National Security Group Inc (NSEC) Exchange: NASDAQ
Data as of May 2, 2025
$16.36 ($0.02) 0.15%
National Security Group Inc - Daily Information
Click for more stock information on National Security Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.35 |
| Previous Close | $16.36 |
| High | $16.37 |
| Low | $16.34 |
| Adjusted Open | $16.35 |
| Previous Adjusted Close | $16.36 |
| Adjusted High | $16.37 |
| Adjusted Low | $16.34 |
About National Security Group Inc (NSEC)
The National Security Group, Inc. (NASDAQ Symbol: NSEC), through its property and casualty and life insurance subsidiaries, offers property, casualty, life, accident and health insurance in ten states. The Company primarily writes personal lines property coverage including specialty market dwelling fire and windstorm, homeowners and mobile homeowners lines of insurance. The Company also offers life, accident and health, supplemental hospital and cancer insurance products. The Company was founded in 1947 and is based in Elba, Alabama.
Invest in National Security Group Inc (NSEC)
Historical Stock Data for National Security Group Inc (NSEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | $16.35 | $16.37 | $16.34 | $16.36 | $16.36 | 1,539 |
| 2022-06-29 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 3,248 |
| 2022-06-28 | $16.35 | $16.35 | $16.34 | $16.34 | $16.34 | 255 |
| 2022-06-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 118 |
| 2022-06-24 | $16.33 | $16.34 | $16.33 | $16.34 | $16.34 | 3,218 |
| 2022-06-23 | $16.33 | $16.35 | $16.32 | $16.34 | $16.34 | 2,177 |
| 2022-06-22 | $16.25 | $16.35 | $16.25 | $16.32 | $16.32 | 2,753 |
| 2022-06-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 209 |
| 2022-06-17 | $16.18 | $16.20 | $16.18 | $16.20 | $16.20 | 650 |
| 2022-06-16 | $16.32 | $16.32 | $16.12 | $16.20 | $16.20 | 986 |
| 2022-06-15 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 3 |
| 2022-06-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 67 |
| 2022-06-13 | $16.24 | $16.24 | $16.21 | $16.23 | $16.23 | 4,189 |
| 2022-06-10 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 143 |
| 2022-06-09 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 211 |
| 2022-06-08 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 120 |
| 2022-06-07 | $16.26 | $16.29 | $16.24 | $16.24 | $16.24 | 1,037 |
| 2022-06-06 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 330 |
| 2022-06-03 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 182 |
| 2022-06-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 394 |
| 2022-06-01 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 349 |
| 2022-05-31 | $16.32 | $16.32 | $16.23 | $16.23 | $16.23 | 1,800 |
| 2022-05-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 94 |
| 2022-05-26 | $16.22 | $16.29 | $16.22 | $16.29 | $16.29 | 1,706 |
| 2022-05-25 | $16.30 | $16.32 | $16.30 | $16.32 | $16.32 | 1,148 |
| 2022-05-24 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 405 |
| 2022-05-23 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 4 |
| 2022-05-20 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 898 |
| 2022-05-19 | $16.34 | $16.34 | $16.22 | $16.23 | $16.23 | 961 |
| 2022-05-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 384 |
| 2022-05-17 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 322 |
| 2022-05-16 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 163 |
| 2022-05-13 | $16.34 | $16.34 | $16.33 | $16.33 | $16.33 | 431 |
| 2022-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 23 |
| 2022-05-11 | $16.24 | $16.30 | $16.24 | $16.30 | $16.30 | 967 |
| 2022-05-10 | $16.33 | $16.33 | $16.28 | $16.33 | $16.33 | 437 |
| 2022-05-09 | $16.38 | $16.39 | $16.22 | $16.38 | $16.38 | 2,028 |
| 2022-05-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 213 |
| 2022-05-05 | $16.38 | $16.39 | $16.31 | $16.31 | $16.25 | 919 |
| 2022-05-04 | $16.38 | $16.39 | $16.38 | $16.38 | $16.32 | 1,609 |
| 2022-05-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 224 |
| 2022-05-02 | $16.39 | $16.39 | $16.39 | $16.39 | $16.33 | 480 |
| 2022-04-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 426 |
| 2022-04-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 94 |
| 2022-04-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 268 |
| 2022-04-26 | $16.33 | $16.48 | $16.28 | $16.33 | $16.27 | 8,420 |
| 2022-04-25 | $16.31 | $16.45 | $16.31 | $16.34 | $16.28 | 3,813 |
| 2022-04-22 | $16.27 | $16.30 | $16.27 | $16.30 | $16.24 | 923 |
| 2022-04-21 | $16.30 | $16.32 | $16.05 | $16.05 | $15.99 | 7,589 |
| 2022-04-20 | $16.18 | $16.34 | $16.18 | $16.30 | $16.24 | 7,400 |
| 2022-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.09 | 4,079 |
| 2022-04-18 | $16.02 | $16.10 | $16.02 | $16.10 | $16.04 | 2,714 |
| 2022-04-14 | $16.09 | $16.09 | $16.09 | $16.09 | $16.03 | 808 |
| 2022-04-13 | $16.01 | $16.01 | $16.01 | $16.01 | $15.95 | 111 |
| 2022-04-12 | $16.10 | $16.10 | $16.00 | $16.10 | $16.04 | 2,495 |
| 2022-04-11 | $16.00 | $16.07 | $16.00 | $16.07 | $16.01 | 329 |
| 2022-04-08 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 23 |
| 2022-04-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 273 |
| 2022-04-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 162 |
| 2022-04-05 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 123 |
| 2022-04-04 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 139 |
| 2022-04-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 834 |
| 2022-03-31 | $16.03 | $16.03 | $16.03 | $16.03 | $15.97 | 335 |
| 2022-03-30 | $16.04 | $16.04 | $16.04 | $16.04 | $15.98 | 143 |
| 2022-03-29 | $15.97 | $16.01 | $15.96 | $16.01 | $15.95 | 1,460 |
| 2022-03-28 | $16.09 | $16.09 | $15.97 | $16.07 | $16.01 | 1,789 |
| 2022-03-25 | $15.96 | $15.96 | $15.96 | $15.96 | $15.90 | 172 |
| 2022-03-24 | $15.96 | $15.96 | $15.96 | $15.96 | $15.90 | 15 |
| 2022-03-23 | $15.96 | $15.96 | $15.96 | $15.96 | $15.90 | 4 |
| 2022-03-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.90 | 36 |
| 2022-03-21 | $15.94 | $16.05 | $15.94 | $15.96 | $15.90 | 3,463 |
| 2022-03-18 | $16.09 | $16.09 | $15.93 | $16.00 | $15.94 | 3,639 |
| 2022-03-17 | $16.03 | $16.05 | $15.93 | $15.93 | $15.87 | 6,149 |
