80 | $20.02 | $20.02 | 323,220 |
| 2022-04-05 | $20.20 | $20.96 | $20.20 | $20.30 | $20.30 | 185,156 |
| 2022-04-04 | $19.91 | $20.57 | $19.91 | $20.47 | $20.47 | 53,677 |
| 2022-04-01 | $19.48 | $20.39 | $19.48 | $20.27 | $20.27 | 138,751 |
| 2022-03-31 | $20.28 | $20.37 | $20.20 | $20.20 | $20.20 | 101,128 |
| 2022-03-30 | $20.25 | $20.40 | $19.67 | $20.34 | $20.34 | 139,477 |
| 2022-03-29 | $19.60 | $20.16 | $19.34 | $20.15 | $20.15 | 100,809 |
| 2022-03-28 | $19.39 | $20.11 | $19.39 | $19.69 | $19.69 | 189,312 |
| 2022-03-25 | $19.59 | $20.18 | $19.59 | $20.17 | $20.17 | 114,214 |
| 2022-03-24 | $18.96 | $19.83 | $18.96 | $19.78 | $19.78 | 325,591 |
| 2022-03-23 | $18.80 | $19.44 | $18.80 | $19.42 | $19.42 | 246,237 |
| 2022-03-22 | $18.71 | $19.07 | $18.71 | $18.87 | $18.87 | 801,126 |
| 2022-03-21 | $18.36 | $19.00 | $18.14 | $18.86 | $18.86 | 195,652 |
| 2022-03-18 | $19.13 | $19.13 | $18.85 | $18.86 | $18.86 | 195,652 |
| 2022-03-17 | $18.86 | $19.35 | $18.76 | $19.13 | $19.13 | 1,170,800 |
| 2022-03-16 | $18.60 | $18.76 | $18.30 | $18.62 | $18.62 | 273,320 |
| 2022-03-15 | $18.02 | $18.59 | $18.02 | $18.30 | $18.30 | 1,745,726 |
| 2022-03-14 | $19.51 | $19.51 | $18.53 | $18.53 | $18.53 | 33,110 |
| 2022-03-11 | $19.71 | $19.71 | $19.37 | $19.37 | $19.37 | 8,976 |
| 2022-03-10 | $19.82 | $19.85 | $19.64 | $19.75 | $19.75 | 45,068 |
| 2022-03-09 | $20.00 | $20.00 | $19.42 | $19.85 | $19.85 | 174,230 |
| 2022-03-08 | $20.50 | $21.30 | $20.29 | $21.30 | $21.30 | 24,003 |
| 2022-03-07 | $19.67 | $20.50 | $19.67 | $20.50 | $20.50 | 4,048 |
| 2022-03-04 | $19.72 | $19.72 | $19.52 | $19.52 | $19.52 | 1,247 |
| 2022-03-03 | $18.49 | $18.83 | $18.49 | $18.83 | $18.83 | 5,342 |
| 2022-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 50 |
| 2022-03-01 | $18.53 | $18.85 | $18.01 | $18.85 | $18.85 | 4,601 |
| 2022-02-28 | $18.29 | $18.69 | $18.29 | $18.29 | $18.29 | 7,359 |
| 2022-02-25 | $17.80 | $18.00 | $17.70 | $18.00 | $18.00 | 3,175 |
| 2022-02-24 | $18.25 | $18.25 | $17.80 | $17.80 | $17.80 | 7,752 |
| 2022-02-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.92 | 2,100 |
| 2022-02-22 | $18.10 | $18.40 | $17.93 | $18.00 | $17.92 | 3,990 |
| 2022-02-18 | $18.02 | $18.02 | $17.16 | $17.53 | $17.46 | 2,845 |
| 2022-02-17 | $17.63 | $17.71 | $17.51 | $17.70 | $17.63 | 6,156 |
| 2022-02-16 | $16.76 | $17.20 | $16.76 | $17.20 | $17.13 | 1,180 |
| 2022-02-15 | $16.26 | $16.69 | $16.26 | $16.47 | $16.40 | 749 |
| 2022-02-14 | $17.18 | $17.18 | $17.13 | $17.13 | $17.06 | 545 |
| 2022-02-11 | $15.81 | $16.98 | $15.81 | $16.86 | $16.79 | 4,263 |
| 2022-02-10 | $16.15 | $16.15 | $16.02 | $16.02 | $15.95 | 7,523 |
| 2022-02-09 | $16.21 | $16.21 | $16.21 | $16.21 | $16.14 | 3,696 |
| 2022-02-08 | $16.15 | $16.26 | $16.15 | $16.26 | $16.19 | 291 |
| 2022-02-07 | $16.12 | $16.37 | $15.96 | $16.22 | $16.15 | 12,193 |
| 2022-02-04 | $15.80 | $16.01 | $15.80 | $16.01 | $15.94 | 1,450 |
| 2022-02-03 | $15.92 | $16.13 | $15.80 | $16.13 | $16.06 | 1,385 |
| 2022-02-02 | $15.88 | $16.03 | $15.88 | $16.03 | $15.96 | 1,280 |
| 2022-02-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.72 | 110 |
| 2022-01-31 | $14.81 | $15.56 | $14.81 | $15.56 | $15.49 | 3,799 |
| 2022-01-28 | $15.37 | $15.37 | $14.88 | $14.95 | $14.89 | 43,040 |
| 2022-01-27 | $16.52 | $16.52 | $16.04 | $16.05 | $15.99 | 31,261 |
| 2022-01-26 | $17.89 | $17.93 | $17.42 | $17.42 | $17.35 | 3,656 |
| 2022-01-25 | $17.82 | $17.82 | $17.82 | $17.82 | $17.75 | 210 |
| 2022-01-24 | $17.74 | $17.82 | $17.18 | $17.82 | $17.75 | 1,577 |
| 2022-01-21 | $18.70 | $18.70 | $17.89 | $17.89 | $17.81 | 6,715 |
| 2022-01-20 | $18.63 | $18.63 | $18.55 | $18.55 | $18.47 | 635 |
| 2022-01-19 | $17.99 | $18.06 | $17.96 | $18.06 | $17.98 | 6,410 |
| 2022-01-18 | $16.91 | $17.53 | $16.91 | $17.17 | $17.10 | 1,955 |
| 2022-01-14 | $17.85 | $17.85 | $17.71 | $17.71 | $17.64 | 2,254 |
| 2022-01-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.27 | 300 |
| 2022-01-12 | $17.96 | $17.96 | $17.71 | $17.71 | $17.64 | 12,104 |
| 2022-01-11 | $17.21 | $17.75 | $17.17 | $17.75 | $17.68 | 21,802 |
| 2022-01-10 | $17.20 | $17.33 | $17.19 | $17.25 | $17.18 | 3,392 |
| 2022-01-07 | $16.76 | $17.67 | $16.76 | $17.50 | $17.43 | 2,149 |
| 2022-01-06 | $17.46 | $17.46 | $17.05 | $17.05 | $16.98 | 3,218 |
| 2022-01-05 | $18.69 | $18.69 | $18.16 | $18.16 | $18.08 | 5,203 |
| 2022-01-04 | $18.05 | $18.05 | $17.92 | $17.92 | $17.84 | 9,711 |
| 2022-01-03 | $18.03 | $18.03 | $17.53 | $17.53 | $17.46 | 640 |
| 2021-12-31 | $17.63 | $17.63 | $17.63 | $17.63 | $17.56 | 27 |
| 2021-12-30 | $17.63 | $17.63 | $17.63 | $17.63 | $17.55 | 300 |
| 2021-12-29 | $17.65 | $17.79 | $17.60 | $17.60 | $17.53 | 6,759 |
| 2021-12-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.91 | 161 |
| 2021-12-27 | $17.50 | $17.66 | $17.39 | $17.39 | $17.32 | 2,643 |
| 2021-12-23 | $17.49 | $17.53 | $17.39 | $17.39 | $17.32 | 800 |
| 2021-12-22 | $17.28 | $17.36 | $17.01 | $17.36 | $17.29 | 5,520 |
| 2021-12-21 | $17.01 | $17.01 | $17.01 | $17.01 | $16.94 | 340 |
| 2021-12-20 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 1,001 |
| 2021-12-17 | $16.66 | $17.01 | $16.66 | $16.71 | $16.64 | 1,046 |
| 2021-12-16 | $16.55 | $16.66 | $16.55 | $16.66 | $16.59 | 920 |
| 2021-12-15 | $16.26 | $16.69 | $15.85 | $15.85 | $15.78 | 1,500 |
| 2021-12-14 | $15.85 | $16.28 | $15.85 | $16.28 | $16.21 | 290 |
| 2021-12-13 | $16.26 | $16.45 | $16.26 | $16.45 | $16.38 | 2,560 |
| 2021-12-10 | $16.31 | $16.40 | $16.31 | $16.40 | $16.33 | 1,574 |
| 2021-12-09 | $16.84 | $16.84 | $16.84 | $16.84 | $16.77 | 177 |
| 2021-12-08 | $16.14 | $16.89 | $16.14 | $16.89 | $16.82 | 306 |
| 2021-12-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.68 | 158 |
| 2021-12-06 | $16.72 | $16.72 | $16.66 | $16.66 | $16.59 | 490 |
| 2021-12-03 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 1,486 |
| 2021-12-02 | $16.58 | $16.58 | $16.18 | $16.18 | $16.11 | 2,405 |
| 2021-12-01 | $16.79 | $16.79 | $16.50 | $16.50 | $16.43 | 2,100 |
| 2021-11-30 | $17.20 | $17.45 | $16.52 | $16.52 | $16.45 | 19,955 |
| 2021-11-29 | $17.50 | $17.68 | $17.25 | $17.44 | $17.37 | 2,281 |
| 2021-11-26 | $17.08 | $17.08 | $17.08 | $17.08 | $17.01 | 0 |
| 2021-11-24 | $17.36 | $17.36 | $17.08 | $17.08 | $17.01 | 3,079 |
| 2021-11-23 | $17.50 | $17.50 | $17.27 | $17.28 | $17.21 | 3,025 |
| 2021-11-22 | $18.00 | $18.00 | $17.46 | $17.50 | $17.43 | 5,211 |
| 2021-11-19 | $18.48 | $18.48 | $17.89 | $18.48 | $18.40 | 1,700 |
| 2021-11-18 | $18.00 | $18.33 | $17.89 | $18.21 | $18.13 | 3,700 |
| 2021-11-17 | $18.35 | $18.35 | $18.23 | $18.27 | $18.19 | 3,500 |
| 2021-11-16 | $19.08 | $19.08 | $18.40 | $18.79 | $18.71 | 23,009 |
| 2021-11-15 | $18.19 | $19.10 | $18.19 | $19.08 | $19.00 | 47,300 |
| 2021-11-12 | $18.47 | $19.08 | $18.47 | $18.89 | $18.81 | 23,900 |
| 2021-11-11 | $19.28 | $19.28 | $19.04 | $19.04 | $18.96 | 3,800 |
| 2021-11-10 | $19.07 | $19.42 | $18.86 | $19.38 | $19.30 | 5,415 |
| 2021-11-09 | $19.03 | $19.03 | $18.53 | $18.83 | $18.75 | 15,333 |
| 2021-11-08 | $18.76 | $18.85 | $18.76 | $18.85 | $18.77 | 1,240 |
| 2021-11-05 | $18.13 | $18.85 | $18.13 | $18.85 | $18.77 | 3,800 |
| 2021-11-04 | $18.13 | $18.13 | $18.13 | $18.13 | $18.05 | 100 |
| 2021-11-03 | $17.86 | $18.14 | $17.78 | $18.13 | $18.05 | 4,725 |
| 2021-11-02 | $18.08 | $18.08 | $18.02 | $18.02 | $17.94 | 200 |
| 2021-11-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.90 | 901 |
| 2021-10-29 | $18.66 | $18.66 | $18.50 | $18.50 | $18.42 | 5,123 |
| 2021-10-28 | $18.69 | $19.12 | $18.69 | $18.89 | $18.81 | 1,900 |
| 2021-10-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.61 | 200 |
| 2021-10-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.68 | 0 |
| 2021-10-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.68 | 0 |
| 2021-10-22 | $18.55 | $18.76 | $18.55 | $18.76 | $18.68 | 405 |
| 2021-10-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.62 | 1,117 |
| 2021-10-20 | $18.74 | $18.74 | $18.74 | $18.74 | $18.66 | 1,740 |
| 2021-10-19 | $18.36 | $18.61 | $18.36 | $18.41 | $18.33 | 2,450 |
| 2021-10-18 | $18.29 | $18.29 | $18.20 | $18.20 | $18.12 | 965 |
| 2021-10-15 | $18.19 | $18.19 | $18.19 | $18.19 | $18.11 | 0 |
| 2021-10-14 | $18.19 | $18.19 | $18.19 | $18.19 | $18.11 | 434 |
| 2021-10-13 | $17.75 | $18.18 | $17.75 | $18.18 | $18.10 | 1,173 |
| 2021-10-12 | $18.01 | $18.01 | $18.01 | $18.01 | $17.93 | 200 |
| 2021-10-11 | $17.76 | $17.76 | $17.27 | $17.27 | $17.20 | 7,843 |
| 2021-10-08 | $17.25 | $17.27 | $17.21 | $17.27 | $17.20 | 600 |
| 2021-10-07 | $17.25 | $17.25 | $17.05 | $17.09 | $17.02 | 1,050 |
| 2021-10-06 | $16.82 | $16.82 | $16.82 | $16.82 | $16.75 | 5,156 |
| 2021-10-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.75 | 124 |
| 2021-10-04 | $16.26 | $16.78 | $16.26 | $16.75 | $16.68 | 400 |
| 2021-10-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.60 | 200 |
| 2021-09-30 | $16.60 | $16.72 | $16.56 | $16.72 | $16.65 | 1,600 |
| 2021-09-29 | $16.28 | $16.28 | $16.19 | $16.19 | $16.12 | 18,658 |
| 2021-09-28 | $16.43 | $16.43 | $16.01 | $16.01 | $15.94 | 4,071 |
| 2021-09-27 | $16.62 | $17.07 | $16.62 | $17.07 | $17.00 | 300 |
| 2021-09-24 | $17.17 | $17.17 | $16.62 | $16.72 | $16.65 | 1,415 |
| 2021-09-23 | $17.78 | $17.78 | $17.45 | $17.45 | $17.38 | 2,492 |
| 2021-09-22 | $17.72 | $17.72 | $17.03 | $17.18 | $17.11 | 4,274 |
| 2021-09-21 | $17.04 | $17.04 | $17.04 | $17.04 | $16.97 | 10,737 |
| 2021-09-20 | $17.04 | $17.04 | $17.03 | $17.04 | $16.97 | 500 |
| 2021-09-17 | $17.40 | $17.40 | $17.23 | $17.28 | $17.21 | 1,005 |
| 2021-09-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.36 | 290 |
| 2021-09-15 | $18.17 | $18.17 | $18.17 | $18.17 | $18.09 | 0 |
| 2021-09-14 | $18.17 | $18.17 | $18.17 | $18.17 | $18.09 | 138 |
| 2021-09-13 | $18.17 | $18.17 | $18.17 | $18.17 | $18.09 | 2,246 |
| 2021-09-10 | $17.74 | $17.74 | $17.49 | $17.49 | $17.42 | 1,013 |
| 2021-09-09 | $17.67 | $17.67 | $17.67 | $17.67 | $17.60 | 0 |
| 2021-09-08 | $18.19 | $18.19 | $17.67 | $17.67 | $17.60 | 2,900 |
| 2021-09-07 | $18.50 | $18.50 | $18.45 | $18.45 | $18.37 | 1,685 |
| 2021-09-03 | $18.99 | $18.99 | $18.95 | $18.95 | $18.87 | 402 |
| 2021-09-02 | $18.90 | $18.90 | $18.38 | $18.39 | $18.31 | 729 |
| 2021-09-01 | $19.00 | $19.00 | $18.50 | $18.50 | $18.42 | 585 |
| 2021-08-31 | $18.05 | $18.09 | $18.04 | $18.08 | $18.00 | 1,540 |
| 2021-08-30 | $18.32 | $18.32 | $18.32 | $18.32 | $18.24 | 175 |
| 2021-08-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.84 | 50 |
| 2021-08-26 | $18.17 | $18.17 | $17.67 | $17.92 | $17.84 | 1,771 |
| 2021-08-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.03 | 135 |
| 2021-08-24 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 25 |
| 2021-08-23 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 0 |
| 2021-08-20 | $18.15 | $18.15 | $17.65 | $17.65 | $16.66 | 2,356 |
| 2021-08-19 | $18.55 | $18.55 | $18.41 | $18.41 | $17.37 | 354 |
| 2021-08-18 | $18.55 | $18.55 | $18.30 | $18.31 | $17.28 | 2,701 |
| 2021-08-17 | $18.57 | $18.71 | $18.56 | $18.61 | $17.56 | 2,650 |
| 2021-08-16 | $18.56 | $18.56 | $18.56 | $18.56 | $17.51 | 160 |
| 2021-08-13 | $18.99 | $18.99 | $18.99 | $18.99 | $17.92 | 100 |
| 2021-08-12 | $18.80 | $18.80 | $18.64 | $18.65 | $17.60 | 565 |
| 2021-08-11 | $18.95 | $19.30 | $18.95 | $19.29 | $18.20 | 1,019 |
| 2021-08-10 | $18.59 | $18.59 | $18.59 | $18.59 | $17.54 | 7,178 |
| 2021-08-09 | $18.53 | $18.69 | $18.51 | $18.51 | $17.47 | 1,170 |
| 2021-08-06 | $19.04 | $19.06 | $18.79 | $19.00 | $17.93 | 1,625 |
| 2021-08-05 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 112 |
| 2021-08-04 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 0 |
| 2021-08-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 146 |
| 2021-08-02 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 0 |
| 2021-07-30 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 115 |
| 2021-07-29 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 0 |
| 2021-07-28 | $19.30 | $19.30 | $19.04 | $19.30 | $18.21 | 1,651 |
| 2021-07-27 | $19.36 | $19.36 | $19.36 | $19.36 | $18.27 | 7 |
| 2021-07-26 | $19.51 | $19.51 | $19.20 | $19.36 | $18.27 | 970 |
| 2021-07-23 | $19.86 | $19.86 | $19.86 | $19.86 | $18.74 | 0 |
| 2021-07-22 | $19.85 | $19.86 | $19.85 | $19.86 | $18.74 | 1,066 |
| 2021-07-21 | $19.31 | $19.58 | $19.11 | $19.11 | $18.03 | 375 |
| 2021-07-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.02 | 300 |
| 2021-07-19 | $19.64 | $19.64 | $19.64 | $19.64 | $18.53 | 34 |
| 2021-07-16 | $19.64 | $19.64 | $19.64 | $19.64 | $18.53 | 50 |
| 2021-07-15 | $19.64 | $19.64 | $19.64 | $19.64 | $18.53 | 1,015 |
| 2021-07-14 | $19.95 | $19.95 | $19.73 | $19.73 | $18.62 | 1,019 |
| 2021-07-13 | $19.80 | $19.80 | $19.80 | $19.80 | $18.68 | 1,436 |
| 2021-07-12 | $19.47 | $19.47 | $19.47 | $19.47 | $18.37 | 781 |
| 2021-07-09 | $19.47 | $19.47 | $19.47 | $19.47 | $18.37 | 20 |
| 2021-07-08 | $19.20 | $19.47 | $19.20 | $19.47 | $18.37 | 1,200 |
| 2021-07-07 | $19.43 | $19.43 | $19.43 | $19.43 | $18.34 | 17 |
| 2021-07-06 | $19.43 | $19.43 | $19.43 | $19.43 | $18.34 | 1 |
| 2021-07-02 | $19.13 | $19.43 | $19.13 | $19.43 | $18.34 | 700 |
| 2021-07-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.17 | 100 |
| 2021-06-30 | $19.26 | $19.36 | $19.26 | $19.36 | $18.27 | 4,000 |
| 2021-06-29 | $19.32 | $19.36 | $19.24 | $19.33 | $18.24 | 2,290 |
| 2021-06-28 | $18.97 | $18.97 | $18.97 | $18.97 | $17.90 | 270 |
| 2021-06-25 | $19.67 | $19.67 | $19.67 | $19.67 | $18.56 | 50 |
| 2021-06-24 | $19.67 | $19.67 | $19.67 | $19.67 | $18.56 | 100 |
| 2021-06-23 | $19.60 | $19.60 | $19.60 | $19.60 | $18.49 | 300 |
| 2021-06-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.49 | 251 |
| 2021-06-21 | $19.25 | $19.92 | $19.25 | $19.92 | $18.80 | 810 |
| 2021-06-18 | $19.50 | $19.56 | $19.25 | $19.25 | $18.17 | 10,591 |
| 2021-06-17 | $20.31 | $20.31 | $19.84 | $20.17 | $19.03 | 5,597 |
| 2021-06-16 | $21.00 | $21.00 | $20.72 | $20.72 | $19.55 | 3,241 |
| 2021-06-15 | $21.56 | $21.56 | $21.50 | $21.50 | $20.29 | 515 |
| 2021-06-14 | $21.58 | $21.58 | $21.58 | $21.58 | $20.36 | 1,088 |
| 2021-06-11 | $21.57 | $21.57 | $21.52 | $21.52 | $20.31 | 696 |
| 2021-06-10 | $20.82 | $20.82 | $20.82 | $20.82 | $19.65 | 400 |
| 2021-06-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.19 | 3,325 |
| 2021-06-08 | $21.50 | $21.50 | $21.45 | $21.47 | $20.26 | 1,519 |
| 2021-06-07 | $22.40 | $22.40 | $21.62 | $21.72 | $20.50 | 1,904 |