| 2022-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 386 |
| 2022-03-15 | $16.10 | $16.10 | $15.95 | $15.95 | $15.89 | 2,521 |
| 2022-03-14 | $16.08 | $16.10 | $16.08 | $16.10 | $16.04 | 333 |
| 2022-03-11 | $16.06 | $16.06 | $16.06 | $16.06 | $16.00 | 353 |
| 2022-03-10 | $16.07 | $16.07 | $16.07 | $16.07 | $16.01 | 1,605 |
| 2022-03-09 | $16.14 | $16.14 | $16.00 | $16.10 | $16.04 | 680 |
| 2022-03-08 | $15.94 | $16.19 | $15.94 | $16.08 | $16.02 | 2,795 |
| 2022-03-07 | $15.93 | $16.05 | $15.93 | $16.05 | $15.99 | 2,644 |
| 2022-03-04 | $16.03 | $16.05 | $16.03 | $16.05 | $15.99 | 651 |
| 2022-03-03 | $16.00 | $16.05 | $15.99 | $16.05 | $15.99 | 1,993 |
| 2022-03-02 | $15.94 | $16.03 | $15.94 | $15.98 | $15.92 | 1,665 |
| 2022-03-01 | $15.94 | $15.99 | $15.91 | $15.91 | $15.85 | 1,693 |
| 2022-02-28 | $16.04 | $16.04 | $15.94 | $15.94 | $15.88 | 777 |
| 2022-02-25 | $16.00 | $16.01 | $15.91 | $15.94 | $15.88 | 5,706 |
| 2022-02-24 | $15.96 | $16.00 | $15.96 | $15.98 | $15.92 | 1,318 |
| 2022-02-23 | $15.91 | $15.91 | $15.91 | $15.91 | $15.85 | 165 |
| 2022-02-22 | $15.85 | $15.90 | $15.85 | $15.90 | $15.84 | 3,554 |
| 2022-02-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 376 |
| 2022-02-17 | $15.99 | $15.99 | $15.90 | $15.95 | $15.89 | 2,865 |
| 2022-02-16 | $15.94 | $16.00 | $15.91 | $15.91 | $15.85 | 2,119 |
| 2022-02-15 | $15.95 | $15.95 | $15.92 | $15.92 | $15.86 | 543 |
| 2022-02-14 | $15.89 | $15.93 | $15.89 | $15.93 | $15.87 | 3,142 |
| 2022-02-11 | $15.90 | $15.94 | $15.90 | $15.94 | $15.88 | 3,353 |
| 2022-02-10 | $15.86 | $15.95 | $15.86 | $15.86 | $15.80 | 3,504 |
| 2022-02-09 | $15.93 | $15.93 | $15.80 | $15.86 | $15.80 | 1,469 |
| 2022-02-08 | $15.93 | $15.95 | $15.80 | $15.80 | $15.74 | 3,702 |
| 2022-02-07 | $15.79 | $15.95 | $15.79 | $15.87 | $15.75 | 1,104 |
| 2022-02-04 | $15.95 | $15.95 | $15.89 | $15.89 | $15.77 | 4,348 |
| 2022-02-03 | $15.85 | $15.94 | $15.82 | $15.94 | $15.82 | 11,029 |
| 2022-02-02 | $15.80 | $15.90 | $15.80 | $15.84 | $15.72 | 11,722 |
| 2022-02-01 | $15.85 | $16.05 | $15.70 | $15.82 | $15.70 | 37,657 |
| 2022-01-31 | $15.65 | $16.05 | $15.56 | $15.85 | $15.73 | 34,377 |
| 2022-01-28 | $15.70 | $15.70 | $15.40 | $15.65 | $15.53 | 46,835 |
| 2022-01-27 | $15.00 | $15.75 | $14.91 | $15.65 | $15.53 | 623,499 |
| 2022-01-26 | $9.23 | $9.23 | $9.23 | $9.23 | $9.16 | 6,244 |
| 2022-01-25 | $9.23 | $9.23 | $9.23 | $9.23 | $9.16 | 7 |
| 2022-01-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.16 | 607 |
| 2022-01-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.93 | 14 |
| 2022-01-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.93 | 1 |
| 2022-01-19 | $9.06 | $9.06 | $9.00 | $9.00 | $8.93 | 633 |
| 2022-01-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.05 | 343 |
| 2022-01-14 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 134 |
| 2022-01-13 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 22 |
| 2022-01-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 37 |
| 2022-01-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 110 |
| 2022-01-10 | $9.05 | $9.12 | $9.05 | $9.12 | $9.05 | 347 |
| 2022-01-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.98 | 125 |
| 2022-01-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.17 | 87 |
| 2022-01-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.17 | 56 |
| 2022-01-04 | $9.00 | $9.63 | $9.00 | $9.24 | $9.17 | 987 |
| 2022-01-03 | $9.22 | $9.22 | $9.03 | $9.03 | $8.97 | 412 |
| 2021-12-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.13 | 681 |
| 2021-12-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.23 | 291 |
| 2021-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.68 | 45 |
| 2021-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.68 | 122 |
| 2021-12-27 | $10.09 | $10.09 | $9.50 | $9.75 | $9.68 | 9,204 |
| 2021-12-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.92 | 8 |
| 2021-12-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.92 | 65 |
| 2021-12-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.92 | 337 |
| 2021-12-20 | $10.25 | $10.25 | $8.91 | $8.92 | $8.85 | 1,493 |
| 2021-12-17 | $10.15 | $10.15 | $10.00 | $10.00 | $9.93 | 228 |
| 2021-12-16 | $10.03 | $10.03 | $9.93 | $9.93 | $9.86 | 433 |
| 2021-12-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 38 |
| 2021-12-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 118 |
| 2021-12-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.89 | 339 |
| 2021-12-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 140 |
| 2021-12-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 144 |
| 2021-12-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 51 |
| 2021-12-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 68 |
| 2021-12-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 95 |
| 2021-12-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 65 |
| 2021-12-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 96 |
| 2021-12-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 132 |
| 2021-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 393 |
| 2021-11-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 88 |
| 2021-11-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 237 |
| 2021-11-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 13 |
| 2021-11-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 396 |
| 2021-11-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 419 |
| 2021-11-19 | $10.00 | $10.32 | $10.00 | $10.31 | $10.23 | 1,628 |
| 2021-11-18 | $10.40 | $10.40 | $10.03 | $10.03 | $9.96 | 359 |
| 2021-11-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.81 | 271 |
| 2021-11-16 | $11.27 | $11.33 | $10.79 | $10.79 | $10.71 | 1,232 |
| 2021-11-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.25 | 100 |
| 2021-11-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.25 | 706 |
| 2021-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 35 |
| 2021-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 58 |
| 2021-11-09 | $10.19 | $11.00 | $10.11 | $11.00 | $10.92 | 890 |
| 2021-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.82 | 74 |
| 2021-11-05 | $10.80 | $10.90 | $10.80 | $10.90 | $10.82 | 395 |
| 2021-11-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.01 | 13 |
| 2021-11-03 | $10.25 | $10.25 | $10.05 | $10.14 | $10.01 | 457 |
| 2021-11-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 13 |
| 2021-11-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 283 |
| 2021-10-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 112 |
| 2021-10-28 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 20 |
| 2021-10-27 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 131 |
| 2021-10-26 | $10.75 | $10.75 | $10.45 | $10.45 | $10.32 | 289 |
| 2021-10-25 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 2 |
| 2021-10-22 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 1 |
| 2021-10-21 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 1 |
| 2021-10-20 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 5 |
| 2021-10-19 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 58 |
| 2021-10-18 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 22 |
| 2021-10-15 | $10.11 | $10.11 | $10.11 | $10.11 | $9.98 | 319 |
| 2021-10-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 44 |
| 2021-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 6 |
| 2021-10-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 4 |
| 2021-10-11 | $10.66 | $10.95 | $9.99 | $9.99 | $9.86 | 619 |
| 2021-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.80 | 127 |
| 2021-10-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.03 | 51 |
| 2021-10-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.03 | 44 |
| 2021-10-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.03 | 215 |
| 2021-10-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.03 | 246 |
| 2021-10-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.34 | 132 |
| 2021-09-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.34 | 6 |
| 2021-09-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.34 | 67 |
| 2021-09-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.34 | 126 |
| 2021-09-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.09 | 209 |
| 2021-09-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.23 | 379 |
| 2021-09-23 | $10.29 | $10.29 | $10.28 | $10.28 | $10.15 | 375 |
| 2021-09-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 41 |
| 2021-09-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.36 | 340 |
| 2021-09-20 | $10.19 | $10.70 | $10.19 | $10.60 | $10.46 | 10,347 |
| 2021-09-17 | $10.21 | $10.97 | $10.21 | $10.97 | $10.83 | 18,641 |
| 2021-09-16 | $10.70 | $11.00 | $10.32 | $11.00 | $10.86 | 7,949 |
| 2021-09-15 | $10.05 | $10.70 | $10.05 | $10.70 | $10.56 | 659 |
| 2021-09-14 | $10.66 | $10.82 | $9.82 | $10.58 | $10.44 | 40,002 |
| 2021-09-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 212 |
| 2021-09-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 205 |
| 2021-09-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 160 |
| 2021-09-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 43 |
| 2021-09-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 49 |
| 2021-09-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 113 |
| 2021-09-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 26 |
| 2021-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 133 |
| 2021-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 196 |
| 2021-08-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 99 |
| 2021-08-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 414 |
| 2021-08-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.31 | 102 |
| 2021-08-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.31 | 57 |
| 2021-08-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.31 | 72 |
| 2021-08-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.31 | 169 |
| 2021-08-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.19 | 70 |
| 2021-08-19 | $11.34 | $11.34 | $11.34 | $11.34 | $11.19 | 617 |
| 2021-08-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 4 |
| 2021-08-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 36 |
| 2021-08-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 157 |
| 2021-08-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 114 |
| 2021-08-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 2 |
| 2021-08-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 47 |
| 2021-08-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 132 |
| 2021-08-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 207 |
| 2021-08-06 | $10.44 | $10.55 | $10.44 | $10.55 | $10.41 | 355 |
| 2021-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 351 |
| 2021-08-04 | $11.00 | $11.00 | $10.51 | $10.51 | $10.32 | 612 |
| 2021-08-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 300 |
| 2021-08-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 69 |
| 2021-07-30 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 39 |
| 2021-07-29 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 4 |
| 2021-07-28 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 0 |
| 2021-07-27 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 4 |
| 2021-07-26 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 32 |
| 2021-07-23 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 17 |
| 2021-07-22 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 21 |
| 2021-07-21 | $11.03 | $11.03 | $11.03 | $11.03 | $10.83 | 141 |
| 2021-07-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.05 | 10 |
| 2021-07-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.05 | 142 |
| 2021-07-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.05 | 179 |
| 2021-07-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.05 | 7 |
| 2021-07-14 | $11.26 | $11.26 | $11.26 | $11.26 | $11.05 | 21 |
| 2021-07-13 | $11.26 | $11.26 | $11.26 | $11.26 | $11.05 | 42 |
| 2021-07-12 | $10.90 | $11.26 | $10.90 | $11.26 | $11.05 | 2,566 |
| 2021-07-09 | $11.56 | $11.56 | $11.56 | $11.56 | $11.34 | 94 |
| 2021-07-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.34 | 118 |
| 2021-07-07 | $11.50 | $11.50 | $11.44 | $11.44 | $11.23 | 497 |
| 2021-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.29 | 62 |
| 2021-07-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.29 | 180 |