| 2021-06-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.05 | 9 |
| 2021-06-03 | $21.83 | $21.83 | $21.23 | $21.25 | $20.05 | 12,675 |
| 2021-06-02 | $22.09 | $22.09 | $22.09 | $22.09 | $20.85 | 100 |
| 2021-06-01 | $22.22 | $22.22 | $22.22 | $22.22 | $20.97 | 150 |
| 2021-05-28 | $22.22 | $22.22 | $22.22 | $22.22 | $20.97 | 102 |
| 2021-05-27 | $22.33 | $22.33 | $22.33 | $22.33 | $21.07 | 20 |
| 2021-05-26 | $22.33 | $22.33 | $22.33 | $22.33 | $21.07 | 170 |
| 2021-05-25 | $21.38 | $22.33 | $21.38 | $22.33 | $21.07 | 800 |
| 2021-05-24 | $22.21 | $22.21 | $22.21 | $22.21 | $20.96 | 200 |
| 2021-05-21 | $21.50 | $21.78 | $21.38 | $21.78 | $20.55 | 1,695 |
| 2021-05-20 | $21.92 | $21.92 | $21.92 | $21.92 | $20.69 | 4 |
| 2021-05-19 | $22.00 | $22.00 | $21.61 | $21.92 | $20.69 | 5,988 |
| 2021-05-18 | $22.55 | $22.55 | $22.27 | $22.27 | $21.02 | 2,100 |
| 2021-05-17 | $21.62 | $22.49 | $21.62 | $22.49 | $21.22 | 5,107 |
| 2021-05-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.76 | 380 |
| 2021-05-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.76 | 609 |
| 2021-05-12 | $21.55 | $21.65 | $21.55 | $21.65 | $20.43 | 2,125 |
| 2021-05-11 | $21.78 | $21.78 | $21.51 | $21.51 | $20.30 | 22,006 |
| 2021-05-10 | $22.57 | $22.57 | $22.57 | $22.57 | $21.30 | 4,410 |
| 2021-05-07 | $21.09 | $21.90 | $20.64 | $21.10 | $19.91 | 5,740 |
| 2021-05-06 | $20.81 | $20.85 | $20.81 | $20.85 | $19.68 | 300 |
| 2021-05-05 | $21.03 | $21.03 | $21.03 | $21.03 | $19.85 | 101 |
| 2021-05-04 | $20.64 | $20.67 | $20.64 | $20.67 | $19.51 | 4,001 |
| 2021-05-03 | $21.25 | $21.25 | $20.87 | $20.97 | $19.79 | 2,997 |
| 2021-04-30 | $20.73 | $20.73 | $20.72 | $20.72 | $19.55 | 1,900 |
| 2021-04-29 | $20.78 | $20.78 | $20.76 | $20.76 | $19.59 | 1,650 |
| 2021-04-28 | $20.66 | $20.91 | $20.66 | $20.91 | $19.73 | 4,880 |
| 2021-04-27 | $20.40 | $20.91 | $20.40 | $20.91 | $19.73 | 635 |
| 2021-04-26 | $21.76 | $21.76 | $21.76 | $21.76 | $20.53 | 100 |
| 2021-04-23 | $21.44 | $21.44 | $21.44 | $21.44 | $20.23 | 100 |
| 2021-04-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.62 | 1 |
| 2021-04-21 | $21.89 | $21.89 | $21.85 | $21.85 | $20.62 | 412 |
| 2021-04-20 | $22.10 | $22.10 | $21.50 | $21.74 | $20.52 | 5,686 |
| 2021-04-19 | $22.70 | $22.70 | $21.41 | $21.41 | $20.20 | 6,213 |
| 2021-04-16 | $22.00 | $22.00 | $21.62 | $21.65 | $20.43 | 6,240 |
| 2021-04-15 | $21.13 | $21.37 | $21.13 | $21.37 | $20.17 | 7,907 |
| 2021-04-14 | $19.97 | $20.72 | $19.97 | $20.72 | $19.55 | 1,600 |
| 2021-04-13 | $19.03 | $20.17 | $19.03 | $20.17 | $19.03 | 895 |
| 2021-04-12 | $19.99 | $19.99 | $19.99 | $19.99 | $18.86 | 335 |
| 2021-04-09 | $19.96 | $19.99 | $19.96 | $19.99 | $18.86 | 1,100 |
| 2021-04-08 | $20.25 | $20.48 | $19.48 | $20.31 | $19.17 | 4,100 |
| 2021-04-07 | $19.78 | $19.78 | $19.78 | $19.78 | $18.67 | 356 |
| 2021-04-06 | $19.51 | $19.79 | $19.51 | $19.79 | $18.68 | 1,265 |
| 2021-04-05 | $19.37 | $19.37 | $19.37 | $19.37 | $18.28 | 1,061 |
| 2021-04-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.21 | 260 |
| 2021-03-31 | $19.09 | $19.28 | $19.09 | $19.28 | $18.19 | 2,000 |
| 2021-03-30 | $18.62 | $18.75 | $18.47 | $18.75 | $17.69 | 2,300 |
| 2021-03-29 | $19.14 | $19.14 | $18.76 | $18.76 | $17.70 | 234 |
| 2021-03-26 | $18.95 | $19.16 | $18.95 | $19.16 | $18.08 | 603 |
| 2021-03-25 | $18.97 | $18.97 | $18.97 | $18.97 | $17.90 | 200 |
| 2021-03-24 | $19.12 | $19.12 | $19.12 | $19.12 | $18.04 | 286 |
| 2021-03-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.84 | 510 |
| 2021-03-22 | $18.94 | $18.94 | $18.94 | $18.94 | $17.87 | 38 |
| 2021-03-19 | $18.94 | $18.94 | $18.94 | $18.94 | $17.87 | 100 |
| 2021-03-18 | $18.91 | $19.14 | $18.91 | $19.14 | $18.06 | 260 |
| 2021-03-17 | $18.63 | $19.23 | $18.63 | $19.23 | $18.15 | 3,282 |
| 2021-03-16 | $19.10 | $19.10 | $19.10 | $19.10 | $18.02 | 60 |
| 2021-03-15 | $19.10 | $19.10 | $19.10 | $19.10 | $18.02 | 210 |
| 2021-03-12 | $19.05 | $19.05 | $19.05 | $19.05 | $17.98 | 15 |
| 2021-03-11 | $18.70 | $19.05 | $18.70 | $19.05 | $17.98 | 2,175 |
| 2021-03-10 | $19.40 | $19.40 | $18.47 | $18.86 | $17.80 | 1,255 |
| 2021-03-09 | $18.66 | $18.66 | $18.66 | $18.66 | $17.61 | 2,716 |
| 2021-03-08 | $17.85 | $18.10 | $17.85 | $18.10 | $17.08 | 2,230 |
| 2021-03-05 | $18.11 | $18.15 | $18.11 | $18.15 | $17.13 | 424 |
| 2021-03-04 | $19.09 | $19.09 | $17.81 | $18.37 | $17.34 | 4,486 |
| 2021-03-03 | $19.74 | $19.74 | $19.09 | $19.09 | $18.01 | 376 |
| 2021-03-02 | $18.98 | $19.03 | $18.50 | $19.00 | $17.93 | 31,185 |
| 2021-03-01 | $18.72 | $19.00 | $18.72 | $18.80 | $17.74 | 960 |
| 2021-02-26 | $18.70 | $18.75 | $18.70 | $18.73 | $17.67 | 68,116 |
| 2021-02-25 | $19.51 | $19.65 | $19.36 | $19.65 | $18.54 | 7,425 |
| 2021-02-24 | $20.93 | $20.93 | $19.80 | $20.02 | $18.89 | 1,565 |
| 2021-02-23 | $19.21 | $20.50 | $19.21 | $19.77 | $18.66 | 3,692 |
| 2021-02-22 | $19.76 | $20.20 | $19.76 | $20.20 | $19.06 | 4,355 |
| 2021-02-19 | $19.54 | $19.54 | $19.03 | $19.03 | $17.96 | 1,765 |
| 2021-02-18 | $18.91 | $19.40 | $18.64 | $18.83 | $17.77 | 12,228 |
| 2021-02-17 | $19.70 | $19.70 | $18.69 | $18.83 | $17.57 | 12,228 |
| 2021-02-16 | $20.07 | $20.19 | $19.66 | $19.81 | $18.34 | 5,624 |
| 2021-02-12 | $20.45 | $20.50 | $20.45 | $20.50 | $18.98 | 425 |
| 2021-02-11 | $19.50 | $20.87 | $19.50 | $20.27 | $18.76 | 7,415 |
| 2021-02-10 | $19.40 | $19.77 | $19.40 | $19.48 | $18.03 | 1,815 |
| 2021-02-09 | $19.64 | $19.99 | $19.47 | $19.48 | $18.03 | 1,815 |
| 2021-02-08 | $19.45 | $19.80 | $19.45 | $19.64 | $18.18 | 620 |
| 2021-02-05 | $19.44 | $19.44 | $19.29 | $19.29 | $17.86 | 2,888 |
| 2021-02-04 | $19.11 | $19.36 | $19.11 | $19.36 | $17.92 | 2,730 |
| 2021-02-03 | $19.50 | $19.64 | $19.50 | $19.64 | $18.18 | 724 |
| 2021-02-02 | $19.52 | $20.00 | $19.23 | $19.23 | $17.80 | 2,600 |
| 2021-02-01 | $19.91 | $19.91 | $19.91 | $19.91 | $18.43 | 940 |
| 2021-01-29 | $20.21 | $20.21 | $19.24 | $19.24 | $17.81 | 16,946 |
| 2021-01-28 | $19.94 | $19.94 | $19.64 | $19.64 | $18.18 | 4,605 |
| 2021-01-27 | $19.91 | $19.91 | $19.87 | $19.87 | $18.39 | 13,121 |
| 2021-01-26 | $20.40 | $20.40 | $20.40 | $20.40 | $18.88 | 1 |
| 2021-01-25 | $20.62 | $20.62 | $20.25 | $20.40 | $18.88 | 3,253 |
| 2021-01-22 | $20.44 | $20.90 | $20.44 | $20.90 | $19.35 | 200 |
| 2021-01-21 | $21.03 | $21.03 | $21.03 | $21.03 | $19.47 | 865 |
| 2021-01-20 | $21.31 | $21.31 | $21.17 | $21.30 | $19.72 | 1,258 |
| 2021-01-19 | $20.35 | $20.47 | $20.23 | $20.27 | $18.76 | 3,204 |
| 2021-01-15 | $20.21 | $20.21 | $20.21 | $20.21 | $18.71 | 100 |
| 2021-01-14 | $20.33 | $21.09 | $20.33 | $20.90 | $19.35 | 17,230 |
| 2021-01-13 | $20.22 | $20.22 | $20.22 | $20.22 | $18.72 | 30 |
| 2021-01-12 | $20.22 | $20.22 | $20.22 | $20.22 | $18.72 | 0 |
| 2021-01-11 | $20.34 | $20.34 | $20.22 | $20.22 | $18.72 | 700 |
| 2021-01-08 | $21.25 | $21.25 | $20.29 | $20.65 | $19.12 | 8,051 |
| 2021-01-07 | $21.19 | $21.19 | $21.19 | $21.19 | $19.62 | 12,723 |
| 2021-01-06 | $21.35 | $21.35 | $21.19 | $21.19 | $19.62 | 1,758 |
| 2021-01-05 | $21.25 | $22.20 | $21.25 | $21.86 | $20.24 | 3,450 |
| 2021-01-04 | $20.93 | $21.09 | $20.90 | $20.90 | $19.34 | 800 |
| 2020-12-31 | $20.03 | $20.70 | $20.03 | $20.70 | $19.16 | 1,475 |
| 2020-12-30 | $19.89 | $19.90 | $19.89 | $19.90 | $18.42 | 888 |
| 2020-12-29 | $20.11 | $20.11 | $19.89 | $19.89 | $18.41 | 24,252 |
| 2020-12-28 | $19.97 | $19.97 | $19.97 | $19.97 | $18.49 | 50 |
| 2020-12-24 | $19.97 | $19.97 | $19.97 | $19.97 | $18.49 | 0 |
| 2020-12-23 | $19.97 | $19.97 | $19.97 | $19.97 | $18.49 | 50 |
| 2020-12-22 | $20.02 | $20.10 | $19.97 | $19.97 | $18.49 | 4,105 |
| 2020-12-21 | $20.33 | $21.00 | $20.33 | $20.50 | $18.98 | 1,015 |
| 2020-12-18 | $20.64 | $20.64 | $20.64 | $20.64 | $19.11 | 0 |
| 2020-12-17 | $20.64 | $20.64 | $20.64 | $20.64 | $19.11 | 335 |
| 2020-12-16 | $20.69 | $20.69 | $20.69 | $20.69 | $19.15 | 0 |
| 2020-12-15 | $20.69 | $20.69 | $20.69 | $20.69 | $19.15 | 30 |
| 2020-12-14 | $20.69 | $20.69 | $20.69 | $20.69 | $19.15 | 1 |
| 2020-12-11 | $20.69 | $20.69 | $20.69 | $20.69 | $19.15 | 82 |
| 2020-12-10 | $20.69 | $20.69 | $20.69 | $20.69 | $19.15 | 0 |
| 2020-12-09 | $20.69 | $20.69 | $20.69 | $20.69 | $19.15 | 2,000 |
| 2020-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.51 | 373 |
| 2020-12-07 | $20.70 | $20.70 | $20.60 | $20.60 | $19.07 | 4,600 |
| 2020-12-04 | $20.59 | $20.59 | $20.59 | $20.59 | $19.06 | 320 |
| 2020-12-03 | $20.68 | $20.68 | $20.38 | $20.43 | $18.91 | 8,300 |
| 2020-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.51 | 0 |
| 2020-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.51 | 195 |
| 2020-11-30 | $19.94 | $19.94 | $19.94 | $19.94 | $18.46 | 1,104 |
| 2020-11-27 | $19.70 | $19.83 | $19.70 | $19.83 | $18.36 | 1,100 |
| 2020-11-25 | $20.15 | $20.15 | $19.79 | $19.79 | $18.32 | 7,204 |
| 2020-11-24 | $19.40 | $19.40 | $19.18 | $19.35 | $17.91 | 1,024 |
| 2020-11-23 | $19.86 | $19.86 | $19.81 | $19.81 | $18.34 | 471 |
| 2020-11-20 | $21.06 | $21.06 | $21.05 | $21.05 | $19.49 | 500 |
| 2020-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.44 | 50 |
| 2020-11-18 | $21.50 | $21.50 | $21.00 | $21.00 | $19.44 | 1,200 |
| 2020-11-17 | $21.40 | $21.40 | $21.19 | $21.19 | $19.62 | 600 |
| 2020-11-16 | $21.05 | $21.05 | $21.05 | $21.05 | $19.48 | 1 |
| 2020-11-13 | $21.05 | $21.05 | $21.05 | $21.05 | $19.48 | 0 |
| 2020-11-12 | $21.05 | $21.05 | $21.05 | $21.05 | $19.48 | 400 |
| 2020-11-11 | $21.15 | $21.15 | $20.95 | $21.00 | $19.44 | 18,440 |
| 2020-11-10 | $21.87 | $22.35 | $21.78 | $21.78 | $20.16 | 3,855 |
| 2020-11-09 | $21.19 | $22.13 | $21.19 | $22.13 | $20.49 | 2,470 |
| 2020-11-06 | $21.90 | $22.23 | $21.90 | $22.23 | $20.58 | 2,702 |
| 2020-11-05 | $22.20 | $22.21 | $21.43 | $21.65 | $20.04 | 3,400 |
| 2020-11-04 | $22.32 | $22.32 | $22.32 | $22.32 | $20.66 | 1,800 |
| 2020-11-03 | $21.86 | $22.27 | $21.80 | $22.27 | $20.62 | 1,100 |
| 2020-11-02 | $20.33 | $20.33 | $20.33 | $20.33 | $18.82 | 196 |
| 2020-10-30 | $21.49 | $21.49 | $21.46 | $21.46 | $19.87 | 401 |
| 2020-10-29 | $20.00 | $20.68 | $20.00 | $20.68 | $19.14 | 1,380 |
| 2020-10-28 | $21.45 | $21.45 | $20.72 | $20.82 | $19.27 | 7,587 |
| 2020-10-27 | $22.06 | $22.06 | $22.06 | $22.06 | $20.42 | 100 |
| 2020-10-26 | $21.92 | $21.92 | $21.92 | $21.92 | $20.29 | 146 |
| 2020-10-23 | $22.41 | $22.41 | $22.22 | $22.22 | $20.57 | 1,206 |
| 2020-10-22 | $22.79 | $22.79 | $22.79 | $22.79 | $21.10 | 1,115 |
| 2020-10-21 | $22.66 | $22.66 | $22.66 | $22.66 | $20.98 | 6 |
| 2020-10-20 | $22.66 | $22.66 | $22.66 | $22.66 | $20.98 | 510 |
| 2020-10-19 | $22.52 | $22.52 | $22.52 | $22.52 | $20.85 | 6,790 |
| 2020-10-16 | $22.52 | $22.52 | $22.52 | $22.52 | $20.85 | 131 |
| 2020-10-15 | $22.53 | $22.53 | $22.20 | $22.52 | $20.85 | 2,500 |
| 2020-10-14 | $23.61 | $23.61 | $23.49 | $23.49 | $21.74 | 2,015 |
| 2020-10-13 | $22.93 | $22.93 | $22.91 | $22.91 | $21.21 | 700 |
| 2020-10-12 | $22.88 | $22.88 | $22.88 | $22.88 | $21.18 | 50 |
| 2020-10-09 | $22.69 | $22.88 | $22.69 | $22.88 | $21.18 | 10,300 |
| 2020-10-08 | $22.10 | $22.10 | $22.10 | $22.10 | $20.46 | 71 |
| 2020-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $20.46 | 10 |
| 2020-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $20.46 | 822 |
| 2020-10-05 | $22.14 | $22.14 | $22.14 | $22.14 | $20.49 | 6,000 |
| 2020-10-02 | $22.48 | $22.48 | $22.14 | $22.14 | $20.49 | 350 |
| 2020-10-01 | $22.95 | $22.95 | $22.95 | $22.95 | $21.24 | 0 |
| 2020-09-30 | $22.95 | $22.95 | $22.95 | $22.95 | $21.24 | 103 |
| 2020-09-29 | $22.91 | $22.91 | $22.91 | $22.91 | $21.21 | 853 |
| 2020-09-28 | $22.89 | $22.91 | $22.89 | $22.91 | $21.21 | 1,100 |
| 2020-09-25 | $22.00 | $22.02 | $22.00 | $22.02 | $20.38 | 200 |
| 2020-09-24 | $22.00 | $22.28 | $21.75 | $22.28 | $20.62 | 1,846 |
| 2020-09-23 | $22.12 | $22.12 | $22.09 | $22.09 | $20.45 | 765 |
| 2020-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.29 | 650 |
| 2020-09-21 | $22.65 | $23.07 | $22.52 | $23.07 | $21.36 | 1,422 |
| 2020-09-18 | $24.19 | $24.19 | $24.19 | $24.19 | $22.39 | 15 |
| 2020-09-17 | $24.19 | $24.19 | $24.19 | $24.19 | $22.39 | 1,823 |
| 2020-09-16 | $23.50 | $24.50 | $23.50 | $24.19 | $22.39 | 2,512 |
| 2020-09-15 | $23.91 | $23.91 | $23.91 | $23.91 | $22.13 | 415 |
| 2020-09-14 | $23.76 | $23.90 | $23.76 | $23.85 | $22.08 | 907 |
| 2020-09-11 | $22.44 | $22.44 | $22.44 | $22.44 | $20.77 | 224 |
| 2020-09-10 | $22.98 | $22.98 | $22.98 | $22.98 | $21.27 | 100 |
| 2020-09-09 | $22.08 | $22.08 | $22.08 | $22.08 | $20.44 | 95 |
| 2020-09-08 | $22.50 | $23.00 | $22.08 | $22.08 | $20.44 | 400 |
| 2020-09-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.83 | 3,390 |
| 2020-09-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.83 | 0 |
| 2020-09-02 | $22.70 | $22.70 | $22.50 | $22.50 | $20.83 | 276 |
| 2020-09-01 | $23.39 | $23.39 | $23.39 | $23.39 | $21.65 | 25 |
| 2020-08-31 | $23.39 | $23.39 | $23.39 | $23.39 | $21.65 | 10 |
| 2020-08-28 | $23.39 | $23.39 | $23.39 | $23.39 | $21.65 | 100 |
| 2020-08-27 | $23.52 | $23.52 | $23.33 | $23.35 | $21.61 | 105,131 |
| 2020-08-26 | $22.83 | $23.29 | $22.83 | $23.15 | $21.43 | 5,745 |
| 2020-08-25 | $24.10 | $24.10 | $23.20 | $23.20 | $21.48 | 575 |
| 2020-08-24 | $23.88 | $23.88 | $23.85 | $23.85 | $22.08 | 510 |
| 2020-08-21 | $23.35 | $23.35 | $23.22 | $23.27 | $21.54 | 1,050 |
| 2020-08-20 | $23.85 | $24.33 | $23.85 | $24.33 | $22.28 | 3,175 |
| 2020-08-19 | $24.20 | $24.20 | $23.98 | $23.98 | $21.81 | 787 |
| 2020-08-18 | $24.93 | $24.93 | $24.93 | $24.93 | $22.67 | 0 |
| 2020-08-17 | $25.00 | $25.24 | $24.93 | $24.93 | $22.67 | 750 |
| 2020-08-14 | $24.29 | $24.29 | $24.27 | $24.27 | $22.06 | 35,200 |
| 2020-08-13 | $25.16 | $25.16 | $24.36 | $24.36 | $22.15 | 2,326 |
| 2020-08-12 | $24.33 | $24.33 | $24.33 | $24.33 | $22.12 | 207 |
| 2020-08-11 | $26.35 | $26.35 | $24.55 | $24.55 | $22.32 | 12,895 |
| 2020-08-10 | $25.37 | $25.37 | $25.37 | $25.37 | $23.07 | 90 |
| 2020-08-07 | $25.37 | $25.37 | $25.37 | $25.37 | $23.07 | 12 |
| 2020-08-06 | $25.37 | $25.37 | $25.37 | $25.37 | $23.07 | 170 |
| 2020-08-05 | $26.15 | $26.30 | $26.15 | $26.30 | $23.91 | 651 |
| 2020-08-04 | $25.29 | $26.00 | $25.29 | $26.00 | $23.64 | 454 |
| 2020-08-03 | $25.29 | $25.29 | $25.29 | $25.29 | $23.00 | 140 |
| 2020-07-31 | $24.72 | $25.42 | $24.72 | $25.29 | $23.00 | 2,475 |
| 2020-07-30 | $25.23 | $25.23 | $25.23 | $25.23 | $22.94 | 1,245 |
| 2020-07-29 | $25.89 | $25.89 | $25.89 | $25.89 | $23.54 | 101 |