| 2021-07-01 | $11.65 | $11.67 | $11.65 | $11.67 | $11.45 | 469 |
| 2021-06-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.41 | 336 |
| 2021-06-29 | $11.08 | $11.08 | $11.08 | $11.08 | $10.87 | 39 |
| 2021-06-28 | $11.08 | $11.08 | $11.08 | $11.08 | $10.87 | 189 |
| 2021-06-25 | $11.49 | $11.77 | $11.49 | $11.77 | $11.55 | 818 |
| 2021-06-24 | $11.17 | $11.17 | $11.17 | $11.17 | $10.96 | 255 |
| 2021-06-23 | $11.17 | $11.17 | $11.17 | $11.17 | $10.96 | 382 |
| 2021-06-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.45 | 161 |
| 2021-06-21 | $11.66 | $11.86 | $11.66 | $11.66 | $11.45 | 2,179 |
| 2021-06-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.35 | 166 |
| 2021-06-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.39 | 91 |
| 2021-06-16 | $11.27 | $11.27 | $10.59 | $10.59 | $10.39 | 333 |
| 2021-06-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.90 | 39 |
| 2021-06-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.90 | 58 |
| 2021-06-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.90 | 157 |
| 2021-06-10 | $10.69 | $11.05 | $10.69 | $10.84 | $10.64 | 5,179 |
| 2021-06-09 | $10.86 | $10.86 | $10.70 | $10.70 | $10.50 | 1,672 |
| 2021-06-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.26 | 207 |
| 2021-06-07 | $10.50 | $10.50 | $10.45 | $10.45 | $10.26 | 1,890 |
| 2021-06-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 354 |
| 2021-06-03 | $10.09 | $10.67 | $10.09 | $10.67 | $10.47 | 2,270 |
| 2021-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 91 |
| 2021-06-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 134 |
| 2021-05-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 118 |
| 2021-05-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 626 |
| 2021-05-26 | $10.89 | $11.21 | $10.88 | $11.21 | $11.00 | 982 |
| 2021-05-25 | $10.85 | $11.21 | $10.52 | $10.52 | $10.33 | 1,154 |
| 2021-05-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.14 | 458 |
| 2021-05-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.10 | 7 |
| 2021-05-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.10 | 0 |
| 2021-05-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.10 | 5 |
| 2021-05-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.10 | 102 |
| 2021-05-17 | $11.30 | $11.40 | $10.55 | $11.31 | $11.10 | 21,965 |
| 2021-05-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 206 |
| 2021-05-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 547 |
| 2021-05-12 | $10.60 | $11.20 | $10.46 | $11.20 | $10.99 | 9,548 |
| 2021-05-11 | $10.60 | $11.05 | $10.49 | $10.83 | $10.63 | 3,865 |
| 2021-05-10 | $10.47 | $11.10 | $10.47 | $10.91 | $10.71 | 9,246 |
| 2021-05-07 | $10.55 | $11.25 | $10.46 | $10.90 | $10.69 | 18,841 |
| 2021-05-06 | $11.10 | $11.70 | $10.40 | $10.40 | $10.21 | 11,844 |
| 2021-05-05 | $11.18 | $11.80 | $10.98 | $11.08 | $10.88 | 6,948 |
| 2021-05-04 | $11.90 | $11.90 | $11.25 | $11.45 | $11.24 | 1,653 |
| 2021-05-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.76 | 52 |
| 2021-04-30 | $12.26 | $12.29 | $11.98 | $11.98 | $11.76 | 597 |
| 2021-04-29 | $11.15 | $11.35 | $11.15 | $11.35 | $11.08 | 1,245 |
| 2021-04-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.38 | 533 |
| 2021-04-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.38 | 199 |
| 2021-04-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.38 | 735 |
| 2021-04-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 487 |
| 2021-04-22 | $11.13 | $11.13 | $11.13 | $11.13 | $10.87 | 300 |
| 2021-04-21 | $11.00 | $11.32 | $11.00 | $11.13 | $10.87 | 1,834 |
| 2021-04-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.74 | 285 |
| 2021-04-19 | $9.74 | $10.86 | $9.74 | $10.42 | $10.18 | 2,194 |
| 2021-04-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.17 | 153 |
| 2021-04-15 | $12.24 | $12.24 | $11.18 | $11.44 | $11.17 | 3,072 |
| 2021-04-14 | $10.76 | $12.41 | $10.76 | $11.39 | $11.12 | 3,664 |
| 2021-04-13 | $10.33 | $10.50 | $9.66 | $9.97 | $9.74 | 3,988 |
| 2021-04-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.30 | 29 |
| 2021-04-09 | $10.50 | $10.55 | $10.50 | $10.55 | $10.30 | 771 |
| 2021-04-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.72 | 562 |
| 2021-04-07 | $10.96 | $10.96 | $10.58 | $10.58 | $10.33 | 410 |
| 2021-04-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.33 | 628 |
| 2021-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 31 |
| 2021-04-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 144 |
| 2021-03-31 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 335 |
| 2021-03-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.33 | 178 |
| 2021-03-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.33 | 451 |
| 2021-03-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.33 | 141 |
| 2021-03-25 | $11.30 | $12.70 | $11.30 | $11.61 | $11.33 | 1,216 |
| 2021-03-24 | $10.35 | $10.50 | $10.35 | $10.50 | $10.25 | 557 |
| 2021-03-23 | $11.69 | $11.69 | $11.69 | $11.69 | $11.42 | 510 |
| 2021-03-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.15 | 697 |
| 2021-03-19 | $12.49 | $13.25 | $10.94 | $11.34 | $11.08 | 4,410 |
| 2021-03-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.39 | 15 |
| 2021-03-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.39 | 96 |
| 2021-03-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.39 | 314 |
| 2021-03-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 82 |
| 2021-03-12 | $11.50 | $11.51 | $11.50 | $11.51 | $11.24 | 767 |
| 2021-03-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 2 |
| 2021-03-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 1 |
| 2021-03-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 227 |
| 2021-03-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 44 |
| 2021-03-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 94 |
| 2021-03-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.24 | 16 |
| 2021-03-03 | $11.50 | $11.53 | $11.50 | $11.51 | $11.24 | 991 |
| 2021-03-02 | $11.50 | $11.77 | $11.50 | $11.77 | $11.50 | 468 |
| 2021-03-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.42 | 229 |
| 2021-02-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.42 | 226 |
| 2021-02-25 | $11.50 | $11.69 | $11.50 | $11.69 | $11.42 | 1,030 |