| 2020-07-28 | $26.00 | $26.17 | $25.89 | $25.89 | $23.54 | 5,736 |
| 2020-07-27 | $25.68 | $26.42 | $25.68 | $26.42 | $24.02 | 3,024 |
| 2020-07-24 | $24.95 | $25.00 | $24.37 | $24.37 | $22.16 | 1,029 |
| 2020-07-23 | $25.78 | $25.78 | $24.93 | $24.93 | $22.67 | 1,134 |
| 2020-07-22 | $24.63 | $24.63 | $24.63 | $24.63 | $22.40 | 78 |
| 2020-07-21 | $24.31 | $24.63 | $24.31 | $24.63 | $22.40 | 905 |
| 2020-07-20 | $23.14 | $23.48 | $23.14 | $23.48 | $21.35 | 7,645 |
| 2020-07-17 | $22.41 | $22.41 | $22.41 | $22.41 | $20.38 | 502 |
| 2020-07-16 | $22.41 | $22.41 | $22.41 | $22.41 | $20.38 | 56 |
| 2020-07-15 | $22.41 | $22.41 | $22.41 | $22.41 | $20.38 | 77 |
| 2020-07-14 | $22.41 | $22.41 | $22.41 | $22.41 | $20.38 | 220 |
| 2020-07-13 | $22.88 | $22.88 | $22.88 | $22.88 | $20.81 | 72 |
| 2020-07-10 | $22.88 | $22.88 | $22.88 | $22.88 | $20.81 | 20 |
| 2020-07-09 | $22.88 | $22.88 | $22.88 | $22.88 | $20.81 | 100 |
| 2020-07-08 | $23.52 | $23.65 | $23.52 | $23.65 | $21.51 | 5,284 |
| 2020-07-07 | $22.95 | $23.03 | $22.89 | $23.03 | $20.94 | 1,080 |
| 2020-07-06 | $22.46 | $22.46 | $22.00 | $22.00 | $20.00 | 1,141 |
| 2020-07-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.55 | 0 |
| 2020-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.55 | 1,059 |
| 2020-06-30 | $22.64 | $22.64 | $22.64 | $22.64 | $20.59 | 590 |
| 2020-06-29 | $21.77 | $21.77 | $21.77 | $21.77 | $19.80 | 0 |
| 2020-06-26 | $21.77 | $21.77 | $21.77 | $21.77 | $19.80 | 0 |
| 2020-06-25 | $21.77 | $21.77 | $21.77 | $21.77 | $19.80 | 0 |
| 2020-06-24 | $21.73 | $21.79 | $21.73 | $21.77 | $19.80 | 900 |
| 2020-06-23 | $21.85 | $21.95 | $21.85 | $21.95 | $19.96 | 409 |
| 2020-06-22 | $21.00 | $21.87 | $21.00 | $21.75 | $19.78 | 1,489 |
| 2020-06-19 | $20.99 | $20.99 | $20.90 | $20.90 | $19.00 | 322 |
| 2020-06-18 | $20.27 | $20.27 | $20.27 | $20.27 | $18.43 | 0 |
| 2020-06-17 | $20.27 | $20.27 | $20.27 | $20.27 | $18.43 | 85 |
| 2020-06-16 | $20.27 | $20.27 | $20.27 | $20.27 | $18.43 | 75 |
| 2020-06-15 | $20.31 | $20.31 | $20.26 | $20.27 | $18.43 | 972 |
| 2020-06-12 | $19.65 | $19.65 | $19.65 | $19.65 | $17.87 | 0 |
| 2020-06-11 | $19.65 | $19.65 | $19.65 | $19.65 | $17.87 | 73 |
| 2020-06-10 | $20.09 | $20.22 | $19.65 | $19.65 | $17.87 | 1,175 |
| 2020-06-09 | $20.08 | $20.09 | $20.08 | $20.09 | $18.27 | 2,729 |
| 2020-06-08 | $20.15 | $20.15 | $20.15 | $20.15 | $18.32 | 1,010 |
| 2020-06-05 | $21.00 | $21.00 | $19.75 | $20.05 | $18.23 | 1,395 |
| 2020-06-04 | $20.61 | $20.61 | $20.61 | $20.61 | $18.74 | 104 |
| 2020-06-03 | $20.43 | $20.43 | $20.43 | $20.43 | $18.58 | 100 |
| 2020-06-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.55 | 0 |
| 2020-06-01 | $21.45 | $21.50 | $21.35 | $21.50 | $19.55 | 760 |
| 2020-05-29 | $20.03 | $20.70 | $20.03 | $20.70 | $18.82 | 52,995 |
| 2020-05-28 | $19.82 | $19.82 | $19.82 | $19.82 | $18.02 | 0 |
| 2020-05-27 | $19.82 | $19.82 | $19.82 | $19.82 | $18.02 | 660 |
| 2020-05-26 | $20.71 | $20.71 | $19.97 | $20.02 | $18.20 | 1,485 |
| 2020-05-22 | $19.60 | $19.60 | $19.60 | $19.60 | $17.82 | 1,385 |
| 2020-05-21 | $20.43 | $21.15 | $20.43 | $20.55 | $18.69 | 1,378 |
| 2020-05-20 | $21.38 | $21.38 | $21.38 | $21.38 | $19.44 | 133 |
| 2020-05-19 | $21.00 | $21.42 | $21.00 | $21.38 | $19.44 | 1,896 |
| 2020-05-18 | $20.00 | $21.00 | $20.00 | $20.69 | $18.81 | 53,430 |
| 2020-05-15 | $19.71 | $19.95 | $19.71 | $19.95 | $18.14 | 376 |
| 2020-05-14 | $18.89 | $19.01 | $18.80 | $19.01 | $17.29 | 9,557 |
| 2020-05-13 | $17.82 | $17.94 | $17.59 | $17.59 | $15.99 | 2,890 |
| 2020-05-12 | $17.58 | $17.58 | $17.58 | $17.58 | $15.99 | 0 |
| 2020-05-11 | $17.19 | $17.98 | $17.19 | $17.58 | $15.99 | 1,485 |
| 2020-05-08 | $18.66 | $18.66 | $18.66 | $18.66 | $16.97 | 0 |
| 2020-05-07 | $18.44 | $18.66 | $18.44 | $18.66 | $16.97 | 2,199 |
| 2020-05-06 | $18.48 | $18.48 | $18.48 | $18.48 | $16.80 | 2,826 |
| 2020-05-05 | $18.00 | $18.00 | $17.62 | $17.62 | $16.02 | 474 |
| 2020-05-04 | $16.50 | $17.75 | $16.50 | $17.62 | $16.02 | 34,705 |
| 2020-05-01 | $15.79 | $16.67 | $15.69 | $16.50 | $15.00 | 1,454 |
| 2020-04-30 | $18.15 | $18.15 | $18.15 | $18.15 | $16.50 | 0 |
| 2020-04-29 | $18.59 | $18.59 | $17.78 | $18.15 | $16.50 | 478 |
| 2020-04-28 | $18.15 | $18.15 | $18.15 | $18.15 | $16.50 | 200 |
| 2020-04-27 | $18.15 | $18.15 | $18.15 | $18.15 | $16.50 | 177 |
| 2020-04-24 | $18.66 | $18.66 | $17.89 | $17.89 | $16.27 | 1,637 |
| 2020-04-23 | $18.19 | $18.19 | $18.19 | $18.19 | $16.54 | 290 |
| 2020-04-22 | $17.98 | $17.99 | $17.98 | $17.99 | $16.36 | 300 |
| 2020-04-21 | $16.51 | $17.71 | $16.51 | $17.68 | $16.08 | 2,205 |
| 2020-04-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.09 | 15 |
| 2020-04-17 | $18.31 | $18.31 | $17.50 | $17.70 | $16.09 | 2,380 |
| 2020-04-16 | $18.74 | $18.78 | $18.74 | $18.78 | $17.08 | 1,005 |
| 2020-04-15 | $18.40 | $18.40 | $17.78 | $18.04 | $16.40 | 1,990 |
| 2020-04-14 | $18.66 | $18.66 | $18.35 | $18.35 | $16.69 | 1,030 |
| 2020-04-13 | $16.96 | $17.50 | $16.84 | $16.85 | $15.32 | 8,710 |
| 2020-04-09 | $16.95 | $16.95 | $16.68 | $16.68 | $15.17 | 506 |
| 2020-04-08 | $16.10 | $16.10 | $16.10 | $16.10 | $14.64 | 0 |
| 2020-04-07 | $16.05 | $16.10 | $15.64 | $16.10 | $14.64 | 700 |
| 2020-04-06 | $16.24 | $16.24 | $16.08 | $16.08 | $14.62 | 4,000 |
| 2020-04-03 | $15.34 | $15.34 | $15.10 | $15.10 | $13.73 | 2,101 |
| 2020-04-02 | $15.04 | $15.24 | $15.04 | $15.24 | $13.86 | 211 |
| 2020-04-01 | $14.10 | $14.13 | $14.07 | $14.07 | $12.79 | 144,568 |
| 2020-03-31 | $13.70 | $14.70 | $13.64 | $14.70 | $13.37 | 4,330 |
| 2020-03-30 | $14.55 | $15.25 | $14.55 | $14.70 | $13.37 | 17,928 |
| 2020-03-27 | $15.02 | $15.02 | $15.02 | $15.02 | $13.66 | 0 |
| 2020-03-26 | $15.02 | $15.02 | $15.02 | $15.02 | $13.66 | 54,000 |
| 2020-03-25 | $15.02 | $15.02 | $15.02 | $15.02 | $13.66 | 0 |
| 2020-03-24 | $14.99 | $15.05 | $14.99 | $15.02 | $13.66 | 1,039 |
| 2020-03-23 | $12.20 | $12.90 | $12.20 | $12.90 | $11.73 | 5,630 |
| 2020-03-20 | $11.59 | $11.59 | $11.59 | $11.59 | $10.54 | 496 |
| 2020-03-19 | $13.46 | $13.46 | $13.46 | $13.46 | $12.24 | 0 |
| 2020-03-18 | $13.46 | $13.46 | $13.46 | $13.46 | $12.24 | 1,192 |
| 2020-03-17 | $14.67 | $15.60 | $14.67 | $14.96 | $13.60 | 500 |
| 2020-03-16 | $12.69 | $12.69 | $12.65 | $12.68 | $11.53 | 300,006 |
| 2020-03-13 | $14.96 | $14.96 | $12.50 | $12.54 | $11.40 | 57,100 |
| 2020-03-12 | $14.63 | $14.63 | $14.57 | $14.57 | $13.25 | 1,819 |
| 2020-03-11 | $17.91 | $17.91 | $17.27 | $17.27 | $15.70 | 500 |
| 2020-03-10 | $18.69 | $18.85 | $18.69 | $18.85 | $17.14 | 26,140 |
| 2020-03-09 | $20.01 | $20.01 | $19.73 | $19.73 | $17.94 | 301 |
| 2020-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.28 | 243 |
| 2020-03-05 | $18.60 | $19.37 | $18.60 | $19.37 | $17.61 | 1,256 |
| 2020-03-04 | $18.58 | $18.61 | $18.58 | $18.61 | $16.92 | 8,800 |
| 2020-03-03 | $17.70 | $17.70 | $17.70 | $17.70 | $16.09 | 20 |
| 2020-03-02 | $17.85 | $17.85 | $17.70 | $17.70 | $16.09 | 2,100 |
| 2020-02-28 | $17.00 | $17.00 | $14.92 | $16.58 | $15.08 | 1,901 |
| 2020-02-27 | $18.34 | $18.34 | $18.34 | $18.34 | $16.68 | 1,174 |
| 2020-02-26 | $18.93 | $18.93 | $18.93 | $18.93 | $17.21 | 0 |
| 2020-02-25 | $18.93 | $18.93 | $18.93 | $18.93 | $17.21 | 6,835 |
| 2020-02-24 | $19.03 | $19.10 | $19.03 | $19.10 | $17.37 | 437 |
| 2020-02-21 | $18.10 | $19.32 | $18.10 | $19.32 | $17.57 | 2,485 |
| 2020-02-20 | $18.63 | $18.63 | $18.63 | $18.63 | $16.94 | 545 |
| 2020-02-19 | $18.47 | $18.75 | $18.47 | $18.63 | $16.94 | 2,550 |
| 2020-02-18 | $18.69 | $18.69 | $18.57 | $18.57 | $16.82 | 34,254 |
| 2020-02-14 | $20.40 | $20.40 | $20.40 | $20.40 | $18.48 | 139 |
| 2020-02-13 | $20.40 | $20.40 | $20.40 | $20.40 | $18.48 | 75 |
| 2020-02-12 | $19.90 | $20.41 | $19.88 | $20.40 | $18.48 | 375,472 |
| 2020-02-11 | $19.49 | $19.49 | $19.49 | $19.49 | $17.65 | 588 |
| 2020-02-10 | $19.49 | $19.49 | $19.49 | $19.49 | $17.65 | 949 |
| 2020-02-07 | $19.30 | $19.30 | $19.30 | $19.30 | $17.48 | 50 |
| 2020-02-06 | $19.30 | $19.30 | $19.30 | $19.30 | $17.48 | 0 |
| 2020-02-04 | $19.45 | $19.45 | $19.30 | $19.30 | $17.48 | 1,580 |
| 2020-02-03 | $20.01 | $20.01 | $20.01 | $20.01 | $18.12 | 100 |
| 2020-01-31 | $19.84 | $20.01 | $19.84 | $20.01 | $18.12 | 2,152 |
| 2020-01-30 | $21.00 | $21.00 | $20.42 | $20.42 | $18.49 | 2,350 |
| 2020-01-29 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 180 |
| 2020-01-28 | $22.70 | $22.70 | $22.70 | $22.70 | $20.56 | 40 |
| 2020-01-27 | $21.97 | $22.70 | $21.97 | $22.70 | $20.56 | 581 |
| 2020-01-24 | $22.29 | $22.29 | $22.29 | $22.29 | $20.19 | 43 |
| 2020-01-23 | $22.29 | $22.29 | $22.29 | $22.29 | $20.19 | 0 |
| 2020-01-22 | $22.49 | $22.49 | $22.29 | $22.29 | $20.19 | 441 |
| 2020-01-21 | $21.73 | $21.73 | $21.73 | $21.73 | $19.68 | 30 |
| 2020-01-17 | $21.73 | $21.73 | $21.73 | $21.73 | $19.68 | 0 |
| 2020-01-16 | $22.89 | $22.89 | $21.70 | $21.73 | $19.68 | 48,035 |
| 2020-01-15 | $21.28 | $21.28 | $21.28 | $21.28 | $19.27 | 275 |
| 2020-01-14 | $21.44 | $21.44 | $21.44 | $21.44 | $19.42 | 2,445 |
| 2020-01-13 | $20.96 | $20.96 | $20.96 | $20.96 | $18.98 | 266 |
| 2020-01-10 | $21.23 | $21.23 | $21.23 | $21.23 | $19.23 | 0 |
| 2020-01-09 | $21.46 | $21.46 | $21.23 | $21.23 | $19.23 | 35,179 |
| 2020-01-08 | $21.61 | $21.61 | $21.21 | $21.46 | $19.44 | 52,962 |
| 2020-01-07 | $21.76 | $21.77 | $21.76 | $21.77 | $19.72 | 2,011 |
| 2020-01-06 | $22.00 | $22.14 | $21.76 | $21.76 | $19.71 | 5,746 |
| 2020-01-03 | $21.01 | $21.01 | $21.01 | $21.01 | $19.03 | 50 |
| 2020-01-02 | $21.21 | $21.21 | $21.01 | $21.01 | $19.03 | 685 |
| 2019-12-31 | $20.66 | $20.66 | $20.66 | $20.66 | $18.71 | 659 |
| 2019-12-30 | $21.67 | $21.67 | $21.67 | $21.67 | $19.63 | 2,000 |
| 2019-12-27 | $20.11 | $20.11 | $20.11 | $20.11 | $18.21 | 300 |
| 2019-12-26 | $19.33 | $19.33 | $19.33 | $19.33 | $17.51 | 100 |
| 2019-12-24 | $19.33 | $19.33 | $19.33 | $19.33 | $17.51 | 100 |
| 2019-12-23 | $20.01 | $20.01 | $20.01 | $20.01 | $18.12 | 150 |
| 2019-12-20 | $19.58 | $19.58 | $19.58 | $19.58 | $17.73 | 5 |
| 2019-12-19 | $19.58 | $19.58 | $19.58 | $19.58 | $17.73 | 40 |
| 2019-12-18 | $19.70 | $19.70 | $19.58 | $19.58 | $17.73 | 2,527 |
| 2019-12-17 | $19.41 | $19.41 | $19.40 | $19.40 | $17.57 | 331 |
| 2019-12-16 | $19.55 | $19.55 | $19.55 | $19.55 | $17.71 | 521 |
| 2019-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.66 | 9 |
| 2019-12-12 | $19.60 | $19.60 | $19.43 | $19.50 | $17.66 | 5,340 |
| 2019-12-11 | $19.65 | $19.65 | $19.65 | $19.65 | $17.80 | 2,775 |
| 2019-12-10 | $19.51 | $19.51 | $19.51 | $19.51 | $17.67 | 19 |
| 2019-12-09 | $19.51 | $19.51 | $19.51 | $19.51 | $17.67 | 100 |
| 2019-12-06 | $19.51 | $19.51 | $19.51 | $19.51 | $17.67 | 110 |
| 2019-12-05 | $20.25 | $20.27 | $19.50 | $19.50 | $17.66 | 918 |
| 2019-12-04 | $21.26 | $21.26 | $21.26 | $21.26 | $19.25 | 0 |
| 2019-12-03 | $21.26 | $21.26 | $21.26 | $21.26 | $19.25 | 12,779 |
| 2019-12-02 | $20.29 | $21.39 | $19.79 | $21.26 | $19.25 | 1,883 |
| 2019-11-29 | $20.87 | $20.87 | $20.87 | $20.87 | $18.90 | 0 |
| 2019-11-27 | $22.13 | $22.13 | $20.87 | $20.87 | $18.90 | 700 |
| 2019-11-26 | $20.40 | $20.40 | $20.40 | $20.40 | $18.48 | 0 |
| 2019-11-25 | $21.38 | $21.38 | $20.40 | $20.40 | $18.48 | 951 |
| 2019-11-22 | $21.42 | $21.42 | $21.42 | $21.42 | $19.40 | 0 |
| 2019-11-21 | $21.42 | $21.42 | $21.42 | $21.42 | $19.40 | 136 |
| 2019-11-20 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 47 |
| 2019-11-19 | $21.45 | $21.45 | $21.45 | $21.45 | $19.43 | 0 |
| 2019-11-18 | $21.81 | $21.81 | $21.45 | $21.45 | $19.43 | 675 |
| 2019-11-15 | $21.20 | $21.20 | $21.20 | $21.20 | $19.20 | 1,000 |
| 2019-11-14 | $21.20 | $21.20 | $21.20 | $21.20 | $19.20 | 1,792 |
| 2019-11-13 | $20.60 | $20.60 | $20.60 | $20.60 | $18.66 | 0 |
| 2019-11-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.66 | 5 |
| 2019-11-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.66 | 1,840 |
| 2019-11-08 | $21.23 | $21.23 | $21.23 | $21.23 | $19.23 | 0 |
| 2019-11-07 | $21.35 | $21.36 | $21.23 | $21.23 | $19.23 | 450 |
| 2019-11-06 | $21.54 | $21.54 | $21.49 | $21.49 | $19.46 | 400 |
| 2019-11-05 | $22.31 | $22.31 | $22.31 | $22.31 | $20.21 | 15 |
| 2019-11-04 | $22.31 | $22.31 | $22.31 | $22.31 | $20.21 | 1 |
| 2019-11-01 | $21.96 | $22.31 | $21.96 | $22.31 | $20.21 | 8,315 |
| 2019-10-31 | $21.67 | $21.67 | $21.67 | $21.67 | $19.63 | 181 |
| 2019-10-30 | $21.39 | $21.39 | $21.31 | $21.31 | $19.30 | 6,100 |
| 2019-10-29 | $21.65 | $21.65 | $21.65 | $21.65 | $19.61 | 923 |
| 2019-10-28 | $21.80 | $21.80 | $21.65 | $21.65 | $19.61 | 448 |
| 2019-10-25 | $22.51 | $22.51 | $22.51 | $22.51 | $20.39 | 109 |
| 2019-10-24 | $22.27 | $22.27 | $22.07 | $22.11 | $20.02 | 4,349 |
| 2019-10-23 | $22.32 | $22.32 | $22.32 | $22.32 | $20.21 | 7,100 |
| 2019-10-22 | $22.19 | $22.32 | $22.19 | $22.32 | $20.21 | 9,752 |
| 2019-10-21 | $22.70 | $22.70 | $22.70 | $22.70 | $20.56 | 0 |
| 2019-10-18 | $22.87 | $22.87 | $22.70 | $22.70 | $20.56 | 734 |
| 2019-10-17 | $22.94 | $22.94 | $22.94 | $22.94 | $20.78 | 5,245 |
| 2019-10-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.47 | 100 |
| 2019-10-15 | $22.75 | $22.75 | $22.17 | $22.17 | $20.08 | 1,218 |
| 2019-10-14 | $23.66 | $23.66 | $23.66 | $23.66 | $21.43 | 0 |
| 2019-10-11 | $23.76 | $23.77 | $23.66 | $23.66 | $21.43 | 600 |
| 2019-10-10 | $23.98 | $24.11 | $23.98 | $24.08 | $21.81 | 20,748 |
| 2019-10-09 | $24.38 | $24.38 | $24.38 | $24.38 | $22.08 | 0 |
| 2019-10-08 | $24.38 | $24.38 | $24.38 | $24.38 | $22.08 | 105 |
| 2019-10-07 | $23.43 | $24.12 | $23.43 | $24.08 | $21.81 | 751 |
| 2019-10-04 | $24.04 | $24.10 | $24.04 | $24.10 | $21.83 | 2,156 |
| 2019-10-03 | $24.05 | $24.05 | $24.04 | $24.04 | $21.77 | 729 |
| 2019-10-02 | $23.56 | $23.62 | $23.32 | $23.47 | $21.26 | 900 |
| 2019-10-01 | $23.19 | $23.19 | $23.19 | $23.19 | $21.00 | 4,425 |
| 2019-09-30 | $23.32 | $23.32 | $22.75 | $23.02 | $20.85 | 5,100 |
| 2019-09-27 | $23.43 | $23.44 | $23.43 | $23.43 | $21.22 | 500 |
| 2019-09-26 | $24.36 | $24.36 | $24.36 | $24.36 | $22.06 | 100 |
| 2019-09-25 | $25.00 | $25.06 | $24.45 | $24.50 | $22.19 | 24,500 |
| 2019-09-24 | $24.99 | $25.17 | $24.95 | $25.16 | $22.79 | 7,010 |
| 2019-09-23 | $24.65 | $24.65 | $24.65 | $24.65 | $22.32 | 478 |
| 2019-09-20 | $24.57 | $24.60 | $24.57 | $24.60 | $22.28 | 1,100 |
| 2019-09-19 | $23.80 | $23.80 | $23.80 | $23.80 | $21.55 | 2,046 |
| 2019-09-18 | $24.33 | $24.38 | $23.80 | $23.80 | $21.55 | 53,525 |
| 2019-09-17 | $23.05 | $24.27 | $23.05 | $24.27 | $21.98 | 305 |
| 2019-09-16 | $23.46 | $23.82 | $23.46 | $23.77 | $21.53 | 128,200 |
| 2019-09-13 | $22.93 | $22.93 | $22.93 | $22.93 | $20.77 | 300 |
| 2019-09-12 | $23.98 | $23.98 | $23.63 | $23.63 | $21.40 | 400 |
| 2019-09-11 | $23.84 | $23.84 | $23.32 | $23.32 | $21.12 | 1,637 |
| 2019-09-10 | $24.10 | $24.10 | $24.10 | $24.10 | $21.83 | 0 |
| 2019-09-09 | $24.30 | $24.30 | $24.05 | $24.10 | $21.83 | 500 |
| 2019-09-06 | $25.08 | $25.08 | $24.75 | $24.75 | $22.42 | 600 |
| 2019-09-05 | $25.42 | $25.42 | $24.59 | $24.98 | $22.62 | 903 |
| 2019-09-04 | $25.50 | $26.06 | $25.50 | $26.06 | $23.60 | 785 |
| 2019-09-03 | $24.22 | $25.19 | $24.22 | $25.19 | $22.81 | 605 |
| 2019-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $21.96 | 200 |
| 2019-08-29 | $24.67 | $24.67 | $24.35 | $24.39 | $22.09 | 1,980 |
| 2019-08-28 | $24.67 | $24.67 | $24.67 | $24.67 | $22.34 | 1,065 |
| 2019-08-27 | $24.18 | $24.18 | $24.18 | $24.18 | $21.90 | 290 |
| 2019-08-26 | $23.72 | $23.72 | $23.72 | $23.72 | $21.48 | 770 |
| 2019-08-23 | $23.44 | $24.01 | $23.44 | $24.01 | $21.74 | 4,980 |
| 2019-08-22 | $23.03 | $23.50 | $23.03 | $23.50 | $21.28 | 886 |
| 2019-08-21 | $23.16 | $23.53 | $23.16 | $23.53 | $21.12 | 236 |
| 2019-08-20 | $23.81 | $24.02 | $23.81 | $24.02 | $21.43 | 15,204 |
| 2019-08-19 | $24.18 | $24.18 | $24.18 | $24.18 | $21.57 | 110 |
| 2019-08-16 | $24.63 | $24.77 | $24.18 | $24.18 | $21.57 | 1,200 |
| 2019-08-15 | $25.19 | $25.19 | $24.77 | $24.77 | $22.10 | 655 |
| 2019-08-14 | $23.84 | $25.23 | $23.84 | $25.23 | $22.51 | 1,100 |
| 2019-08-13 | $24.51 | $25.26 | $24.51 | $24.60 | $21.95 | 6,778 |
| 2019-08-12 | $25.11 | $25.41 | $25.11 | $25.41 | $22.67 | 4,577 |
| 2019-08-09 | $25.93 | $25.93 | $25.93 | $25.93 | $23.14 | 1,872 |
| 2019-08-08 | $26.40 | $26.40 | $26.26 | $26.33 | $23.49 | 1,537 |
| 2019-08-07 | $25.48 | $25.51 | $25.30 | $25.30 | $22.57 | 1,000 |
| 2019-08-06 | $24.25 | $24.46 | $24.22 | $24.46 | $21.82 | 985 |
| 2019-08-05 | $25.00 | $25.27 | $24.99 | $25.06 | $22.36 | 1,939 |
| 2019-08-02 | $24.90 | $25.00 | $24.90 | $25.00 | $22.31 | 20,410 |
| 2019-08-01 | $23.60 | $23.66 | $23.60 | $23.66 | $21.11 | 300 |
| 2019-07-31 | $24.35 | $24.35 | $23.59 | $23.59 | $21.05 | 8,161 |
| 2019-07-30 | $24.19 | $24.19 | $23.70 | $23.70 | $21.15 | 6,200 |
| 2019-07-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.46 | 1,500 |
| 2019-07-26 | $23.23 | $23.23 | $23.23 | $23.23 | $20.73 | 335 |
| 2019-07-25 | $23.17 | $23.20 | $23.17 | $23.20 | $20.70 | 600 |
| 2019-07-24 | $23.92 | $23.92 | $23.92 | $23.92 | $21.34 | 505 |
| 2019-07-23 | $23.75 | $23.75 | $23.56 | $23.70 | $21.15 | 10,200 |
| 2019-07-22 | $23.26 | $23.26 | $23.26 | $23.26 | $20.75 | 0 |
| 2019-07-19 | $23.15 | $23.46 | $23.15 | $23.26 | $20.75 | 643 |
| 2019-07-18 | $23.03 | $23.50 | $23.03 | $23.49 | $20.96 | 1,200 |
| 2019-07-17 | $22.43 | $22.57 | $22.43 | $22.57 | $20.14 | 300 |
| 2019-07-16 | $22.20 | $22.20 | $22.20 | $22.20 | $19.81 | 1,000 |
| 2019-07-15 | $22.54 | $22.54 | $22.48 | $22.48 | $20.06 | 12,530 |
| 2019-07-12 | $23.00 | $23.00 | $22.98 | $22.98 | $20.50 | 500 |
| 2019-07-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.45 | 0 |
| 2019-07-10 | $21.84 | $21.84 | $21.80 | $21.80 | $19.45 | 250 |
| 2019-07-09 | $22.01 | $22.01 | $22.01 | $22.01 | $19.64 | 0 |
| 2019-07-08 | $22.17 | $22.17 | $22.01 | $22.01 | $19.64 | 700 |
| 2019-07-05 | $22.01 | $22.67 | $22.00 | $22.63 | $20.19 | 2,006 |
| 2019-07-03 | $22.20 | $22.22 | $22.20 | $22.22 | $19.83 | 39,100 |
| 2019-07-02 | $22.07 | $22.25 | $22.07 | $22.25 | $19.85 | 1,912 |
| 2019-07-01 | $22.15 | $22.15 | $21.69 | $21.69 | $19.35 | 1,814 |
| 2019-06-28 | $22.21 | $22.21 | $22.21 | $22.21 | $19.82 | 0 |
| 2019-06-27 | $22.18 | $22.21 | $22.16 | $22.21 | $19.82 | 1,260 |
| 2019-06-26 | $22.27 | $22.30 | $22.27 | $22.30 | $19.90 | 500 |
| 2019-06-25 | $22.65 | $22.65 | $22.65 | $22.65 | $20.21 | 77 |
| 2019-06-24 | $22.22 | $22.65 | $22.22 | $22.65 | $20.21 | 854 |
| 2019-06-21 | $22.21 | $22.21 | $22.21 | $22.21 | $19.82 | 230 |
| 2019-06-20 | $21.86 | $22.01 | $21.86 | $22.01 | $19.64 | 640 |
| 2019-06-19 | $20.84 | $20.84 | $20.84 | $20.84 | $18.59 | 825 |
| 2019-06-18 | $20.76 | $20.76 | $20.75 | $20.75 | $18.51 | 2,910 |
| 2019-06-17 | $20.54 | $20.54 | $20.54 | $20.54 | $18.33 | 0 |
| 2019-06-14 | $20.81 | $20.81 | $20.54 | $20.54 | $18.33 | 4,752 |
| 2019-06-13 | $20.20 | $20.20 | $20.20 | $20.20 | $18.02 | 500 |
| 2019-06-12 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2019-06-11 | $19.25 | $19.60 | $19.25 | $19.60 | $17.49 | 1,705 |
| 2019-06-10 | $20.01 | $20.01 | $19.83 | $19.83 | $17.70 | 250 |
| 2019-06-07 | $20.09 | $20.09 | $20.00 | $20.00 | $17.85 | 1,509 |
| 2019-06-06 | $19.79 | $19.79 | $19.79 | $19.79 | $17.66 | 100 |
| 2019-06-05 | $19.79 | $19.79 | $19.79 | $19.79 | $17.66 | 0 |
| 2019-06-03 | $19.78 | $19.83 | $19.78 | $19.79 | $17.66 | 1,650 |
| 2019-05-31 | $18.64 | $18.64 | $18.64 | $18.64 | $16.63 | 24 |
| 2019-05-30 | $18.64 | $18.64 | $18.64 | $18.64 | $16.63 | 23 |
| 2019-05-29 | $18.64 | $18.64 | $18.64 | $18.64 | $16.63 | 0 |
| 2019-05-28 | $18.64 | $18.64 | $18.64 | $18.64 | $16.63 | 0 |
| 2019-05-24 | $18.64 | $18.64 | $18.64 | $18.64 | $16.63 | 0 |
| 2019-05-23 | $18.46 | $18.64 | $18.46 | $18.64 | $16.63 | 750 |
| 2019-05-22 | $18.40 | $18.40 | $18.40 | $18.40 | $16.42 | 400 |
| 2019-05-21 | $18.34 | $18.34 | $18.34 | $18.34 | $16.36 | 0 |
| 2019-05-20 | $18.34 | $18.34 | $18.34 | $18.34 | $16.36 | 500 |
| 2019-05-17 | $18.34 | $18.34 | $18.34 | $18.34 | $16.36 | 1,001 |
| 2019-05-16 | $18.38 | $18.38 | $18.38 | $18.38 | $16.40 | 200 |
| 2019-05-15 | $17.77 | $17.77 | $17.77 | $17.77 | $15.86 | 0 |
| 2019-05-14 | $17.77 | $17.77 | $17.77 | $17.77 | $15.86 | 20,071 |
| 2019-05-13 | $17.97 | $17.97 | $17.77 | $17.77 | $15.86 | 300 |
| 2019-05-10 | $17.59 | $17.59 | $17.59 | $17.59 | $15.69 | 0 |
| 2019-05-09 | $17.59 | $17.59 | $17.59 | $17.59 | $15.69 | 0 |
| 2019-05-08 | $17.59 | $17.59 | $17.59 | $17.59 | $15.69 | 0 |
| 2019-05-07 | $17.59 | $17.59 | $17.59 | $17.59 | $15.69 | 0 |
| 2019-05-06 | $17.59 | $17.59 | $17.59 | $17.59 | $15.69 | 300 |
| 2019-05-03 | $17.57 | $17.57 | $17.57 | $17.57 | $15.68 | 200 |
| 2019-05-02 | $17.92 | $17.92 | $17.92 | $17.92 | $15.99 | 0 |
| 2019-05-01 | $17.92 | $17.92 | $17.92 | $17.92 | $15.99 | 85 |
| 2019-04-30 | $17.92 | $17.92 | $17.92 | $17.92 | $15.99 | 0 |
| 2019-04-29 | $17.92 | $17.92 | $17.92 | $17.92 | $15.99 | 0 |
| 2019-04-26 | $17.92 | $17.92 | $17.92 | $17.92 | $15.99 | 200 |
| 2019-04-25 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 0 |
| 2019-04-24 | $17.52 | $17.52 | $17.44 | $17.48 | $15.60 | 6,800 |
| 2019-04-23 | $18.08 | $18.08 | $18.08 | $18.08 | $16.13 | 0 |
| 2019-04-22 | $18.08 | $18.08 | $18.08 | $18.08 | $16.13 | 0 |
| 2019-04-18 | $18.08 | $18.08 | $18.08 | $18.08 | $16.13 | 0 |
| 2019-04-17 | $18.08 | $18.08 | $18.08 | $18.08 | $16.13 | 1,140 |
| 2019-04-15 | $17.90 | $17.90 | $17.64 | $17.64 | $15.74 | 392 |
| 2019-04-12 | $18.06 | $18.06 | $18.06 | $18.06 | $16.11 | 0 |
| 2019-04-11 | $18.11 | $18.11 | $18.06 | $18.06 | $16.11 | 1,336 |
| 2019-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 5 |
| 2019-04-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2019-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 50 |
| 2019-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 10 |
| 2019-04-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 300 |
| 2019-04-03 | $17.85 | $17.85 | $17.85 | $17.85 | $15.93 | 700 |
| 2019-04-02 | $17.63 | $17.63 | $17.63 | $17.63 | $15.73 | 114 |
| 2019-04-01 | $18.12 | $18.12 | $18.12 | $18.12 | $16.17 | 180 |
| 2019-03-29 | $18.12 | $18.12 | $18.12 | $18.12 | $16.17 | 0 |
| 2019-03-28 | $18.24 | $18.24 | $18.11 | $18.12 | $16.17 | 1,110 |
| 2019-03-27 | $17.71 | $17.71 | $17.71 | $17.71 | $15.80 | 500 |
| 2019-03-26 | $18.45 | $18.50 | $18.45 | $18.50 | $16.51 | 1,000 |
| 2019-03-25 | $18.38 | $18.38 | $18.38 | $18.38 | $16.40 | 1,000 |
| 2019-03-22 | $17.45 | $17.45 | $17.45 | $17.45 | $15.57 | 282 |
| 2019-03-21 | $17.93 | $17.93 | $17.93 | $17.93 | $16.00 | 280 |
| 2019-03-20 | $17.90 | $17.96 | $17.90 | $17.96 | $16.02 | 319 |
| 2019-03-18 | $17.50 | $17.91 | $17.50 | $17.91 | $15.98 | 717 |
| 2019-03-14 | $17.11 | $17.11 | $17.11 | $17.11 | $15.27 | 0 |
| 2019-03-13 | $17.11 | $17.11 | $17.11 | $17.11 | $15.27 | 0 |
| 2019-03-12 | $17.75 | $17.76 | $17.11 | $17.11 | $15.27 | 670 |
| 2019-03-11 | $17.74 | $17.74 | $17.74 | $17.74 | $15.83 | 375 |
| 2019-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.17 | 0 |
| 2019-03-07 | $16.67 | $17.00 | $16.67 | $17.00 | $15.17 | 255 |
| 2019-03-06 | $16.80 | $16.80 | $16.80 | $16.80 | $14.99 | 0 |
| 2019-03-05 | $17.20 | $17.20 | $16.80 | $16.80 | $14.99 | 475 |
| 2019-03-04 | $16.42 | $16.42 | $16.42 | $16.42 | $14.65 | 110 |
| 2019-03-01 | $17.10 | $17.10 | $17.08 | $17.08 | $15.24 | 330 |
| 2019-02-28 | $17.37 | $17.37 | $17.37 | $17.37 | $15.50 | 25 |
| 2019-02-27 | $17.37 | $17.37 | $17.37 | $17.37 | $15.50 | 500 |
| 2019-02-26 | $17.77 | $17.77 | $17.77 | $17.77 | $15.86 | 167 |
| 2019-02-25 | $18.81 | $18.81 | $18.34 | $18.34 | $16.36 | 565 |
| 2019-02-22 | $17.90 | $17.90 | $17.90 | $17.90 | $15.97 | 100 |
| 2019-02-21 | $18.20 | $18.20 | $18.20 | $18.20 | $16.24 | 21 |
| 2019-02-20 | $18.20 | $18.20 | $18.20 | $18.20 | $16.24 | 0 |
| 2019-02-19 | $18.27 | $18.27 | $18.20 | $18.20 | $16.24 | 305 |
| 2019-02-15 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 5 |
| 2019-02-14 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 50 |
| 2019-02-13 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 38 |
| 2019-02-12 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 10 |
| 2019-02-11 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 0 |
| 2019-02-08 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 0 |
| 2019-02-07 | $17.48 | $17.48 | $17.48 | $17.48 | $15.60 | 100 |
| 2019-02-06 | $17.95 | $17.95 | $17.95 | $17.95 | $16.02 | 100 |
| 2019-02-05 | $17.48 | $17.53 | $17.48 | $17.53 | $15.64 | 2,435 |
| 2019-02-04 | $17.85 | $17.85 | $17.85 | $17.85 | $15.93 | 0 |
| 2019-02-01 | $17.85 | $17.85 | $17.85 | $17.85 | $15.93 | 287 |
| 2019-01-31 | $17.59 | $17.59 | $17.59 | $17.59 | $15.69 | 0 |
| 2019-01-30 | $18.04 | $18.04 | $17.50 | $17.59 | $15.69 | 2,655 |
| 2019-01-29 | $16.74 | $16.74 | $16.74 | $16.74 | $14.94 | 0 |
| 2019-01-28 | $16.74 | $16.74 | $16.74 | $16.74 | $14.94 | 100 |
| 2019-01-25 | $16.37 | $16.37 | $16.37 | $16.37 | $14.61 | 220 |
| 2019-01-24 | $16.39 | $16.39 | $16.39 | $16.39 | $14.62 | 225 |
| 2019-01-23 | $17.06 | $17.06 | $17.06 | $17.06 | $15.22 | 0 |
| 2019-01-22 | $17.06 | $17.06 | $17.06 | $17.06 | $15.22 | 200 |
| 2019-01-18 | $16.76 | $16.76 | $16.76 | $16.76 | $14.95 | 0 |
| 2019-01-17 | $16.76 | $16.76 | $16.76 | $16.76 | $14.95 | 0 |
| 2019-01-16 | $16.76 | $16.76 | $16.76 | $16.76 | $14.95 | 70 |
| 2019-01-15 | $16.76 | $16.76 | $16.76 | $16.76 | $14.95 | 6 |
| 2019-01-14 | $16.76 | $16.76 | $16.76 | $16.76 | $14.95 | 0 |
| 2019-01-11 | $17.04 | $17.04 | $16.76 | $16.76 | $14.95 | 599 |
| 2019-01-10 | $17.04 | $17.04 | $17.04 | $17.04 | $15.20 | 558 |
| 2019-01-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.17 | 900 |
| 2019-01-08 | $16.74 | $16.74 | $16.74 | $16.74 | $14.94 | 0 |
| 2019-01-07 | $16.55 | $16.74 | $16.55 | $16.74 | $14.94 | 700 |
| 2019-01-04 | $16.10 | $16.41 | $16.10 | $16.41 | $14.64 | 1,300 |
| 2019-01-03 | $15.31 | $15.31 | $15.31 | $15.31 | $13.66 | 75 |
| 2019-01-02 | $15.45 | $15.45 | $15.31 | $15.31 | $13.66 | 210 |
| 2018-12-31 | $15.69 | $15.69 | $15.55 | $15.55 | $13.87 | 250 |
| 2018-12-28 | $14.48 | $14.48 | $14.48 | $14.48 | $12.92 | 217 |
| 2018-12-27 | $14.64 | $14.64 | $14.64 | $14.64 | $13.06 | 731 |
| 2018-12-26 | $14.54 | $14.59 | $14.54 | $14.59 | $13.02 | 1,032 |
| 2018-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.38 | 0 |
| 2018-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.38 | 2,816 |
| 2018-12-20 | $15.10 | $15.10 | $15.10 | $15.10 | $13.47 | 0 |
| 2018-12-18 | $15.10 | $15.10 | $15.10 | $15.10 | $13.47 | 17 |
| 2018-12-17 | $14.55 | $15.10 | $14.55 | $15.10 | $13.47 | 300 |
| 2018-12-14 | $15.05 | $15.05 | $15.05 | $15.05 | $13.43 | 0 |
| 2018-12-13 | $15.05 | $15.05 | $15.05 | $15.05 | $13.43 | 0 |
| 2018-12-12 | $15.05 | $15.05 | $15.05 | $15.05 | $13.43 | 0 |
| 2018-12-11 | $15.05 | $15.05 | $15.05 | $15.05 | $13.43 | 750 |
| 2018-12-10 | $15.64 | $15.64 | $15.08 | $15.08 | $13.46 | 897 |
| 2018-12-07 | $14.81 | $15.34 | $14.81 | $15.34 | $13.69 | 928 |
| 2018-12-06 | $14.57 | $14.57 | $14.57 | $14.57 | $13.00 | 4,452 |
| 2018-12-04 | $15.23 | $15.27 | $15.23 | $15.27 | $13.62 | 27,200 |
| 2018-12-03 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 0 |
| 2018-11-30 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 60 |
| 2018-11-29 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 343 |
| 2018-11-28 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 15 |
| 2018-11-27 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 100 |
| 2018-11-26 | $15.17 | $15.17 | $15.17 | $15.17 | $13.54 | 0 |
| 2018-11-21 | $14.48 | $15.20 | $14.48 | $15.17 | $13.54 | 1,100 |
| 2018-11-20 | $15.08 | $15.08 | $15.08 | $15.08 | $13.46 | 4 |
| 2018-11-19 | $15.08 | $15.08 | $15.08 | $15.08 | $13.46 | 34 |
| 2018-11-16 | $15.22 | $15.22 | $15.08 | $15.08 | $13.46 | 2,000 |
| 2018-11-15 | $15.04 | $15.04 | $15.04 | $15.04 | $13.42 | 1,000 |
| 2018-11-14 | $14.73 | $14.73 | $14.73 | $14.73 | $13.14 | 100 |
| 2018-11-13 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 25 |
| 2018-11-12 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 0 |
| 2018-11-09 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 0 |
| 2018-11-08 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 3 |
| 2018-11-07 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 0 |
| 2018-11-06 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 1,068 |
| 2018-11-05 | $15.01 | $15.01 | $15.01 | $15.01 | $13.39 | 30 |
| 2018-11-02 | $15.01 | $15.01 | $15.01 | $15.01 | $13.39 | 0 |
| 2018-11-01 | $15.01 | $15.01 | $15.01 | $15.01 | $13.39 | 200 |
| 2018-10-31 | $14.60 | $14.60 | $14.60 | $14.60 | $13.03 | 0 |
| 2018-10-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.03 | 100 |
| 2018-10-29 | $15.01 | $15.01 | $15.01 | $15.01 | $13.39 | 0 |
| 2018-10-26 | $15.01 | $15.01 | $15.01 | $15.01 | $13.39 | 0 |
| 2018-10-25 | $15.01 | $15.01 | $15.01 | $15.01 | $13.39 | 500 |