| 2021-02-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 187 |
| 2021-02-23 | $11.61 | $11.61 | $11.61 | $11.61 | $11.34 | 16 |
| 2021-02-22 | $11.61 | $11.61 | $11.61 | $11.61 | $11.34 | 370 |
| 2021-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.72 | 36 |
| 2021-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.72 | 203 |
| 2021-02-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.38 | 103 |
| 2021-02-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.38 | 40 |
| 2021-02-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.38 | 516 |
| 2021-02-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.23 | 178 |
| 2021-02-10 | $11.90 | $11.90 | $11.50 | $11.50 | $11.23 | 1,156 |
| 2021-02-09 | $11.57 | $11.61 | $11.56 | $11.61 | $11.34 | 2,505 |
| 2021-02-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.42 | 63 |
| 2021-02-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.42 | 474 |
| 2021-02-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.36 | 363 |
| 2021-02-03 | $10.61 | $11.00 | $10.61 | $11.00 | $10.68 | 1,614 |
| 2021-02-02 | $10.97 | $10.97 | $10.68 | $10.68 | $10.37 | 1,022 |
| 2021-02-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 483 |
| 2021-01-29 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 65 |
| 2021-01-28 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 145 |
| 2021-01-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 256 |
| 2021-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 25 |
| 2021-01-25 | $11.00 | $11.09 | $10.50 | $10.50 | $10.20 | 2,713 |
| 2021-01-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.22 | 296 |
| 2021-01-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.22 | 36 |
| 2021-01-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.22 | 301 |
| 2021-01-19 | $10.86 | $10.86 | $10.52 | $10.52 | $10.22 | 1,135 |
| 2021-01-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 9 |
| 2021-01-14 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 11 |
| 2021-01-13 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 2 |
| 2021-01-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 30 |
| 2021-01-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 2 |
| 2021-01-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 48 |
| 2021-01-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 377 |
| 2021-01-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.62 | 247 |
| 2021-01-05 | $11.20 | $11.20 | $11.00 | $11.00 | $10.68 | 367 |
| 2021-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 12 |
| 2020-12-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 15 |
| 2020-12-30 | $10.76 | $10.77 | $10.75 | $10.75 | $10.44 | 1,155 |
| 2020-12-29 | $11.24 | $11.24 | $11.24 | $11.24 | $10.92 | 3 |
| 2020-12-28 | $11.60 | $11.60 | $11.24 | $11.24 | $10.92 | 1,044 |
| 2020-12-24 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 17 |
| 2020-12-23 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 193 |
| 2020-12-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 21 |
| 2020-12-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 84 |
| 2020-12-18 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 849 |
| 2020-12-17 | $10.29 | $10.29 | $10.29 | $10.29 | $9.99 | 422 |
| 2020-12-16 | $11.29 | $11.29 | $10.14 | $10.14 | $9.85 | 2,970 |
| 2020-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 279 |
| 2020-12-14 | $11.14 | $11.14 | $10.91 | $10.91 | $10.60 | 1,599 |
| 2020-12-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.60 | 21 |
| 2020-12-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.60 | 1,022 |
| 2020-12-09 | $11.08 | $11.50 | $11.08 | $11.50 | $11.17 | 360 |
| 2020-12-08 | $11.15 | $11.15 | $11.15 | $11.15 | $10.83 | 44 |
| 2020-12-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.83 | 105 |
| 2020-12-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.83 | 145 |
| 2020-12-03 | $12.24 | $12.24 | $12.24 | $12.24 | $11.89 | 278 |
| 2020-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.65 | 28 |
| 2020-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.65 | 91 |
| 2020-11-30 | $12.01 | $12.01 | $12.00 | $12.00 | $11.65 | 395 |
| 2020-11-27 | $12.32 | $12.32 | $12.32 | $12.32 | $11.96 | 51 |
| 2020-11-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.96 | 169 |
| 2020-11-24 | $10.96 | $11.54 | $10.80 | $11.54 | $11.21 | 2,773 |
| 2020-11-23 | $11.04 | $11.04 | $11.04 | $11.04 | $10.72 | 11 |
| 2020-11-20 | $11.04 | $11.04 | $11.04 | $11.04 | $10.72 | 3 |
| 2020-11-19 | $11.04 | $11.04 | $11.04 | $11.04 | $10.72 | 0 |
| 2020-11-18 | $11.04 | $11.04 | $11.04 | $11.04 | $10.72 | 385 |
| 2020-11-17 | $12.25 | $12.25 | $12.25 | $12.25 | $11.90 | 291 |
| 2020-11-16 | $11.18 | $11.18 | $11.18 | $11.18 | $10.86 | 327 |
| 2020-11-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.13 | 0 |
| 2020-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.13 | 123 |
| 2020-11-11 | $12.49 | $12.49 | $12.49 | $12.49 | $12.13 | 1 |
| 2020-11-10 | $12.49 | $12.49 | $12.49 | $12.49 | $12.13 | 50 |
| 2020-11-09 | $12.49 | $12.49 | $12.49 | $12.49 | $12.13 | 23 |
| 2020-11-06 | $11.74 | $12.49 | $11.74 | $12.49 | $12.13 | 684 |
| 2020-11-05 | $10.93 | $10.93 | $10.89 | $10.89 | $10.58 | 774 |
| 2020-11-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 0 |
| 2020-11-03 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 1 |
| 2020-11-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 10 |
| 2020-10-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 17 |
| 2020-10-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.02 | 5 |
| 2020-10-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.02 | 256 |
| 2020-10-27 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 57 |
| 2020-10-26 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 57 |
| 2020-10-23 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 8 |
| 2020-10-22 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 79 |
| 2020-10-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 20 |
| 2020-10-20 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 0 |
| 2020-10-19 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 6 |
| 2020-10-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 25 |