| 2018-10-24 | $15.00 | $15.05 | $15.00 | $15.02 | $13.40 | 2,757 |
| 2018-10-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.81 | 0 |
| 2018-10-22 | $14.56 | $14.56 | $14.36 | $14.36 | $12.81 | 13,368 |
| 2018-10-19 | $14.08 | $14.08 | $14.08 | $14.08 | $12.56 | 125 |
| 2018-10-18 | $14.08 | $14.08 | $14.08 | $14.08 | $12.56 | 0 |
| 2018-10-17 | $14.08 | $14.08 | $14.08 | $14.08 | $12.56 | 0 |
| 2018-10-16 | $14.08 | $14.08 | $14.08 | $14.08 | $12.56 | 0 |
| 2018-10-15 | $14.08 | $14.08 | $14.08 | $14.08 | $12.56 | 0 |
| 2018-10-12 | $14.20 | $14.20 | $14.08 | $14.08 | $12.56 | 1,959 |
| 2018-10-11 | $14.14 | $14.17 | $14.14 | $14.17 | $12.64 | 6,112 |
| 2018-10-10 | $13.69 | $13.70 | $13.69 | $13.70 | $12.22 | 600 |
| 2018-10-09 | $13.53 | $13.74 | $13.53 | $13.74 | $12.26 | 302 |
| 2018-10-08 | $13.72 | $13.72 | $13.72 | $13.72 | $12.24 | 0 |
| 2018-10-05 | $13.82 | $13.82 | $13.72 | $13.72 | $12.24 | 207 |
| 2018-10-04 | $13.96 | $13.96 | $13.96 | $13.96 | $12.46 | 0 |
| 2018-10-03 | $13.55 | $13.96 | $13.55 | $13.96 | $12.46 | 814 |
| 2018-10-02 | $13.94 | $13.97 | $13.72 | $13.85 | $12.36 | 2,005 |
| 2018-10-01 | $14.17 | $14.17 | $14.17 | $14.17 | $12.64 | 0 |
| 2018-09-28 | $14.17 | $14.17 | $14.17 | $14.17 | $12.64 | 0 |
| 2018-09-27 | $14.17 | $14.17 | $14.17 | $14.17 | $12.64 | 0 |
| 2018-09-26 | $14.20 | $14.20 | $14.17 | $14.17 | $12.64 | 215 |
| 2018-09-25 | $14.25 | $14.25 | $14.25 | $14.25 | $12.71 | 0 |
| 2018-09-24 | $14.25 | $14.25 | $14.25 | $14.25 | $12.71 | 0 |
| 2018-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.71 | 200 |
| 2018-09-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 40 |
| 2018-09-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 0 |
| 2018-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 0 |
| 2018-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 700 |
| 2018-09-14 | $13.79 | $13.79 | $13.79 | $13.79 | $12.30 | 0 |
| 2018-09-13 | $13.79 | $13.79 | $13.79 | $13.79 | $12.30 | 600 |
| 2018-09-12 | $13.80 | $13.81 | $13.80 | $13.81 | $12.32 | 300 |
| 2018-09-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.05 | 600 |
| 2018-09-10 | $13.61 | $13.61 | $13.61 | $13.61 | $12.14 | 0 |
| 2018-09-07 | $13.61 | $13.61 | $13.61 | $13.61 | $12.14 | 0 |
| 2018-09-06 | $13.61 | $13.61 | $13.61 | $13.61 | $12.14 | 5,139 |
| 2018-09-05 | $13.45 | $13.61 | $13.45 | $13.61 | $12.14 | 474 |
| 2018-09-04 | $13.97 | $13.97 | $13.97 | $13.97 | $12.46 | 200 |
| 2018-08-31 | $13.97 | $13.97 | $13.97 | $13.97 | $12.46 | 100 |
| 2018-08-30 | $14.18 | $14.18 | $14.18 | $14.18 | $12.65 | 250 |
| 2018-08-29 | $14.22 | $14.22 | $14.22 | $14.22 | $12.69 | 25 |
| 2018-08-28 | $14.75 | $14.75 | $14.22 | $14.22 | $12.69 | 418 |
| 2018-08-27 | $14.60 | $14.60 | $14.60 | $14.60 | $12.88 | 215 |
| 2018-08-24 | $14.25 | $14.32 | $14.25 | $14.32 | $12.57 | 700 |
| 2018-08-23 | $14.70 | $14.70 | $14.70 | $14.70 | $12.90 | 0 |
| 2018-08-22 | $14.70 | $14.70 | $14.70 | $14.70 | $12.90 | 40 |
| 2018-08-21 | $14.70 | $14.70 | $14.70 | $14.70 | $12.90 | 0 |
| 2018-08-20 | $14.70 | $14.70 | $14.70 | $14.70 | $12.90 | 0 |
| 2018-08-17 | $14.70 | $14.70 | $14.70 | $14.70 | $12.90 | 0 |
| 2018-08-16 | $14.70 | $14.70 | $14.70 | $14.70 | $12.90 | 500 |
| 2018-08-15 | $14.56 | $14.79 | $14.56 | $14.56 | $12.78 | 1,000 |
| 2018-08-14 | $15.20 | $15.20 | $15.20 | $15.20 | $13.34 | 15 |
| 2018-08-13 | $15.21 | $15.21 | $15.20 | $15.20 | $13.34 | 400 |
| 2018-08-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.87 | 20 |
| 2018-08-09 | $15.80 | $15.80 | $15.80 | $15.80 | $13.87 | 200 |
| 2018-08-08 | $15.65 | $15.65 | $15.65 | $15.65 | $13.74 | 0 |
| 2018-08-07 | $15.65 | $15.65 | $15.65 | $15.65 | $13.74 | 0 |
| 2018-08-06 | $15.65 | $15.65 | $15.65 | $15.65 | $13.74 | 0 |
| 2018-08-03 | $15.65 | $15.65 | $15.65 | $15.65 | $13.74 | 0 |
| 2018-08-02 | $15.65 | $15.65 | $15.65 | $15.65 | $13.74 | 200 |
| 2018-08-01 | $15.93 | $16.23 | $15.83 | $15.86 | $13.92 | 500 |
| 2018-07-31 | $15.57 | $15.57 | $15.57 | $15.57 | $13.67 | 0 |
| 2018-07-30 | $15.57 | $15.57 | $15.57 | $15.57 | $13.67 | 15 |
| 2018-07-27 | $15.34 | $15.57 | $15.34 | $15.57 | $13.67 | 650 |
| 2018-07-26 | $15.44 | $15.58 | $15.29 | $15.29 | $13.42 | 938 |
| 2018-07-25 | $15.17 | $15.17 | $15.17 | $15.17 | $13.31 | 0 |
| 2018-07-24 | $15.17 | $15.17 | $15.17 | $15.17 | $13.31 | 0 |
| 2018-07-23 | $15.17 | $15.17 | $15.17 | $15.17 | $13.31 | 0 |
| 2018-07-20 | $15.17 | $15.17 | $15.17 | $15.17 | $13.31 | 0 |
| 2018-07-19 | $15.17 | $15.17 | $15.17 | $15.17 | $13.31 | 0 |
| 2018-07-18 | $15.17 | $15.17 | $15.17 | $15.17 | $13.31 | 0 |
| 2018-07-17 | $15.31 | $15.31 | $15.17 | $15.17 | $13.31 | 1,326 |
| 2018-07-16 | $15.77 | $15.77 | $15.77 | $15.77 | $13.84 | 0 |
| 2018-07-13 | $15.77 | $15.77 | $15.77 | $15.77 | $13.84 | 0 |
| 2018-07-12 | $15.77 | $15.77 | $15.77 | $15.77 | $13.84 | 0 |
| 2018-07-11 | $15.77 | $15.77 | $15.77 | $15.77 | $13.84 | 200 |
| 2018-07-10 | $16.10 | $16.18 | $16.10 | $16.18 | $14.20 | 200 |
| 2018-07-09 | $15.75 | $15.75 | $15.75 | $15.75 | $13.82 | 0 |
| 2018-07-06 | $15.75 | $15.75 | $15.75 | $15.75 | $13.82 | 3,140 |
| 2018-07-05 | $15.75 | $15.75 | $15.75 | $15.75 | $13.82 | 619 |
| 2018-07-03 | $15.74 | $15.74 | $15.74 | $15.74 | $13.81 | 0 |
| 2018-07-02 | $15.75 | $15.75 | $15.74 | $15.74 | $13.81 | 1,469 |
| 2018-06-29 | $15.84 | $15.84 | $15.84 | $15.84 | $13.90 | 0 |
| 2018-06-28 | $15.84 | $15.84 | $15.84 | $15.84 | $13.90 | 500 |
| 2018-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 0 |
| 2018-06-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 9 |
| 2018-06-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 0 |
| 2018-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 0 |
| 2018-06-21 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 0 |
| 2018-06-20 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 0 |
| 2018-06-19 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 0 |
| 2018-06-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 300 |
| 2018-06-15 | $15.20 | $15.20 | $15.20 | $15.20 | $13.34 | 0 |
| 2018-06-14 | $15.20 | $15.20 | $15.20 | $15.20 | $13.34 | 14 |
| 2018-06-13 | $15.20 | $15.20 | $15.20 | $15.20 | $13.34 | 500 |
| 2018-06-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.60 | 0 |
| 2018-06-11 | $15.50 | $15.50 | $15.50 | $15.50 | $13.60 | 400 |
| 2018-06-08 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 50 |
| 2018-06-07 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 0 |
| 2018-06-06 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 0 |
| 2018-06-05 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 0 |
| 2018-06-04 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 0 |
| 2018-06-01 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 0 |
| 2018-05-31 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 0 |
| 2018-05-30 | $15.53 | $15.55 | $15.53 | $15.55 | $13.65 | 558 |
| 2018-05-29 | $15.96 | $15.96 | $15.21 | $15.21 | $13.35 | 335 |
| 2018-05-25 | $15.85 | $15.85 | $15.85 | $15.85 | $13.91 | 226 |
| 2018-05-24 | $15.73 | $15.74 | $15.73 | $15.74 | $13.81 | 390 |
| 2018-05-23 | $15.79 | $15.79 | $15.79 | $15.79 | $13.86 | 7 |
| 2018-05-22 | $15.79 | $15.83 | $15.79 | $15.79 | $13.86 | 16,546 |
| 2018-05-21 | $16.48 | $16.48 | $16.48 | $16.48 | $14.46 | 0 |
| 2018-05-18 | $16.48 | $16.48 | $16.48 | $16.48 | $14.46 | 0 |
| 2018-05-17 | $16.48 | $16.48 | $16.48 | $16.48 | $14.46 | 0 |
| 2018-05-16 | $16.48 | $16.48 | $16.48 | $16.48 | $14.46 | 0 |
| 2018-05-15 | $16.48 | $16.48 | $16.48 | $16.48 | $14.46 | 400 |
| 2018-05-14 | $16.48 | $16.80 | $16.48 | $16.80 | $14.74 | 608 |
| 2018-05-11 | $17.00 | $17.00 | $17.00 | $17.00 | $14.92 | 0 |
| 2018-05-10 | $17.00 | $17.00 | $17.00 | $17.00 | $14.92 | 300 |
| 2018-05-09 | $15.81 | $15.81 | $15.81 | $15.81 | $13.88 | 0 |
| 2018-05-08 | $15.81 | $15.81 | $15.81 | $15.81 | $13.88 | 0 |
| 2018-05-07 | $15.81 | $15.81 | $15.81 | $15.81 | $13.88 | 0 |
| 2018-05-04 | $15.81 | $15.81 | $15.81 | $15.81 | $13.88 | 0 |
| 2018-05-03 | $15.81 | $15.81 | $15.81 | $15.81 | $13.88 | 0 |
| 2018-05-02 | $15.81 | $15.81 | $15.81 | $15.81 | $13.88 | 300 |
| 2018-05-01 | $15.51 | $15.51 | $15.51 | $15.51 | $13.61 | 0 |
| 2018-04-30 | $15.51 | $15.51 | $15.51 | $15.51 | $13.61 | 0 |
| 2018-04-27 | $15.51 | $15.51 | $15.51 | $15.51 | $13.61 | 0 |
| 2018-04-26 | $15.51 | $15.51 | $15.51 | $15.51 | $13.61 | 945 |
| 2018-04-25 | $15.51 | $15.51 | $15.51 | $15.51 | $13.61 | 0 |
| 2018-04-24 | $15.51 | $15.51 | $15.51 | $15.51 | $13.61 | 100 |
| 2018-04-23 | $15.32 | $15.32 | $15.32 | $15.32 | $13.45 | 0 |
| 2018-04-20 | $15.32 | $15.32 | $15.32 | $15.32 | $13.45 | 0 |
| 2018-04-19 | $15.32 | $15.32 | $15.32 | $15.32 | $13.45 | 1,500 |
| 2018-04-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.43 | 32 |
| 2018-04-17 | $15.26 | $15.30 | $15.26 | $15.30 | $13.43 | 444 |
| 2018-04-16 | $14.85 | $14.85 | $14.85 | $14.85 | $13.03 | 0 |
| 2018-04-13 | $14.85 | $14.85 | $14.85 | $14.85 | $13.03 | 0 |
| 2018-04-12 | $14.85 | $14.85 | $14.85 | $14.85 | $13.03 | 0 |
| 2018-04-11 | $14.85 | $14.85 | $14.85 | $14.85 | $13.03 | 9,872 |
| 2018-04-10 | $14.76 | $14.85 | $14.76 | $14.85 | $13.03 | 3,308 |
| 2018-04-09 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 0 |
| 2018-04-06 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 0 |
| 2018-04-05 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 40 |
| 2018-04-04 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 0 |
| 2018-04-03 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 0 |
| 2018-04-02 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 25 |
| 2018-03-29 | $14.77 | $14.77 | $14.77 | $14.77 | $12.96 | 2,730 |
| 2018-03-28 | $14.72 | $14.77 | $14.72 | $14.77 | $12.96 | 300 |
| 2018-03-27 | $15.40 | $15.40 | $15.40 | $15.40 | $13.52 | 0 |
| 2018-03-26 | $15.40 | $15.40 | $15.40 | $15.40 | $13.52 | 300 |
| 2018-03-23 | $15.46 | $15.46 | $15.46 | $15.46 | $13.57 | 10,108 |
| 2018-03-22 | $15.46 | $15.46 | $15.46 | $15.46 | $13.57 | 0 |
| 2018-03-21 | $15.46 | $15.46 | $15.46 | $15.46 | $13.57 | 300 |
| 2018-03-20 | $15.61 | $15.61 | $15.61 | $15.61 | $13.70 | 0 |
| 2018-03-19 | $15.61 | $15.61 | $15.61 | $15.61 | $13.63 | 115 |
| 2018-03-16 | $14.86 | $15.64 | $14.86 | $15.64 | $13.66 | 400 |
| 2018-03-15 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 9,100 |
| 2018-03-14 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-13 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-12 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-09 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-08 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-07 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-06 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 0 |
| 2018-03-05 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 25 |
| 2018-03-02 | $16.53 | $16.53 | $16.53 | $16.53 | $14.44 | 398 |
| 2018-03-01 | $17.38 | $17.38 | $17.38 | $17.38 | $15.18 | 0 |
| 2018-02-28 | $17.38 | $17.38 | $17.38 | $17.38 | $15.18 | 0 |
| 2018-02-27 | $17.38 | $17.38 | $17.38 | $17.38 | $15.18 | 0 |
| 2018-02-26 | $17.38 | $17.38 | $17.38 | $17.38 | $15.18 | 0 |
| 2018-02-23 | $17.38 | $17.38 | $17.38 | $17.38 | $15.18 | 0 |
| 2018-02-22 | $17.38 | $17.38 | $17.38 | $17.38 | $15.18 | 2,300 |
| 2018-02-21 | $17.68 | $17.68 | $17.68 | $17.68 | $15.44 | 0 |
| 2018-02-20 | $17.68 | $17.68 | $17.68 | $17.68 | $15.44 | 0 |
| 2018-02-16 | $17.68 | $17.68 | $17.68 | $17.68 | $15.44 | 0 |
| 2018-02-15 | $17.68 | $17.68 | $17.68 | $17.68 | $15.44 | 200 |
| 2018-02-14 | $17.41 | $17.41 | $17.41 | $17.41 | $15.21 | 212 |
| 2018-02-13 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 50 |
| 2018-02-12 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-02-09 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 50 |
| 2018-02-08 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-02-07 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-02-06 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-02-05 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-02-02 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-02-01 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 0 |
| 2018-01-31 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 10 |
| 2018-01-30 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 9 |
| 2018-01-29 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 69 |
| 2018-01-26 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 10 |
| 2018-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 10 |
| 2018-01-24 | $18.76 | $18.76 | $18.40 | $18.40 | $16.07 | 1,529 |
| 2018-01-23 | $18.17 | $18.17 | $18.17 | $18.17 | $15.87 | 0 |
| 2018-01-22 | $18.17 | $18.17 | $18.17 | $18.17 | $15.87 | 10,959 |
| 2018-01-19 | $18.84 | $18.84 | $18.84 | $18.84 | $16.46 | 0 |
| 2018-01-18 | $18.84 | $18.84 | $18.84 | $18.84 | $16.46 | 0 |
| 2018-01-17 | $18.84 | $18.84 | $18.84 | $18.84 | $16.46 | 3,032 |
| 2018-01-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 200 |
| 2018-01-12 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 0 |
| 2018-01-11 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 30 |
| 2018-01-10 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 3 |
| 2018-01-09 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 61 |
| 2018-01-08 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 0 |
| 2018-01-05 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 40 |
| 2018-01-04 | $18.16 | $18.16 | $18.16 | $18.16 | $15.86 | 50 |
| 2018-01-03 | $17.84 | $18.16 | $17.84 | $18.16 | $15.86 | 929 |
| 2018-01-02 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 0 |
| 2017-12-29 | $18.07 | $18.07 | $17.60 | $17.60 | $15.37 | 4,327 |
| 2017-12-28 | $17.48 | $17.48 | $17.43 | $17.43 | $15.22 | 434 |
| 2017-12-27 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 0 |
| 2017-12-26 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 0 |
| 2017-12-22 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 0 |
| 2017-12-21 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 40 |
| 2017-12-20 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 0 |
| 2017-12-19 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 31 |
| 2017-12-18 | $16.44 | $16.44 | $16.44 | $16.44 | $14.36 | 100 |
| 2017-12-15 | $17.18 | $17.18 | $17.18 | $17.18 | $15.01 | 0 |
| 2017-12-14 | $17.18 | $17.18 | $17.18 | $17.18 | $15.01 | 0 |
| 2017-12-13 | $17.18 | $17.18 | $17.18 | $17.18 | $15.01 | 200 |
| 2017-12-12 | $16.63 | $16.65 | $16.63 | $16.65 | $14.54 | 2,221 |
| 2017-12-11 | $16.93 | $16.93 | $16.93 | $16.93 | $14.79 | 0 |
| 2017-12-08 | $16.93 | $16.93 | $16.93 | $16.93 | $14.79 | 0 |
| 2017-12-07 | $16.93 | $16.93 | $16.93 | $16.93 | $14.79 | 200 |
| 2017-12-06 | $17.40 | $17.40 | $17.40 | $17.40 | $15.20 | 0 |
| 2017-12-05 | $17.40 | $17.40 | $17.40 | $17.40 | $15.20 | 100 |
| 2017-12-04 | $17.24 | $17.24 | $17.24 | $17.24 | $15.06 | 40 |
| 2017-12-01 | $17.24 | $17.24 | $17.24 | $17.24 | $15.06 | 245 |
| 2017-11-30 | $17.47 | $17.47 | $17.47 | $17.47 | $15.26 | 0 |
| 2017-11-29 | $17.47 | $17.47 | $17.47 | $17.47 | $15.26 | 0 |
| 2017-11-28 | $17.47 | $17.47 | $17.47 | $17.47 | $15.26 | 0 |
| 2017-11-27 | $17.47 | $17.47 | $17.47 | $17.47 | $15.26 | 1,000 |
| 2017-11-24 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 0 |
| 2017-11-22 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 50 |
| 2017-11-21 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 255 |
| 2017-11-20 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 100 |
| 2017-11-17 | $18.20 | $18.20 | $18.20 | $18.20 | $15.90 | 100 |
| 2017-11-16 | $17.63 | $17.63 | $17.63 | $17.63 | $15.40 | 272 |
| 2017-11-15 | $17.41 | $17.41 | $17.41 | $17.41 | $15.21 | 0 |
| 2017-11-14 | $17.41 | $17.41 | $17.41 | $17.41 | $15.21 | 50 |
| 2017-11-13 | $17.41 | $17.41 | $17.41 | $17.41 | $15.21 | 0 |
| 2017-11-10 | $17.41 | $17.41 | $17.41 | $17.41 | $15.21 | 0 |
| 2017-11-09 | $17.60 | $17.60 | $17.41 | $17.41 | $15.21 | 1,000 |
| 2017-11-08 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 19 |
| 2017-11-07 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 0 |
| 2017-11-06 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 0 |
| 2017-11-03 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 0 |
| 2017-11-02 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 0 |
| 2017-11-01 | $16.96 | $16.96 | $16.96 | $16.96 | $14.81 | 367 |
| 2017-10-31 | $16.62 | $16.62 | $16.62 | $16.62 | $14.52 | 15 |
| 2017-10-30 | $16.62 | $16.62 | $16.62 | $16.62 | $14.52 | 0 |
| 2017-10-27 | $16.62 | $16.62 | $16.62 | $16.62 | $14.52 | 0 |
| 2017-10-26 | $16.62 | $16.62 | $16.62 | $16.62 | $14.52 | 200 |
| 2017-10-25 | $16.85 | $16.85 | $16.85 | $16.85 | $14.72 | 0 |
| 2017-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $14.72 | 0 |
| 2017-10-23 | $16.85 | $16.85 | $16.85 | $16.85 | $14.72 | 0 |
| 2017-10-20 | $16.85 | $16.85 | $16.85 | $16.85 | $14.72 | 400 |
| 2017-10-19 | $16.83 | $16.83 | $16.83 | $16.83 | $14.70 | 0 |
| 2017-10-18 | $16.83 | $16.83 | $16.83 | $16.83 | $14.70 | 135 |
| 2017-10-17 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-16 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-13 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-12 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-11 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-10 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-09 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 0 |
| 2017-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.76 | 1,300 |
| 2017-10-05 | $16.35 | $16.35 | $16.22 | $16.24 | $14.19 | 928 |
| 2017-10-04 | $16.28 | $16.28 | $16.28 | $16.28 | $14.22 | 100 |
| 2017-10-03 | $16.41 | $16.41 | $16.41 | $16.41 | $14.33 | 0 |
| 2017-10-02 | $16.41 | $16.41 | $16.41 | $16.41 | $14.33 | 0 |
| 2017-09-29 | $16.13 | $16.41 | $16.13 | $16.41 | $14.33 | 200 |
| 2017-09-28 | $16.24 | $16.24 | $16.24 | $16.24 | $14.19 | 500 |
| 2017-09-27 | $16.68 | $16.68 | $16.68 | $16.68 | $14.57 | 0 |
| 2017-09-26 | $17.56 | $17.56 | $16.68 | $16.68 | $14.57 | 1,356 |
| 2017-09-25 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 28 |
| 2017-09-22 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 28 |
| 2017-09-21 | $17.53 | $17.53 | $17.53 | $17.53 | $15.31 | 0 |
| 2017-09-20 | $17.57 | $17.57 | $17.53 | $17.53 | $15.31 | 400 |
| 2017-09-19 | $17.87 | $17.87 | $17.87 | $17.87 | $15.61 | 20 |
| 2017-09-18 | $17.87 | $17.87 | $17.87 | $17.87 | $15.54 | 35 |
| 2017-09-15 | $17.87 | $17.87 | $17.87 | $17.87 | $15.54 | 0 |
| 2017-09-14 | $17.87 | $17.87 | $17.87 | $17.87 | $15.54 | 25 |
| 2017-09-13 | $17.87 | $17.87 | $17.87 | $17.87 | $15.54 | 370 |
| 2017-09-12 | $17.43 | $17.87 | $17.43 | $17.87 | $15.54 | 334 |
| 2017-09-11 | $18.15 | $18.15 | $18.15 | $18.15 | $15.79 | 100 |
| 2017-09-08 | $18.78 | $18.78 | $18.78 | $18.78 | $16.34 | 0 |
| 2017-09-07 | $18.78 | $18.78 | $18.78 | $18.78 | $16.34 | 0 |
| 2017-09-06 | $18.74 | $18.78 | $18.74 | $18.78 | $16.34 | 13,706 |
| 2017-09-05 | $18.33 | $18.92 | $18.28 | $18.92 | $16.46 | 470 |
| 2017-09-01 | $18.50 | $18.50 | $18.50 | $18.50 | $16.09 | 0 |
| 2017-08-31 | $18.45 | $18.50 | $18.45 | $18.50 | $16.09 | 800 |
| 2017-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $15.87 | 0 |
| 2017-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $15.87 | 0 |
| 2017-08-28 | $18.21 | $18.25 | $18.05 | $18.25 | $15.87 | 1,100 |
| 2017-08-25 | $17.53 | $17.53 | $17.53 | $17.53 | $15.25 | 689 |
| 2017-08-24 | $17.19 | $17.19 | $17.19 | $17.19 | $14.95 | 550 |
| 2017-08-23 | $17.52 | $17.52 | $17.52 | $17.52 | $15.24 | 0 |
| 2017-08-22 | $17.52 | $17.52 | $17.52 | $17.52 | $15.24 | 0 |
| 2017-08-21 | $17.52 | $17.52 | $17.52 | $17.52 | $15.24 | 120 |
| 2017-08-18 | $17.10 | $17.39 | $17.10 | $17.20 | $14.96 | 4,037 |
| 2017-08-17 | $17.21 | $17.21 | $17.21 | $17.21 | $14.97 | 3 |
| 2017-08-16 | $17.02 | $17.21 | $17.02 | $17.21 | $14.97 | 1,000 |
| 2017-08-15 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 0 |
| 2017-08-14 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 116 |
| 2017-08-11 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 0 |
| 2017-08-10 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 0 |
| 2017-08-09 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 0 |
| 2017-08-08 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 0 |
| 2017-08-07 | $15.90 | $15.90 | $15.90 | $15.90 | $13.83 | 0 |
| 2017-08-04 | $16.00 | $16.00 | $15.90 | $15.90 | $13.83 | 2,723 |
| 2017-08-03 | $16.17 | $16.17 | $16.17 | $16.17 | $14.06 | 0 |
| 2017-08-02 | $16.55 | $16.55 | $16.17 | $16.17 | $14.06 | 6,920 |
| 2017-08-01 | $16.47 | $16.62 | $16.04 | $16.40 | $14.27 | 839 |
| 2017-07-31 | $16.58 | $16.58 | $16.58 | $16.58 | $14.42 | 0 |
| 2017-07-28 | $16.58 | $16.58 | $16.58 | $16.58 | $14.42 | 0 |
| 2017-07-27 | $16.58 | $16.58 | $16.58 | $16.58 | $14.42 | 50 |
| 2017-07-26 | $16.25 | $16.58 | $16.25 | $16.58 | $14.42 | 815 |
| 2017-07-25 | $16.25 | $16.25 | $16.25 | $16.25 | $14.13 | 2,000 |
| 2017-07-24 | $15.56 | $15.56 | $15.56 | $15.56 | $13.53 | 0 |
| 2017-07-21 | $15.56 | $15.56 | $15.56 | $15.56 | $13.53 | 0 |
| 2017-07-20 | $15.56 | $15.56 | $15.56 | $15.56 | $13.53 | 110 |
| 2017-07-19 | $15.32 | $15.57 | $15.32 | $15.57 | $13.54 | 200 |
| 2017-07-18 | $15.35 | $15.35 | $15.35 | $15.35 | $13.35 | 1,504 |
| 2017-07-17 | $15.97 | $15.97 | $15.97 | $15.97 | $13.89 | 0 |
| 2017-07-14 | $15.97 | $15.97 | $15.97 | $15.97 | $13.89 | 100 |
| 2017-07-13 | $15.63 | $15.63 | $15.63 | $15.63 | $13.60 | 217 |
| 2017-07-12 | $15.01 | $15.80 | $15.01 | $15.80 | $13.74 | 222 |
| 2017-07-11 | $15.37 | $15.37 | $15.37 | $15.37 | $13.37 | 0 |
| 2017-07-10 | $15.37 | $15.37 | $15.37 | $15.37 | $13.37 | 1,050 |
| 2017-07-07 | $14.83 | $14.83 | $14.83 | $14.83 | $12.90 | 367 |
| 2017-07-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 0 |
| 2017-07-05 | $14.88 | $15.03 | $14.88 | $15.00 | $13.05 | 9,151 |
| 2017-07-03 | $15.20 | $15.20 | $15.02 | $15.02 | $13.06 | 600 |
| 2017-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $13.48 | 0 |
| 2017-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $13.48 | 100 |
| 2017-06-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 0 |
| 2017-06-27 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 0 |
| 2017-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 0 |
| 2017-06-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 0 |
| 2017-06-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 0 |
| 2017-06-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 0 |
| 2017-06-20 | $15.70 | $15.70 | $15.70 | $15.70 | $13.66 | 100 |
| 2017-06-19 | $15.89 | $15.89 | $15.89 | $15.89 | $13.82 | 0 |
| 2017-06-16 | $15.89 | $15.89 | $15.84 | $15.89 | $13.82 | 2,800 |
| 2017-06-15 | $16.29 | $16.29 | $16.29 | $16.29 | $14.17 | 2,100 |
| 2017-06-14 | $16.78 | $16.78 | $16.35 | $16.35 | $14.22 | 2,700 |
| 2017-06-13 | $15.72 | $15.72 | $15.72 | $15.72 | $13.67 | 10 |
| 2017-06-12 | $15.72 | $15.72 | $15.72 | $15.72 | $13.67 | 0 |
| 2017-06-09 | $15.72 | $15.72 | $15.72 | $15.72 | $13.67 | 0 |
| 2017-06-08 | $15.72 | $15.72 | $15.72 | $15.72 | $13.67 | 500 |
| 2017-06-07 | $16.35 | $16.35 | $16.35 | $16.35 | $14.22 | 122 |
| 2017-06-06 | $16.47 | $16.61 | $16.47 | $16.59 | $14.43 | 1,700 |
| 2017-06-05 | $16.15 | $16.15 | $15.94 | $15.95 | $13.87 | 732 |
| 2017-06-02 | $16.00 | $16.30 | $16.00 | $16.30 | $14.18 | 2,207 |
| 2017-06-01 | $15.31 | $15.31 | $15.31 | $15.31 | $13.32 | 0 |
| 2017-05-31 | $15.31 | $15.31 | $15.31 | $15.31 | $13.32 | 70 |
| 2017-05-30 | $15.31 | $15.31 | $15.31 | $15.31 | $13.32 | 185 |
| 2017-05-26 | $15.31 | $15.31 | $15.31 | $15.31 | $13.32 | 0 |
| 2017-05-25 | $15.31 | $15.31 | $15.31 | $15.31 | $13.32 | 113 |
| 2017-05-24 | $16.15 | $16.15 | $16.15 | $16.15 | $14.05 | 37 |
| 2017-05-23 | $16.15 | $16.15 | $16.15 | $16.15 | $14.05 | 34 |
| 2017-05-22 | $15.49 | $16.16 | $15.49 | $16.15 | $14.05 | 5,868 |
| 2017-05-19 | $15.75 | $15.75 | $15.75 | $15.75 | $13.70 | 0 |
| 2017-05-18 | $15.75 | $15.75 | $15.75 | $15.75 | $13.70 | 100 |
| 2017-05-17 | $15.89 | $16.10 | $15.89 | $15.89 | $13.82 | 1,514 |
| 2017-05-16 | $14.77 | $14.86 | $14.77 | $14.86 | $12.93 | 2,100 |
| 2017-05-15 | $15.15 | $15.15 | $15.15 | $15.15 | $13.18 | 300 |
| 2017-05-12 | $15.04 | $15.04 | $15.04 | $15.04 | $13.08 | 0 |
| 2017-05-11 | $15.00 | $15.04 | $15.00 | $15.04 | $13.08 | 970 |
| 2017-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $12.74 | 250 |
| 2017-05-09 | $14.37 | $14.37 | $14.27 | $14.27 | $12.41 | 1,100 |
| 2017-05-08 | $14.59 | $14.59 | $14.33 | $14.33 | $12.46 | 1,600 |
| 2017-05-05 | $14.78 | $14.78 | $14.66 | $14.66 | $12.75 | 300 |
| 2017-05-04 | $15.10 | $15.20 | $15.10 | $15.10 | $13.13 | 2,910 |
| 2017-05-03 | $15.91 | $15.91 | $15.43 | $15.43 | $13.42 | 2,600 |
| 2017-05-02 | $15.59 | $15.59 | $15.59 | $15.59 | $13.56 | 4 |
| 2017-05-01 | $15.81 | $15.81 | $15.55 | $15.59 | $13.56 | 3,426 |
| 2017-04-28 | $16.00 | $16.00 | $15.79 | $15.94 | $13.86 | 5,850 |
| 2017-04-27 | $16.34 | $16.34 | $16.29 | $16.29 | $14.17 | 450 |
| 2017-04-26 | $16.63 | $16.94 | $16.63 | $16.94 | $14.73 | 1,000 |
| 2017-04-25 | $17.45 | $17.45 | $17.24 | $17.24 | $15.00 | 9,595 |
| 2017-04-24 | $17.42 | $17.42 | $17.42 | $17.42 | $15.15 | 0 |
| 2017-04-21 | $17.42 | $17.42 | $17.42 | $17.42 | $15.15 | 0 |
| 2017-04-20 | $17.42 | $17.42 | $17.42 | $17.42 | $15.15 | 1,000 |
| 2017-04-19 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 0 |
| 2017-04-18 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 124 |
| 2017-04-17 | $19.25 | $19.42 | $19.12 | $19.42 | $16.89 | 1,475 |
| 2017-04-13 | $18.70 | $18.70 | $18.70 | $18.70 | $16.27 | 0 |
| 2017-04-12 | $18.70 | $18.70 | $18.70 | $18.70 | $16.27 | 151 |
| 2017-04-11 | $18.45 | $18.89 | $18.45 | $18.89 | $16.43 | 1,097 |
| 2017-04-10 | $18.11 | $18.11 | $18.11 | $18.11 | $15.75 | 0 |
| 2017-04-07 | $18.00 | $18.11 | $18.00 | $18.11 | $15.75 | 600 |
| 2017-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.22 | 8 |
| 2017-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.22 | 50 |
| 2017-04-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.22 | 900 |
| 2017-04-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.22 | 14,728 |
| 2017-03-31 | $16.88 | $16.88 | $16.88 | $16.88 | $14.68 | 1,482 |
| 2017-03-30 | $17.09 | $17.09 | $17.09 | $17.09 | $14.87 | 1,100 |
| 2017-03-29 | $17.30 | $17.30 | $17.30 | $17.30 | $15.05 | 250 |
| 2017-03-28 | $17.19 | $17.19 | $17.17 | $17.17 | $14.93 | 500 |
| 2017-03-27 | $16.99 | $16.99 | $16.99 | $16.99 | $14.78 | 0 |
| 2017-03-24 | $16.99 | $16.99 | $16.99 | $16.99 | $14.78 | 0 |
| 2017-03-23 | $16.99 | $16.99 | $16.99 | $16.99 | $14.78 | 0 |
| 2017-03-22 | $16.99 | $16.99 | $16.99 | $16.99 | $14.78 | 44 |
| 2017-03-21 | $16.99 | $16.99 | $16.99 | $16.99 | $14.71 | 300 |
| 2017-03-20 | $16.80 | $16.80 | $16.80 | $16.80 | $14.47 | 0 |
| 2017-03-17 | $16.80 | $16.80 | $16.80 | $16.80 | $14.47 | 1,400 |
| 2017-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.64 | 500 |
| 2017-03-15 | $16.80 | $17.66 | $16.80 | $17.66 | $15.21 | 5,500 |
| 2017-03-14 | $16.04 | $16.04 | $16.04 | $16.04 | $13.81 | 70 |
| 2017-03-13 | $16.04 | $16.04 | $16.04 | $16.04 | $13.81 | 0 |
| 2017-03-10 | $15.90 | $16.04 | $15.90 | $16.04 | $13.81 | 875 |
| 2017-03-09 | $15.64 | $15.64 | $15.64 | $15.64 | $13.47 | 17 |
| 2017-03-08 | $15.70 | $15.70 | $15.64 | $15.64 | $13.47 | 4,070 |
| 2017-03-07 | $15.70 | $15.75 | $15.70 | $15.75 | $13.56 | 700 |
| 2017-03-06 | $15.83 | $15.83 | $15.80 | $15.80 | $13.60 | 15,500 |
| 2017-03-03 | $15.89 | $16.08 | $15.75 | $16.00 | $13.78 | 1,100 |
| 2017-03-02 | $16.39 | $16.39 | $15.89 | $15.89 | $13.68 | 4,900 |
| 2017-03-01 | $16.83 | $16.83 | $16.83 | $16.83 | $14.49 | 0 |
| 2017-02-28 | $16.97 | $16.97 | $16.83 | $16.83 | $14.49 | 21,585 |
| 2017-02-27 | $17.75 | $18.08 | $17.21 | $17.21 | $14.82 | 30,184 |
| 2017-02-24 | $17.65 | $17.65 | $17.65 | $17.65 | $15.20 | 0 |
| 2017-02-23 | $17.65 | $17.65 | $17.65 | $17.65 | $15.20 | 0 |
| 2017-02-22 | $17.65 | $17.65 | $17.65 | $17.65 | $15.20 | 75 |
| 2017-02-21 | $17.65 | $17.65 | $17.65 | $17.65 | $15.20 | 25 |
| 2017-02-17 | $17.65 | $17.65 | $17.65 | $17.65 | $15.20 | 12,000 |
| 2017-02-16 | $17.65 | $17.65 | $17.65 | $17.65 | $15.20 | 500 |
| 2017-02-15 | $17.17 | $17.17 | $17.17 | $17.17 | $14.78 | 0 |
| 2017-02-14 | $17.11 | $17.17 | $17.07 | $17.17 | $14.78 | 300 |
| 2017-02-13 | $17.25 | $17.67 | $17.25 | $17.25 | $14.85 | 2,330 |
| 2017-02-10 | $17.56 | $17.56 | $17.56 | $17.56 | $15.12 | 1,200 |
| 2017-02-09 | $18.34 | $18.34 | $17.56 | $17.56 | $15.12 | 750 |
| 2017-02-08 | $18.32 | $18.35 | $18.32 | $18.35 | $15.80 | 200 |
| 2017-02-07 | $17.81 | $17.81 | $17.81 | $17.81 | $15.34 | 118 |
| 2017-02-06 | $17.65 | $17.81 | $17.65 | $17.81 | $15.34 | 500 |
| 2017-02-03 | $17.34 | $17.34 | $17.34 | $17.34 | $14.93 | 200 |
| 2017-02-02 | $16.06 | $16.06 | $16.06 | $16.06 | $13.83 | 0 |