| 2020-10-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 0 |
| 2020-10-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 1 |
| 2020-10-13 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 105 |
| 2020-10-12 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 28 |
| 2020-10-09 | $10.95 | $11.86 | $10.95 | $11.86 | $11.46 | 1,265 |
| 2020-10-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.53 | 65 |
| 2020-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.53 | 3 |
| 2020-10-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.53 | 50 |
| 2020-10-05 | $10.89 | $10.90 | $10.89 | $10.90 | $10.53 | 2,707 |
| 2020-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.63 | 1,064 |
| 2020-10-01 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 252 |
| 2020-09-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.35 | 163 |
| 2020-09-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.35 | 12 |
| 2020-09-28 | $11.80 | $11.80 | $11.75 | $11.75 | $11.35 | 578 |
| 2020-09-25 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 231 |
| 2020-09-24 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 306 |
| 2020-09-23 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 113 |
| 2020-09-22 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 8 |
| 2020-09-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 29 |
| 2020-09-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.46 | 24 |
| 2020-09-17 | $12.97 | $13.34 | $11.80 | $11.86 | $11.46 | 2,201 |
| 2020-09-16 | $12.79 | $12.79 | $12.79 | $12.79 | $12.36 | 45 |
| 2020-09-15 | $12.79 | $12.79 | $12.79 | $12.79 | $12.36 | 102 |
| 2020-09-14 | $12.50 | $12.79 | $12.50 | $12.79 | $12.36 | 1,342 |
| 2020-09-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 2 |
| 2020-09-10 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 28 |
| 2020-09-09 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 5 |
| 2020-09-08 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 28 |
| 2020-09-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 13 |
| 2020-09-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 8 |
| 2020-09-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 272 |
| 2020-09-01 | $12.39 | $12.39 | $12.39 | $12.39 | $11.97 | 55 |
| 2020-08-31 | $12.39 | $12.39 | $12.39 | $12.39 | $11.97 | 115 |
| 2020-08-28 | $12.39 | $12.39 | $12.39 | $12.39 | $11.97 | 8 |
| 2020-08-27 | $12.39 | $12.39 | $12.39 | $12.39 | $11.97 | 170 |
| 2020-08-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.18 | 115 |
| 2020-08-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.18 | 410 |
| 2020-08-24 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 28 |
| 2020-08-21 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 34 |
| 2020-08-20 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 0 |
| 2020-08-19 | $12.29 | $12.29 | $12.29 | $12.29 | $11.87 | 237 |
| 2020-08-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.28 | 208 |
| 2020-08-17 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 91 |
| 2020-08-14 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 2 |
| 2020-08-13 | $12.46 | $12.46 | $12.46 | $12.46 | $12.04 | 248 |
| 2020-08-12 | $12.63 | $12.63 | $12.63 | $12.63 | $12.20 | 30 |
| 2020-08-11 | $11.85 | $12.63 | $11.74 | $12.63 | $12.20 | 1,316 |
| 2020-08-10 | $12.02 | $12.02 | $12.02 | $12.02 | $11.61 | 813 |
| 2020-08-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.74 | 150 |
| 2020-08-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.68 | 59 |
| 2020-08-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.68 | 33 |
| 2020-08-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.68 | 110 |
| 2020-08-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.68 | 31 |
| 2020-07-31 | $15.20 | $15.20 | $15.20 | $15.20 | $14.68 | 4 |
| 2020-07-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 5 |
| 2020-07-29 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 0 |
| 2020-07-28 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 0 |
| 2020-07-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 152 |
| 2020-07-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 3 |
| 2020-07-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 1 |
| 2020-07-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 0 |
| 2020-07-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 10 |
| 2020-07-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 0 |
| 2020-07-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 53 |
| 2020-07-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 109 |
| 2020-07-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 0 |
| 2020-07-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 0 |
| 2020-07-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 11 |
| 2020-07-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 19 |
| 2020-07-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 0 |
| 2020-07-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 2 |
| 2020-07-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 104 |
| 2020-07-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.05 | 261 |
| 2020-07-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 64 |
| 2020-07-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 44 |
| 2020-06-30 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 6 |
| 2020-06-29 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 458 |
| 2020-06-26 | $13.31 | $13.31 | $13.31 | $13.31 | $12.81 | 307 |
| 2020-06-25 | $15.17 | $15.17 | $15.17 | $15.17 | $14.60 | 406 |
| 2020-06-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.34 | 1,194 |
| 2020-06-23 | $15.31 | $15.31 | $15.31 | $15.31 | $14.73 | 58 |
| 2020-06-22 | $15.31 | $15.31 | $15.31 | $15.31 | $14.73 | 101 |
| 2020-06-19 | $15.31 | $15.31 | $15.31 | $15.31 | $14.73 | 38 |
| 2020-06-18 | $15.31 | $15.31 | $15.31 | $15.31 | $14.73 | 5 |
| 2020-06-17 | $15.31 | $15.31 | $15.31 | $15.31 | $14.73 | 233 |
| 2020-06-16 | $15.01 | $15.01 | $15.01 | $15.01 | $14.44 | 61 |
| 2020-06-15 | $15.73 | $15.73 | $14.93 | $15.01 | $14.44 | 1,067 |
| 2020-06-12 | $14.90 | $16.10 | $14.90 | $16.10 | $15.49 | 715 |
| 2020-06-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.34 | 1,281 |