| 2017-02-01 | $16.06 | $16.06 | $16.06 | $16.06 | $13.83 | 652 |
| 2017-01-31 | $16.50 | $16.68 | $16.50 | $16.68 | $14.36 | 1,200 |
| 2017-01-30 | $15.70 | $15.70 | $15.70 | $15.70 | $13.52 | 0 |
| 2017-01-27 | $15.59 | $15.70 | $15.59 | $15.70 | $13.52 | 414 |
| 2017-01-26 | $15.96 | $15.96 | $15.96 | $15.96 | $13.74 | 425 |
| 2017-01-25 | $16.30 | $16.94 | $16.16 | $16.94 | $14.59 | 1,070 |
| 2017-01-24 | $16.25 | $16.25 | $16.25 | $16.25 | $13.99 | 0 |
| 2017-01-23 | $16.25 | $16.25 | $16.25 | $16.25 | $13.99 | 38,000 |
| 2017-01-20 | $16.29 | $16.32 | $16.00 | $16.25 | $13.99 | 25,243 |
| 2017-01-19 | $16.18 | $16.28 | $16.18 | $16.28 | $14.02 | 500 |
| 2017-01-18 | $17.18 | $17.18 | $16.32 | $16.32 | $14.05 | 19,728 |
| 2017-01-17 | $16.80 | $16.94 | $16.80 | $16.89 | $14.54 | 6,642 |
| 2017-01-13 | $15.47 | $15.47 | $15.47 | $15.47 | $13.32 | 0 |
| 2017-01-12 | $16.00 | $16.02 | $15.47 | $15.47 | $13.32 | 1,700 |
| 2017-01-11 | $15.85 | $15.86 | $15.85 | $15.86 | $13.66 | 20,302 |
| 2017-01-10 | $14.89 | $14.89 | $14.89 | $14.89 | $12.82 | 68 |
| 2017-01-09 | $14.89 | $14.89 | $14.89 | $14.89 | $12.82 | 100 |
| 2017-01-06 | $14.88 | $14.88 | $14.81 | $14.81 | $12.75 | 16,000 |
| 2017-01-05 | $15.30 | $15.76 | $15.30 | $15.75 | $13.56 | 3,350 |
| 2017-01-04 | $14.20 | $14.20 | $14.20 | $14.20 | $12.23 | 0 |
| 2017-01-03 | $14.20 | $14.20 | $14.20 | $14.20 | $12.23 | 32 |
| 2016-12-30 | $14.15 | $14.20 | $14.15 | $14.20 | $12.23 | 800 |
| 2016-12-29 | $14.06 | $14.27 | $13.45 | $13.45 | $11.58 | 1,300 |
| 2016-12-28 | $13.42 | $13.42 | $13.39 | $13.39 | $11.52 | 35,000 |
| 2016-12-27 | $13.26 | $13.29 | $13.26 | $13.29 | $11.44 | 300 |
| 2016-12-23 | $12.39 | $12.51 | $12.39 | $12.51 | $10.77 | 290 |
| 2016-12-22 | $12.80 | $12.80 | $12.80 | $12.80 | $11.02 | 200 |
| 2016-12-21 | $12.86 | $12.86 | $12.86 | $12.86 | $11.07 | 0 |
| 2016-12-20 | $12.86 | $12.86 | $12.86 | $12.86 | $11.07 | 200 |
| 2016-12-19 | $12.07 | $12.07 | $12.07 | $12.07 | $10.39 | 0 |
| 2016-12-16 | $12.17 | $12.17 | $12.07 | $12.07 | $10.39 | 600 |
| 2016-12-15 | $12.84 | $12.84 | $12.50 | $12.50 | $10.76 | 800 |
| 2016-12-14 | $14.00 | $14.12 | $13.04 | $13.04 | $11.23 | 4,980 |
| 2016-12-13 | $13.73 | $13.73 | $13.73 | $13.73 | $11.82 | 15,365 |
| 2016-12-12 | $13.73 | $13.73 | $13.73 | $13.73 | $11.82 | 0 |
| 2016-12-09 | $13.73 | $13.73 | $13.73 | $13.73 | $11.82 | 1,280 |
| 2016-12-08 | $13.80 | $13.80 | $13.80 | $13.80 | $11.88 | 218 |
| 2016-12-07 | $13.83 | $13.83 | $13.83 | $13.83 | $11.91 | 500 |
| 2016-12-06 | $13.72 | $13.72 | $13.72 | $13.72 | $11.81 | 0 |
| 2016-12-05 | $14.12 | $14.12 | $13.72 | $13.72 | $11.81 | 2,200 |
| 2016-12-02 | $14.12 | $14.12 | $14.12 | $14.12 | $12.16 | 0 |
| 2016-12-01 | $13.80 | $14.12 | $13.70 | $14.12 | $12.16 | 14,684 |
| 2016-11-30 | $14.20 | $14.23 | $13.92 | $13.92 | $11.99 | 19,600 |
| 2016-11-29 | $14.37 | $14.37 | $14.25 | $14.25 | $12.27 | 10,900 |
| 2016-11-28 | $14.90 | $14.90 | $14.90 | $14.90 | $12.83 | 0 |
| 2016-11-25 | $14.90 | $14.90 | $14.90 | $14.90 | $12.83 | 300 |
| 2016-11-23 | $14.96 | $14.96 | $14.37 | $14.43 | $12.42 | 2,266 |
| 2016-11-22 | $15.00 | $15.25 | $14.94 | $14.94 | $12.86 | 2,300 |
| 2016-11-21 | $15.09 | $15.09 | $15.09 | $15.09 | $12.99 | 1,001 |
| 2016-11-18 | $15.44 | $15.44 | $15.44 | $15.44 | $13.29 | 0 |
| 2016-11-17 | $15.50 | $15.50 | $15.44 | $15.44 | $13.29 | 381 |
| 2016-11-16 | $16.29 | $16.29 | $16.29 | $16.29 | $14.03 | 0 |
| 2016-11-15 | $16.07 | $16.29 | $16.07 | $16.29 | $14.03 | 3,500 |
| 2016-11-14 | $15.82 | $16.26 | $15.82 | $16.26 | $14.00 | 14,130 |
| 2016-11-11 | $17.04 | $17.04 | $15.82 | $15.82 | $13.62 | 1,304 |
| 2016-11-10 | $17.64 | $17.84 | $17.41 | $17.41 | $14.99 | 82,858 |
| 2016-11-09 | $19.00 | $19.00 | $17.84 | $17.84 | $15.36 | 1,415 |
| 2016-11-08 | $18.07 | $18.07 | $18.07 | $18.07 | $15.56 | 0 |
| 2016-11-07 | $18.07 | $18.07 | $18.07 | $18.07 | $15.56 | 0 |
| 2016-11-04 | $18.07 | $18.07 | $18.07 | $18.07 | $15.56 | 0 |
| 2016-11-03 | $18.07 | $18.07 | $18.07 | $18.07 | $15.56 | 100 |
| 2016-11-02 | $18.15 | $18.40 | $17.90 | $17.90 | $15.41 | 1,310 |
| 2016-11-01 | $17.56 | $18.04 | $17.56 | $17.97 | $15.47 | 1,044 |
| 2016-10-31 | $17.00 | $17.25 | $16.96 | $17.25 | $14.85 | 8,728 |
| 2016-10-28 | $16.48 | $16.75 | $16.48 | $16.75 | $14.42 | 2,000 |
| 2016-10-27 | $16.14 | $16.14 | $16.14 | $16.14 | $13.90 | 100 |
| 2016-10-26 | $16.51 | $16.51 | $16.51 | $16.51 | $14.22 | 233 |
| 2016-10-25 | $17.11 | $17.21 | $17.11 | $17.21 | $14.82 | 1,000 |
| 2016-10-24 | $17.22 | $17.22 | $17.22 | $17.22 | $14.83 | 3 |
| 2016-10-21 | $17.22 | $17.22 | $17.22 | $17.22 | $14.83 | 6 |
| 2016-10-20 | $17.20 | $17.22 | $17.20 | $17.22 | $14.83 | 584 |
| 2016-10-19 | $16.85 | $17.62 | $16.85 | $17.62 | $15.17 | 3,300 |
| 2016-10-18 | $16.64 | $16.64 | $16.63 | $16.64 | $14.33 | 14,500 |
| 2016-10-17 | $16.18 | $16.18 | $16.18 | $16.18 | $13.93 | 0 |
| 2016-10-14 | $16.18 | $16.18 | $16.18 | $16.18 | $13.93 | 200 |
| 2016-10-13 | $15.47 | $15.47 | $15.47 | $15.47 | $13.32 | 0 |
| 2016-10-12 | $15.47 | $15.47 | $15.47 | $15.47 | $13.32 | 0 |
| 2016-10-11 | $15.29 | $15.47 | $15.29 | $15.47 | $13.32 | 1,200 |
| 2016-10-10 | $15.83 | $15.85 | $15.83 | $15.85 | $13.65 | 2,400 |
| 2016-10-07 | $15.50 | $15.50 | $15.50 | $15.50 | $13.35 | 120 |
| 2016-10-06 | $15.92 | $15.92 | $15.92 | $15.92 | $13.71 | 0 |
| 2016-10-05 | $16.03 | $16.03 | $15.92 | $15.92 | $13.71 | 550 |
| 2016-10-04 | $16.55 | $16.55 | $15.95 | $15.95 | $13.73 | 2,330 |
| 2016-10-03 | $16.77 | $16.77 | $16.77 | $16.77 | $14.44 | 0 |
| 2016-09-30 | $17.11 | $17.11 | $16.77 | $16.77 | $14.44 | 700 |
| 2016-09-29 | $16.88 | $16.88 | $16.88 | $16.88 | $14.53 | 20,225 |
| 2016-09-28 | $17.29 | $17.36 | $17.29 | $17.36 | $14.95 | 372 |
| 2016-09-27 | $17.55 | $17.55 | $17.55 | $17.55 | $15.11 | 0 |
| 2016-09-26 | $17.48 | $17.56 | $17.48 | $17.55 | $15.11 | 401 |
| 2016-09-23 | $17.56 | $17.56 | $17.56 | $17.56 | $15.12 | 0 |
| 2016-09-22 | $17.56 | $17.56 | $17.56 | $17.56 | $15.12 | 270,100 |
| 2016-09-21 | $16.41 | $16.47 | $16.41 | $16.47 | $14.18 | 30,200 |
| 2016-09-20 | $16.24 | $16.24 | $16.24 | $16.24 | $13.98 | 0 |
| 2016-09-19 | $16.27 | $16.27 | $16.24 | $16.24 | $13.98 | 200 |
| 2016-09-16 | $15.81 | $15.81 | $15.81 | $15.81 | $13.61 | 0 |
| 2016-09-15 | $15.81 | $15.81 | $15.81 | $15.81 | $13.61 | 0 |
| 2016-09-14 | $15.81 | $15.81 | $15.81 | $15.81 | $13.61 | 200 |
| 2016-09-13 | $15.75 | $15.75 | $15.75 | $15.75 | $13.56 | 0 |
| 2016-09-12 | $15.75 | $15.75 | $15.75 | $15.75 | $13.56 | 100 |
| 2016-09-09 | $17.29 | $17.29 | $17.29 | $17.29 | $14.89 | 0 |
| 2016-09-08 | $17.29 | $17.29 | $17.29 | $17.29 | $14.89 | 100 |
| 2016-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.50 | 0 |
| 2016-09-06 | $17.29 | $18.00 | $17.29 | $18.00 | $15.50 | 15,006 |
| 2016-09-02 | $17.40 | $17.43 | $17.31 | $17.37 | $14.96 | 1,104 |
| 2016-09-01 | $16.24 | $16.76 | $16.18 | $16.76 | $14.43 | 11,985 |
| 2016-08-31 | $16.43 | $16.43 | $16.43 | $16.43 | $14.15 | 332 |
| 2016-08-30 | $16.97 | $16.97 | $16.69 | $16.69 | $14.37 | 1,291 |
| 2016-08-29 | $17.38 | $17.38 | $17.38 | $17.38 | $14.96 | 120 |
| 2016-08-26 | $18.25 | $18.44 | $18.25 | $18.44 | $15.88 | 200 |
| 2016-08-25 | $17.54 | $17.54 | $17.54 | $17.54 | $15.10 | 50 |
| 2016-08-24 | $17.86 | $17.86 | $17.54 | $17.54 | $15.10 | 20,420 |
| 2016-08-23 | $17.95 | $17.95 | $17.95 | $17.95 | $15.46 | 15 |
| 2016-08-22 | $17.95 | $17.95 | $17.95 | $17.95 | $15.46 | 0 |
| 2016-08-19 | $17.95 | $17.95 | $17.95 | $17.95 | $15.46 | 0 |
| 2016-08-18 | $18.05 | $18.12 | $17.95 | $17.95 | $15.46 | 26,754 |
| 2016-08-17 | $17.86 | $17.86 | $17.86 | $17.86 | $15.38 | 150 |
| 2016-08-16 | $18.99 | $18.99 | $18.99 | $18.99 | $16.35 | 75 |
| 2016-08-15 | $18.99 | $18.99 | $18.99 | $18.99 | $16.35 | 500 |
| 2016-08-12 | $19.70 | $19.70 | $19.70 | $19.70 | $16.96 | 12 |
| 2016-08-11 | $19.70 | $19.70 | $19.70 | $19.70 | $16.96 | 115 |
| 2016-08-10 | $18.93 | $18.93 | $18.93 | $18.93 | $16.30 | 40 |
| 2016-08-09 | $18.93 | $18.93 | $18.93 | $18.93 | $16.30 | 0 |
| 2016-08-08 | $18.75 | $18.93 | $18.75 | $18.93 | $16.30 | 425 |
| 2016-08-05 | $18.94 | $19.10 | $18.94 | $19.09 | $16.44 | 650 |
| 2016-08-04 | $19.50 | $19.55 | $19.50 | $19.55 | $16.83 | 1,116 |
| 2016-08-03 | $19.34 | $19.34 | $19.34 | $19.34 | $16.65 | 0 |
| 2016-08-02 | $19.34 | $19.34 | $19.30 | $19.34 | $16.65 | 3,000 |
| 2016-08-01 | $19.49 | $19.49 | $19.08 | $19.32 | $16.64 | 15,572 |
| 2016-07-29 | $19.06 | $19.56 | $19.06 | $19.22 | $16.55 | 400 |
| 2016-07-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.19 | 300 |
| 2016-07-27 | $17.28 | $18.33 | $17.28 | $18.33 | $15.78 | 1,200 |
| 2016-07-26 | $17.05 | $17.05 | $17.05 | $17.05 | $14.68 | 50 |
| 2016-07-25 | $17.12 | $17.12 | $17.05 | $17.05 | $14.68 | 325 |
| 2016-07-22 | $17.56 | $17.56 | $17.56 | $17.56 | $15.12 | 0 |
| 2016-07-21 | $17.56 | $17.56 | $17.56 | $17.56 | $15.12 | 21 |
| 2016-07-20 | $18.01 | $18.01 | $17.56 | $17.56 | $15.12 | 1,800 |
| 2016-07-19 | $18.26 | $18.26 | $18.26 | $18.26 | $15.72 | 60 |
| 2016-07-18 | $18.31 | $18.31 | $18.26 | $18.26 | $15.72 | 641 |
| 2016-07-15 | $18.94 | $18.94 | $18.25 | $18.25 | $15.71 | 332 |
| 2016-07-14 | $19.02 | $19.13 | $19.02 | $19.13 | $16.47 | 2,135 |
| 2016-07-13 | $19.88 | $19.98 | $19.88 | $19.98 | $17.20 | 464 |
| 2016-07-12 | $19.50 | $19.54 | $19.49 | $19.54 | $16.82 | 1,300 |
| 2016-07-11 | $19.70 | $19.75 | $19.70 | $19.75 | $17.01 | 285 |
| 2016-07-08 | $19.80 | $19.90 | $19.80 | $19.90 | $17.13 | 600 |
| 2016-07-07 | $19.72 | $19.72 | $19.72 | $19.72 | $16.98 | 160 |
| 2016-07-06 | $19.19 | $19.62 | $19.19 | $19.62 | $16.89 | 1,145 |
| 2016-07-05 | $18.50 | $19.02 | $18.50 | $19.02 | $16.38 | 1,641 |
| 2016-07-01 | $18.12 | $18.35 | $17.64 | $18.35 | $15.80 | 1,942 |
| 2016-06-30 | $18.14 | $18.14 | $18.14 | $18.14 | $15.62 | 56 |
| 2016-06-29 | $18.14 | $18.14 | $18.14 | $18.14 | $15.62 | 44 |
| 2016-06-28 | $18.14 | $18.14 | $18.14 | $18.14 | $15.62 | 75 |
| 2016-06-27 | $17.89 | $18.14 | $17.89 | $18.14 | $15.62 | 6,802 |
| 2016-06-24 | $18.05 | $18.05 | $17.22 | $17.25 | $14.85 | 4,517 |
| 2016-06-23 | $16.15 | $16.15 | $16.15 | $16.15 | $13.91 | 10 |
| 2016-06-22 | $16.15 | $16.15 | $16.15 | $16.15 | $13.91 | 37 |
| 2016-06-21 | $16.15 | $16.15 | $16.15 | $16.15 | $13.91 | 0 |
| 2016-06-20 | $16.15 | $16.15 | $16.15 | $16.15 | $13.91 | 5,800 |
| 2016-06-17 | $16.69 | $16.81 | $16.69 | $16.81 | $14.47 | 10,300 |
| 2016-06-16 | $16.55 | $16.55 | $16.12 | $16.12 | $13.88 | 800 |
| 2016-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $13.99 | 724 |
| 2016-06-14 | $16.70 | $16.70 | $16.70 | $16.70 | $14.38 | 0 |
| 2016-06-13 | $16.70 | $16.70 | $16.70 | $16.70 | $14.38 | 45 |
| 2016-06-10 | $16.19 | $16.85 | $16.19 | $16.70 | $14.38 | 2,386 |
| 2016-06-09 | $16.73 | $16.73 | $16.64 | $16.64 | $14.33 | 2,809 |
| 2016-06-08 | $16.54 | $16.61 | $16.54 | $16.61 | $14.30 | 30,369 |
| 2016-06-07 | $15.66 | $15.66 | $15.66 | $15.66 | $13.48 | 311 |
| 2016-06-06 | $16.00 | $16.49 | $16.00 | $16.00 | $13.78 | 1,350 |
| 2016-06-03 | $14.83 | $15.40 | $14.83 | $15.40 | $13.26 | 900 |
| 2016-06-02 | $14.43 | $14.43 | $14.43 | $14.43 | $12.42 | 0 |
| 2016-06-01 | $13.74 | $14.47 | $13.74 | $14.43 | $12.42 | 685 |
| 2016-05-31 | $13.39 | $13.39 | $13.39 | $13.39 | $11.53 | 0 |
| 2016-05-27 | $13.39 | $13.39 | $13.39 | $13.39 | $11.53 | 100 |
| 2016-05-26 | $14.70 | $14.70 | $14.70 | $14.70 | $12.66 | 30 |
| 2016-05-25 | $14.70 | $14.70 | $14.70 | $14.70 | $12.66 | 0 |
| 2016-05-24 | $14.70 | $14.70 | $14.70 | $14.70 | $12.66 | 121 |
| 2016-05-23 | $14.81 | $14.81 | $14.70 | $14.70 | $12.66 | 837 |
| 2016-05-20 | $14.73 | $14.73 | $14.73 | $14.73 | $12.68 | 0 |
| 2016-05-19 | $14.73 | $14.73 | $14.73 | $14.73 | $12.68 | 68 |
| 2016-05-18 | $15.30 | $15.30 | $14.73 | $14.73 | $12.68 | 20,930 |
| 2016-05-17 | $15.41 | $15.41 | $15.41 | $15.41 | $13.27 | 0 |
| 2016-05-16 | $15.41 | $15.41 | $15.41 | $15.41 | $13.27 | 0 |
| 2016-05-13 | $15.41 | $15.41 | $15.41 | $15.41 | $13.27 | 0 |
| 2016-05-12 | $15.62 | $15.85 | $15.41 | $15.41 | $13.27 | 1,471 |
| 2016-05-11 | $15.10 | $15.10 | $15.10 | $15.10 | $13.00 | 400 |
| 2016-05-10 | $15.10 | $15.10 | $15.10 | $15.10 | $13.00 | 63 |
| 2016-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $13.00 | 0 |
| 2016-05-06 | $14.50 | $15.10 | $14.50 | $15.10 | $13.00 | 12,425 |
| 2016-05-05 | $14.30 | $14.30 | $14.21 | $14.25 | $12.27 | 15,934 |
| 2016-05-04 | $14.64 | $14.64 | $14.64 | $14.64 | $12.61 | 60 |
| 2016-05-03 | $14.67 | $14.67 | $14.64 | $14.64 | $12.61 | 16,950 |
| 2016-05-02 | $15.20 | $15.49 | $14.97 | $14.97 | $12.89 | 6,578 |
| 2016-04-29 | $14.59 | $15.00 | $14.59 | $15.00 | $12.92 | 1,122 |
| 2016-04-28 | $13.56 | $13.56 | $13.56 | $13.56 | $11.68 | 0 |
| 2016-04-27 | $13.56 | $13.56 | $13.56 | $13.56 | $11.68 | 400 |
| 2016-04-26 | $13.48 | $13.48 | $13.48 | $13.48 | $11.61 | 0 |
| 2016-04-25 | $13.48 | $13.48 | $13.48 | $13.48 | $11.61 | 0 |
| 2016-04-22 | $13.63 | $13.63 | $13.48 | $13.48 | $11.61 | 279 |
| 2016-04-21 | $13.63 | $13.63 | $13.63 | $13.63 | $11.74 | 35,500 |
| 2016-04-20 | $14.40 | $14.40 | $14.40 | $14.40 | $12.40 | 0 |
| 2016-04-19 | $14.15 | $14.47 | $14.15 | $14.40 | $12.40 | 11,271 |
| 2016-04-18 | $13.70 | $13.95 | $13.62 | $13.62 | $11.73 | 450 |
| 2016-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.62 | 0 |
| 2016-04-14 | $13.49 | $13.50 | $13.49 | $13.50 | $11.62 | 399 |
| 2016-04-13 | $13.67 | $13.67 | $13.67 | $13.67 | $11.77 | 29 |
| 2016-04-12 | $13.59 | $13.67 | $13.59 | $13.67 | $11.77 | 6,150 |
| 2016-04-11 | $13.47 | $13.74 | $13.47 | $13.74 | $11.83 | 2,456 |
| 2016-04-08 | $13.05 | $13.31 | $13.05 | $13.31 | $11.46 | 584 |
| 2016-04-07 | $12.51 | $12.51 | $12.51 | $12.51 | $10.77 | 20 |
| 2016-04-06 | $12.50 | $12.71 | $12.50 | $12.51 | $10.77 | 655 |
| 2016-04-05 | $12.56 | $12.56 | $12.56 | $12.56 | $10.81 | 0 |
| 2016-04-04 | $12.56 | $12.56 | $12.56 | $12.56 | $10.81 | 45 |
| 2016-04-01 | $12.56 | $12.56 | $12.56 | $12.56 | $10.81 | 4,544 |
| 2016-03-31 | $12.70 | $12.70 | $12.70 | $12.70 | $10.94 | 0 |
| 2016-03-30 | $12.49 | $12.70 | $12.49 | $12.70 | $10.94 | 400 |
| 2016-03-29 | $12.30 | $12.93 | $12.30 | $12.93 | $11.13 | 1,500 |
| 2016-03-28 | $12.50 | $12.50 | $12.17 | $12.17 | $10.48 | 610 |
| 2016-03-24 | $12.13 | $12.13 | $12.13 | $12.13 | $10.44 | 49,600 |
| 2016-03-23 | $12.38 | $12.38 | $12.04 | $12.13 | $10.44 | 1,160 |
| 2016-03-22 | $13.37 | $13.37 | $13.22 | $13.22 | $11.39 | 735 |
| 2016-03-21 | $13.20 | $13.29 | $13.15 | $13.29 | $11.44 | 500 |
| 2016-03-18 | $13.31 | $13.31 | $13.23 | $13.25 | $11.41 | 1,300 |
| 2016-03-17 | $13.59 | $13.74 | $13.16 | $13.16 | $11.33 | 85,521 |
| 2016-03-16 | $12.30 | $13.08 | $12.30 | $13.08 | $11.26 | 1,100 |
| 2016-03-15 | $12.27 | $12.27 | $12.27 | $12.27 | $10.56 | 75 |
| 2016-03-14 | $12.70 | $12.70 | $12.27 | $12.27 | $10.56 | 700 |
| 2016-03-11 | $12.88 | $12.88 | $12.88 | $12.88 | $11.09 | 360 |
| 2016-03-10 | $12.91 | $12.96 | $12.91 | $12.95 | $11.15 | 1,300 |
| 2016-03-09 | $12.58 | $12.58 | $12.58 | $12.58 | $10.83 | 200 |
| 2016-03-08 | $12.54 | $12.54 | $12.54 | $12.54 | $10.80 | 1,148 |
| 2016-03-07 | $12.72 | $12.72 | $12.72 | $12.72 | $10.95 | 0 |
| 2016-03-04 | $12.99 | $12.99 | $12.72 | $12.72 | $10.95 | 306 |
| 2016-03-03 | $12.94 | $13.04 | $12.94 | $13.04 | $11.23 | 400 |
| 2016-03-02 | $12.74 | $12.74 | $12.74 | $12.74 | $10.97 | 11,000 |
| 2016-03-01 | $12.89 | $12.90 | $12.78 | $12.78 | $11.00 | 7,720 |
| 2016-02-29 | $12.30 | $12.30 | $12.30 | $12.30 | $10.59 | 0 |
| 2016-02-26 | $12.49 | $12.57 | $12.30 | $12.30 | $10.59 | 5,012 |
| 2016-02-25 | $12.23 | $12.23 | $12.23 | $12.23 | $10.53 | 0 |
| 2016-02-24 | $11.85 | $12.23 | $11.85 | $12.23 | $10.53 | 735 |
| 2016-02-23 | $11.50 | $11.50 | $11.50 | $11.50 | $9.90 | 10 |
| 2016-02-22 | $11.50 | $11.50 | $11.50 | $11.50 | $9.90 | 20 |
| 2016-02-19 | $11.50 | $11.50 | $11.50 | $11.50 | $9.90 | 100 |
| 2016-02-18 | $11.35 | $11.50 | $11.35 | $11.50 | $9.90 | 4,050 |
| 2016-02-17 | $10.92 | $10.97 | $10.92 | $10.97 | $9.45 | 7,700 |
| 2016-02-16 | $11.10 | $11.23 | $10.83 | $11.07 | $9.53 | 4,220 |
| 2016-02-12 | $11.59 | $11.80 | $11.58 | $11.80 | $10.16 | 117,040 |
| 2016-02-11 | $12.13 | $12.36 | $12.00 | $12.34 | $10.63 | 17,280 |
| 2016-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $9.90 | 0 |
| 2016-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $9.90 | 0 |
| 2016-02-08 | $11.22 | $11.50 | $11.22 | $11.50 | $9.90 | 4,050 |
| 2016-02-05 | $10.68 | $10.83 | $10.68 | $10.83 | $9.33 | 2,693 |
| 2016-02-04 | $10.23 | $10.23 | $10.23 | $10.23 | $8.81 | 670 |
| 2016-02-03 | $9.46 | $9.67 | $9.46 | $9.63 | $8.29 | 900 |
| 2016-02-02 | $9.46 | $9.46 | $9.46 | $9.46 | $8.15 | 164 |
| 2016-02-01 | $9.64 | $9.71 | $9.64 | $9.71 | $8.36 | 328 |
| 2016-01-29 | $9.25 | $9.25 | $9.25 | $9.25 | $7.96 | 50,500 |
| 2016-01-28 | $9.59 | $9.59 | $9.59 | $9.59 | $8.25 | 0 |
| 2016-01-27 | $9.52 | $9.59 | $9.52 | $9.59 | $8.25 | 58,900 |
| 2016-01-26 | $9.20 | $9.20 | $9.20 | $9.20 | $7.92 | 0 |
| 2016-01-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.92 | 317 |
| 2016-01-22 | $9.22 | $9.29 | $9.22 | $9.29 | $8.00 | 12,834 |
| 2016-01-21 | $8.97 | $8.97 | $8.97 | $8.97 | $7.72 | 500 |
| 2016-01-20 | $9.01 | $9.01 | $9.01 | $9.01 | $7.76 | 12,400 |
| 2016-01-19 | $9.01 | $9.01 | $9.01 | $9.01 | $7.76 | 200 |
| 2016-01-15 | $9.01 | $9.01 | $9.01 | $9.01 | $7.76 | 250 |
| 2016-01-14 | $8.92 | $8.92 | $8.92 | $8.92 | $7.68 | 900 |
| 2016-01-13 | $9.10 | $9.10 | $9.10 | $9.10 | $7.84 | 0 |
| 2016-01-12 | $9.20 | $9.20 | $9.10 | $9.10 | $7.84 | 500 |
| 2016-01-11 | $9.26 | $9.26 | $9.26 | $9.26 | $7.97 | 750 |
| 2016-01-08 | $9.31 | $9.31 | $9.31 | $9.31 | $8.02 | 0 |
| 2016-01-07 | $9.29 | $9.31 | $9.29 | $9.31 | $8.02 | 350 |
| 2016-01-06 | $9.39 | $9.41 | $9.39 | $9.40 | $8.09 | 440 |
| 2016-01-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.27 | 450 |
| 2016-01-04 | $9.51 | $9.61 | $9.51 | $9.61 | $8.27 | 450 |
| 2015-12-31 | $9.43 | $9.43 | $9.43 | $9.43 | $8.12 | 904 |
| 2015-12-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.01 | 1,000 |
| 2015-12-29 | $9.60 | $9.60 | $9.58 | $9.58 | $8.25 | 800 |
| 2015-12-28 | $9.40 | $9.40 | $9.35 | $9.35 | $8.05 | 200 |
| 2015-12-24 | $9.21 | $9.21 | $9.21 | $9.21 | $7.93 | 2,531 |
| 2015-12-23 | $9.23 | $9.23 | $9.21 | $9.21 | $7.93 | 2,000 |
| 2015-12-22 | $9.08 | $9.08 | $9.04 | $9.06 | $7.80 | 1,800 |
| 2015-12-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.75 | 300 |
| 2015-12-18 | $8.95 | $9.00 | $8.95 | $9.00 | $7.75 | 300 |
| 2015-12-17 | $8.90 | $8.90 | $8.89 | $8.90 | $7.66 | 1,740 |
| 2015-12-16 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 21,300 |
| 2015-12-15 | $8.97 | $8.97 | $8.97 | $8.97 | $7.72 | 100 |
| 2015-12-14 | $9.05 | $9.05 | $9.05 | $9.05 | $7.79 | 200 |
| 2015-12-11 | $8.89 | $8.90 | $8.84 | $8.87 | $7.64 | 4,800 |
| 2015-12-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.58 | 0 |
| 2015-12-09 | $8.80 | $8.80 | $8.80 | $8.80 | $7.58 | 170 |
| 2015-12-08 | $8.40 | $8.40 | $8.40 | $8.40 | $7.23 | 170 |
| 2015-12-07 | $8.66 | $8.66 | $8.66 | $8.66 | $7.46 | 200 |
| 2015-12-04 | $8.65 | $8.94 | $8.64 | $8.94 | $7.70 | 1,000 |
| 2015-12-03 | $8.45 | $8.45 | $8.45 | $8.45 | $7.28 | 900 |
| 2015-12-02 | $8.22 | $8.25 | $8.10 | $8.10 | $6.97 | 3,900 |
| 2015-12-01 | $8.25 | $8.25 | $8.25 | $8.25 | $7.10 | 100 |
| 2015-11-30 | $7.82 | $8.02 | $7.82 | $8.01 | $6.90 | 662 |
| 2015-11-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.07 | 0 |
| 2015-11-25 | $8.21 | $8.21 | $8.21 | $8.21 | $7.07 | 122 |
| 2015-11-24 | $8.34 | $8.34 | $8.34 | $8.34 | $7.18 | 0 |
| 2015-11-23 | $8.34 | $8.34 | $8.34 | $8.34 | $7.18 | 15,975 |
| 2015-11-20 | $8.46 | $8.46 | $8.34 | $8.34 | $7.18 | 15,975 |
| 2015-11-19 | $8.33 | $8.53 | $8.33 | $8.53 | $7.34 | 750 |
| 2015-11-18 | $7.81 | $7.81 | $7.81 | $7.81 | $6.72 | 450 |
| 2015-11-17 | $8.14 | $8.14 | $8.02 | $8.02 | $6.91 | 5,700 |
| 2015-11-16 | $8.07 | $8.09 | $8.07 | $8.09 | $6.97 | 1,000 |
| 2015-11-13 | $8.11 | $8.21 | $8.11 | $8.21 | $7.07 | 0 |
| 2015-11-12 | $8.11 | $8.21 | $8.11 | $8.21 | $7.07 | 475 |
| 2015-11-11 | $8.06 | $8.06 | $8.06 | $8.06 | $6.94 | 550 |
| 2015-11-10 | $8.00 | $8.00 | $7.84 | $7.84 | $6.75 | 0 |
| 2015-11-09 | $8.00 | $8.00 | $7.84 | $7.84 | $6.75 | 700 |
| 2015-11-06 | $8.25 | $8.25 | $8.20 | $8.20 | $7.06 | 1,000 |
| 2015-11-05 | $8.36 | $8.37 | $8.34 | $8.34 | $7.18 | 2,700 |
| 2015-11-04 | $8.78 | $8.78 | $8.78 | $8.78 | $7.56 | 100 |
| 2015-11-03 | $8.63 | $8.63 | $8.63 | $8.63 | $7.43 | 0 |
| 2015-11-02 | $8.63 | $8.63 | $8.63 | $8.63 | $7.43 | 0 |
| 2015-10-30 | $8.63 | $8.63 | $8.63 | $8.63 | $7.43 | 26,689 |
| 2015-10-29 | $8.94 | $8.94 | $8.84 | $8.84 | $7.61 | 300 |
| 2015-10-28 | $9.98 | $9.98 | $9.59 | $9.59 | $8.26 | 6,200 |
| 2015-10-27 | $9.72 | $9.72 | $9.72 | $9.72 | $8.37 | 900 |
| 2015-10-22 | $10.39 | $10.39 | $10.14 | $10.15 | $8.74 | 0 |
| 2015-10-21 | $10.39 | $10.39 | $10.14 | $10.15 | $8.74 | 16,100 |
| 2015-10-20 | $10.36 | $10.47 | $10.26 | $10.32 | $8.89 | 167,050 |
| 2015-10-19 | $10.66 | $10.66 | $10.66 | $10.66 | $9.18 | 11,020 |
| 2015-10-16 | $11.12 | $11.12 | $11.12 | $11.12 | $9.57 | 456 |
| 2015-10-15 | $10.68 | $10.92 | $10.61 | $10.92 | $9.40 | 0 |
| 2015-10-14 | $10.68 | $10.92 | $10.61 | $10.92 | $9.40 | 883 |
| 2015-10-13 | $10.31 | $10.31 | $10.15 | $10.15 | $8.74 | 11,510 |
| 2015-10-12 | $10.81 | $10.82 | $10.81 | $10.82 | $9.32 | 1,000 |
| 2015-10-09 | $10.71 | $10.80 | $10.71 | $10.80 | $9.30 | 1,500 |
| 2015-10-08 | $10.16 | $10.26 | $10.16 | $10.26 | $8.83 | 0 |
| 2015-10-07 | $10.16 | $10.26 | $10.16 | $10.26 | $8.83 | 0 |
| 2015-10-06 | $10.16 | $10.26 | $10.16 | $10.26 | $8.83 | 300 |
| 2015-10-05 | $9.62 | $9.62 | $9.62 | $9.62 | $8.28 | 1,000 |
| 2015-10-02 | $9.13 | $9.15 | $9.13 | $9.15 | $7.88 | 500 |
| 2015-10-01 | $8.79 | $8.79 | $8.78 | $8.78 | $7.56 | 0 |
| 2015-09-30 | $8.79 | $8.79 | $8.78 | $8.78 | $7.56 | 400 |
| 2015-09-29 | $8.86 | $8.86 | $8.86 | $8.86 | $7.63 | 100 |
| 2015-09-28 | $8.77 | $8.77 | $8.77 | $8.77 | $7.55 | 400 |
| 2015-09-25 | $9.05 | $9.23 | $9.05 | $9.23 | $7.95 | 300 |
| 2015-09-24 | $8.54 | $8.95 | $8.54 | $8.94 | $7.70 | 2,920 |
| 2015-09-23 | $8.37 | $8.38 | $8.36 | $8.37 | $7.21 | 0 |
| 2015-09-22 | $8.37 | $8.38 | $8.36 | $8.37 | $7.21 | 3,595 |
| 2015-09-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.66 | 256 |
| 2015-09-18 | $9.31 | $9.31 | $9.14 | $9.19 | $7.91 | 800 |
| 2015-09-17 | $8.66 | $8.66 | $8.66 | $8.66 | $7.46 | 200 |
| 2015-09-16 | $8.28 | $8.43 | $8.28 | $8.43 | $7.26 | 600 |
| 2015-09-15 | $8.01 | $8.09 | $8.01 | $8.09 | $6.97 | 63,325 |
| 2015-09-14 | $7.95 | $7.95 | $7.95 | $7.95 | $6.85 | 145 |
| 2015-09-11 | $7.96 | $7.96 | $7.96 | $7.96 | $6.85 | 0 |
| 2015-09-10 | $7.96 | $7.96 | $7.96 | $7.96 | $6.85 | 100 |
| 2015-09-09 | $8.29 | $8.29 | $8.14 | $8.14 | $7.01 | 580 |
| 2015-09-08 | $8.20 | $8.39 | $8.20 | $8.30 | $7.15 | 120,575 |
| 2015-09-04 | $7.59 | $7.59 | $7.59 | $7.59 | $6.54 | 0 |
| 2015-09-03 | $7.59 | $7.59 | $7.59 | $7.59 | $6.54 | 6,420 |
| 2015-09-02 | $7.60 | $7.86 | $7.60 | $7.67 | $6.60 | 0 |
| 2015-09-01 | $7.60 | $7.86 | $7.60 | $7.67 | $6.60 | 0 |
| 2015-08-31 | $7.60 | $7.86 | $7.60 | $7.67 | $6.60 | 2,624 |
| 2015-08-28 | $8.09 | $8.09 | $8.09 | $8.09 | $6.97 | 1,000 |
| 2015-08-27 | $7.83 | $7.83 | $7.83 | $7.83 | $6.74 | 0 |
| 2015-08-26 | $7.83 | $7.83 | $7.83 | $7.83 | $6.74 | 0 |
| 2015-08-25 | $7.83 | $7.83 | $7.83 | $7.83 | $6.74 | 218 |
| 2015-08-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.89 | 162 |
| 2015-08-21 | $7.85 | $8.00 | $7.85 | $8.00 | $6.89 | 0 |
| 2015-08-20 | $7.85 | $8.00 | $7.85 | $8.00 | $6.89 | 0 |
| 2015-08-19 | $7.85 | $8.00 | $7.85 | $8.00 | $6.89 | 1,150 |
| 2015-08-18 | $7.90 | $7.90 | $7.90 | $7.90 | $6.80 | 100 |
| 2015-08-17 | $8.13 | $8.13 | $8.13 | $8.13 | $7.00 | 500 |
| 2015-08-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.19 | 0 |
| 2015-08-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.19 | 0 |
| 2015-08-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.19 | 200 |
| 2015-08-11 | $8.19 | $8.26 | $8.19 | $8.25 | $7.10 | 0 |
| 2015-08-10 | $8.19 | $8.26 | $8.19 | $8.25 | $7.10 | 6,200 |
| 2015-08-07 | $8.07 | $8.25 | $8.07 | $8.25 | $7.10 | 0 |
| 2015-08-06 | $8.07 | $8.25 | $8.07 | $8.25 | $7.10 | 350 |
| 2015-08-05 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-08-04 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-08-03 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-07-31 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-07-30 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-07-29 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-07-28 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-07-27 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 0 |
| 2015-07-24 | $8.36 | $8.41 | $8.35 | $8.41 | $7.24 | 540 |
| 2015-07-23 | $8.42 | $8.42 | $8.42 | $8.42 | $7.25 | 250 |
| 2015-07-22 | $8.36 | $8.45 | $8.36 | $8.45 | $7.28 | 11,791 |
| 2015-07-21 | $8.48 | $8.65 | $8.48 | $8.48 | $7.30 | 11,000 |
| 2015-07-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.20 | 0 |
| 2015-07-17 | $9.52 | $9.52 | $9.52 | $9.52 | $8.20 | 410 |
| 2015-07-16 | $9.42 | $9.42 | $9.42 | $9.42 | $8.11 | 400 |
| 2015-07-15 | $9.47 | $9.47 | $9.47 | $9.47 | $8.15 | 0 |
| 2015-07-14 | $9.47 | $9.47 | $9.47 | $9.47 | $8.15 | 390 |
| 2015-07-13 | $9.17 | $9.17 | $9.17 | $9.17 | $7.90 | 0 |
| 2015-07-10 | $9.17 | $9.17 | $9.17 | $9.17 | $7.90 | 175 |
| 2015-07-09 | $9.62 | $9.85 | $9.57 | $9.85 | $8.48 | 775 |
| 2015-07-08 | $9.18 | $9.18 | $9.18 | $9.18 | $7.90 | 470 |
| 2015-07-07 | $9.97 | $9.97 | $9.45 | $9.70 | $8.35 | 0 |
| 2015-07-06 | $9.97 | $9.97 | $9.45 | $9.70 | $8.35 | 772 |
| 2015-07-02 | $9.97 | $9.97 | $9.97 | $9.97 | $8.58 | 0 |
| 2015-07-01 | $9.97 | $9.97 | $9.97 | $9.97 | $8.58 | 0 |
| 2015-06-29 | $9.97 | $9.97 | $9.97 | $9.97 | $8.58 | 0 |
| 2015-06-26 | $9.97 | $9.97 | $9.97 | $9.97 | $8.58 | 0 |
| 2015-06-25 | $9.97 | $9.97 | $9.97 | $9.97 | $8.58 | 0 |
| 2015-06-24 | $9.97 | $9.97 | $9.97 | $9.97 | $8.58 | 980 |
| 2015-06-23 | $10.49 | $10.53 | $10.49 | $10.50 | $9.04 | 17,550 |
| 2015-06-22 | $10.37 | $10.37 | $10.37 | $10.37 | $8.93 | 200 |
| 2015-06-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2015-06-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 136 |
| 2015-06-17 | $10.49 | $10.49 | $10.49 | $10.49 | $9.03 | 0 |
| 2015-06-16 | $10.49 | $10.49 | $10.49 | $10.49 | $9.03 | 0 |
| 2015-06-15 | $10.49 | $10.49 | $10.49 | $10.49 | $9.03 | 0 |
| 2015-06-12 | $10.49 | $10.49 | $10.49 | $10.49 | $9.03 | 100 |
| 2015-06-11 | $10.40 | $10.40 | $10.40 | $10.40 | $8.95 | 23,525 |
| 2015-06-10 | $10.64 | $10.64 | $10.54 | $10.55 | $9.08 | 11,066 |
| 2015-06-09 | $10.35 | $10.35 | $10.30 | $10.30 | $8.87 | 0 |
| 2015-06-08 | $10.35 | $10.35 | $10.30 | $10.30 | $8.87 | 56,470 |
| 2015-06-05 | $10.74 | $10.74 | $10.60 | $10.60 | $9.13 | 200 |
| 2015-06-04 | $10.90 | $11.17 | $10.90 | $11.11 | $9.56 | 0 |
| 2015-06-03 | $10.90 | $11.17 | $10.90 | $11.11 | $9.56 | 0 |
| 2015-06-02 | $10.90 | $11.17 | $10.90 | $11.11 | $9.56 | 9,912 |
| 2015-06-01 | $10.55 | $10.55 | $10.55 | $10.55 | $9.08 | 0 |
| 2015-05-29 | $10.55 | $10.55 | $10.55 | $10.55 | $9.08 | 100 |
| 2015-05-28 | $10.39 | $10.39 | $10.39 | $10.39 | $8.95 | 270 |
| 2015-05-27 | $11.15 | $11.30 | $11.15 | $11.30 | $9.73 | 2,200 |
| 2015-05-26 | $11.10 | $11.10 | $10.99 | $11.06 | $9.52 | 61,560 |
| 2015-05-22 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-21 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-20 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-19 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-18 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-15 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-14 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 0 |
| 2015-05-13 | $11.82 | $11.82 | $11.81 | $11.81 | $10.17 | 10,300 |
| 2015-05-12 | $11.13 | $11.13 | $11.13 | $11.13 | $9.58 | 0 |
| 2015-05-11 | $11.13 | $11.13 | $11.13 | $11.13 | $9.58 | 0 |
| 2015-05-08 | $11.13 | $11.13 | $11.13 | $11.13 | $9.58 | 0 |
| 2015-05-07 | $11.13 | $11.13 | $11.13 | $11.13 | $9.58 | 200 |
| 2015-05-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.73 | 200 |
| 2015-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.33 | 0 |
| 2015-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.33 | 0 |
| 2015-05-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.33 | 0 |
| 2015-04-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.33 | 0 |
| 2015-04-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.33 | 100 |
Newcrest Mining (NCMGF) News Headlines
Recent Newcrest Mining (NCMGF) News
Similar Companies to Newcrest Mining (NCMGF) 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 | -- | -- | -- |