| 2020-06-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 17 |
| 2020-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 83 |
| 2020-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 2,708 |
| 2020-06-05 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 10 |
| 2020-06-04 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 52 |
| 2020-06-03 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 8 |
| 2020-06-02 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 92 |
| 2020-06-01 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 72 |
| 2020-05-29 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 83 |
| 2020-05-28 | $15.46 | $15.46 | $15.46 | $15.46 | $14.88 | 15 |
| 2020-05-27 | $15.28 | $15.46 | $14.90 | $15.46 | $14.88 | 2,911 |
| 2020-05-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.34 | 1,801 |
| 2020-05-22 | $14.96 | $14.96 | $14.06 | $14.74 | $14.18 | 485 |
| 2020-05-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 499 |
| 2020-05-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.39 | 68 |
| 2020-05-19 | $14.56 | $15.99 | $14.56 | $15.99 | $15.39 | 396 |
| 2020-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.40 | 59 |
| 2020-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.40 | 7 |
| 2020-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.40 | 17 |
| 2020-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.40 | 21 |
| 2020-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.40 | 5 |
| 2020-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.40 | 2 |
| 2020-05-08 | $14.90 | $16.00 | $14.90 | $16.00 | $15.40 | 296 |
| 2020-05-07 | $15.27 | $15.27 | $15.27 | $15.27 | $14.69 | 183 |
| 2020-05-06 | $15.01 | $15.01 | $15.01 | $15.01 | $14.44 | 3 |
| 2020-05-05 | $15.01 | $15.01 | $15.01 | $15.01 | $14.44 | 405 |
| 2020-05-04 | $16.00 | $16.00 | $15.73 | $15.73 | $15.14 | 581 |
| 2020-05-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.07 | 44 |
| 2020-04-30 | $15.73 | $15.73 | $15.73 | $15.73 | $15.08 | 111 |
| 2020-04-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.86 | 231 |
| 2020-04-28 | $15.45 | $15.45 | $15.45 | $15.45 | $14.81 | 83 |
| 2020-04-27 | $15.45 | $15.45 | $15.45 | $15.45 | $14.81 | 1 |
| 2020-04-24 | $15.45 | $15.45 | $15.45 | $15.45 | $14.81 | 0 |
| 2020-04-23 | $15.45 | $15.45 | $15.45 | $15.45 | $14.81 | 9 |
| 2020-04-22 | $15.45 | $15.45 | $15.45 | $15.45 | $14.81 | 112 |
| 2020-04-21 | $15.45 | $15.45 | $15.45 | $15.45 | $14.81 | 0 |
| 2020-04-20 | $15.48 | $15.48 | $15.45 | $15.45 | $14.81 | 512 |
| 2020-04-17 | $15.49 | $15.49 | $15.49 | $15.49 | $14.85 | 30 |
| 2020-04-16 | $15.25 | $15.50 | $15.25 | $15.49 | $14.85 | 1,691 |
| 2020-04-15 | $14.28 | $14.28 | $14.28 | $14.28 | $13.69 | 0 |
| 2020-04-14 | $15.50 | $15.50 | $14.24 | $14.28 | $13.69 | 1,960 |
| 2020-04-13 | $15.20 | $15.46 | $14.06 | $15.46 | $14.82 | 764 |
| 2020-04-09 | $15.00 | $15.01 | $15.00 | $15.00 | $14.38 | 2,064 |
| 2020-04-08 | $14.51 | $15.00 | $14.51 | $15.00 | $14.38 | 233 |
| 2020-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.38 | 102 |
| 2020-04-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.39 | 82 |
| 2020-04-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.39 | 4 |
| 2020-04-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.39 | 149 |
| 2020-04-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.39 | 311 |
| 2020-03-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 76 |
| 2020-03-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 464 |
| 2020-03-27 | $13.26 | $13.78 | $13.26 | $13.50 | $12.94 | 2,031 |
| 2020-03-26 | $13.52 | $13.52 | $13.52 | $13.52 | $12.96 | 1,023 |
| 2020-03-25 | $13.52 | $13.52 | $13.52 | $13.52 | $12.96 | 27 |
| 2020-03-24 | $13.52 | $13.52 | $13.52 | $13.52 | $12.96 | 53 |
| 2020-03-23 | $13.52 | $13.52 | $13.52 | $13.52 | $12.96 | 386 |
| 2020-03-20 | $13.35 | $14.90 | $13.35 | $14.90 | $14.28 | 2,285 |
| 2020-03-19 | $15.20 | $15.20 | $15.20 | $15.20 | $14.57 | 199 |
| 2020-03-18 | $14.51 | $15.20 | $14.50 | $15.20 | $14.57 | 862 |
| 2020-03-17 | $14.50 | $16.95 | $14.00 | $15.25 | $14.62 | 15,729 |
| 2020-03-16 | $12.48 | $15.07 | $12.48 | $13.55 | $12.99 | 19,631 |
| 2020-03-13 | $11.01 | $11.01 | $11.01 | $11.01 | $10.55 | 903 |
| 2020-03-12 | $13.50 | $13.50 | $10.20 | $10.20 | $9.78 | 3,392 |
| 2020-03-11 | $13.50 | $13.67 | $13.50 | $13.67 | $13.10 | 833 |
| 2020-03-10 | $14.63 | $14.63 | $14.63 | $14.63 | $14.02 | 12 |
| 2020-03-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.02 | 11 |
| 2020-03-06 | $14.63 | $14.63 | $14.63 | $14.63 | $14.02 | 1 |
| 2020-03-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.02 | 28 |
| 2020-03-04 | $14.48 | $15.05 | $14.48 | $14.63 | $14.02 | 5,392 |
| 2020-03-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 65 |
| 2020-03-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 47 |
| 2020-02-28 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 187 |
| 2020-02-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 20 |
| 2020-02-26 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 160 |
| 2020-02-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 43 |
| 2020-02-24 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 0 |
| 2020-02-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 0 |
| 2020-02-20 | $12.54 | $12.54 | $12.54 | $12.54 | $12.02 | 1 |
| 2020-02-19 | $12.52 | $12.55 | $12.52 | $12.54 | $12.02 | 734 |
| 2020-02-18 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 7 |
| 2020-02-14 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 6 |
| 2020-02-13 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 0 |
| 2020-02-12 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 0 |
| 2020-02-11 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 0 |
| 2020-02-10 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 44 |
| 2020-02-07 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 0 |
| 2020-02-06 | $14.54 | $14.54 | $14.54 | $14.54 | $13.94 | 979 |
| 2020-02-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.37 | 14 |
| 2020-02-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.43 | 0 |
| 2020-02-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.37 | 27 |
| 2020-01-31 | $15.05 | $15.05 | $15.05 | $15.05 | $14.43 | 0 |
| 2020-01-30 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 2 |
| 2020-01-29 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 95 |
| 2020-01-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 2 |
| 2020-01-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2020-01-24 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 1 |
| 2020-01-23 | $14.91 | $15.10 | $14.52 | $15.05 | $14.37 | 1,226 |
| 2020-01-22 | $15.10 | $15.14 | $15.05 | $15.05 | $14.37 | 560 |
| 2020-01-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 16 |
| 2020-01-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2020-01-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2020-01-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2020-01-14 | $15.37 | $15.37 | $15.30 | $15.30 | $14.61 | 453 |
| 2020-01-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.09 | 0 |
| 2020-01-10 | $15.05 | $15.81 | $15.05 | $15.80 | $15.09 | 4,158 |
| 2020-01-09 | $15.64 | $15.64 | $15.64 | $15.64 | $14.93 | 0 |
| 2020-01-08 | $15.80 | $15.80 | $15.64 | $15.64 | $14.93 | 225 |
| 2020-01-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.42 | 253 |
| 2020-01-06 | $15.96 | $15.96 | $15.96 | $15.96 | $15.24 | 118 |
| 2020-01-03 | $15.00 | $15.98 | $15.00 | $15.98 | $15.26 | 320 |
| 2020-01-02 | $14.98 | $15.99 | $14.98 | $15.00 | $14.32 | 5,114 |
| 2019-12-31 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 58 |
| 2019-12-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2019-12-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 11 |
| 2019-12-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 2 |
| 2019-12-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2019-12-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 2 |
| 2019-12-20 | $14.91 | $15.30 | $14.91 | $15.30 | $14.61 | 1,254 |
| 2019-12-19 | $15.20 | $15.20 | $15.20 | $15.20 | $14.51 | 0 |
| 2019-12-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.51 | 158 |
| 2019-12-17 | $15.00 | $15.20 | $14.90 | $15.20 | $14.51 | 1,423 |
| 2019-12-16 | $15.43 | $15.43 | $15.43 | $15.43 | $14.73 | 103 |
| 2019-12-13 | $15.00 | $15.30 | $15.00 | $15.00 | $14.32 | 3,870 |
| 2019-12-12 | $15.25 | $15.61 | $15.25 | $15.60 | $14.90 | 1,579 |
| 2019-12-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.80 | 111 |
| 2019-12-10 | $14.03 | $15.50 | $14.01 | $15.50 | $14.80 | 2,902 |
| 2019-12-09 | $13.50 | $13.63 | $13.39 | $13.63 | $13.01 | 8,255 |
| 2019-12-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.22 | 0 |
| 2019-12-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.22 | 566 |
| 2019-12-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.22 | 397 |
| 2019-12-03 | $13.34 | $13.34 | $13.34 | $13.34 | $12.74 | 286 |
| 2019-12-02 | $13.44 | $14.00 | $13.34 | $13.34 | $12.74 | 12,952 |
| 2019-11-29 | $13.50 | $13.50 | $13.50 | $13.50 | $12.89 | 1,215 |
| 2019-11-27 | $13.40 | $13.40 | $13.40 | $13.40 | $12.79 | 20 |
| 2019-11-26 | $13.39 | $13.40 | $13.39 | $13.40 | $12.79 | 375 |
| 2019-11-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.46 | 101 |
| 2019-11-22 | $13.00 | $13.00 | $12.99 | $13.00 | $12.41 | 485 |
| 2019-11-21 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 0 |
| 2019-11-20 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 0 |
| 2019-11-19 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 0 |
| 2019-11-18 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 24 |
| 2019-11-15 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 4 |
| 2019-11-14 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 0 |
| 2019-11-13 | $12.39 | $12.39 | $12.39 | $12.39 | $11.83 | 103 |
| 2019-11-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 3 |
| 2019-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 41 |
| 2019-11-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 6 |
| 2019-11-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 36 |
| 2019-11-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 54 |
| 2019-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 375 |
| 2019-11-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.14 | 4 |
| 2019-11-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.14 | 30 |
| 2019-10-31 | $13.71 | $13.82 | $13.71 | $13.82 | $13.14 | 1,065 |
| 2019-10-30 | $13.49 | $13.49 | $13.49 | $13.49 | $12.82 | 91 |
| 2019-10-29 | $12.85 | $13.49 | $12.85 | $13.49 | $12.82 | 1,167 |
| 2019-10-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.22 | 171 |
| 2019-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.22 | 123 |
| 2019-10-24 | $12.78 | $12.78 | $12.78 | $12.78 | $12.15 | 79 |
| 2019-10-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.15 | 0 |
| 2019-10-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.15 | 80 |
| 2019-10-21 | $12.31 | $13.00 | $12.31 | $12.78 | $12.15 | 1,365 |
| 2019-10-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.30 | 1,014 |
| 2019-10-17 | $12.10 | $12.10 | $12.10 | $12.10 | $11.50 | 10 |
| 2019-10-16 | $11.90 | $12.50 | $11.79 | $12.10 | $11.50 | 2,864 |
| 2019-10-15 | $12.87 | $12.87 | $12.87 | $12.87 | $12.24 | 377 |
| 2019-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 701 |
| 2019-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.36 | 27 |
| 2019-10-10 | $13.80 | $13.80 | $13.00 | $13.00 | $12.36 | 1,873 |
| 2019-10-09 | $12.00 | $14.00 | $11.40 | $14.00 | $13.31 | 19,221 |
| 2019-10-08 | $11.41 | $11.55 | $11.41 | $11.55 | $10.98 | 1,936 |
| 2019-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 502 |
| 2019-10-04 | $10.63 | $10.99 | $10.63 | $10.73 | $10.20 | 1,880 |
| 2019-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.79 | 61 |
| 2019-10-02 | $11.42 | $11.45 | $10.30 | $10.30 | $9.79 | 1,514 |
| 2019-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.52 | 299 |
| 2019-09-30 | $10.40 | $10.79 | $10.38 | $10.79 | $10.26 | 1,708 |
| 2019-09-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2019-09-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 92 |
| 2019-09-25 | $11.54 | $12.00 | $11.50 | $12.00 | $11.41 | 961 |
| 2019-09-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 140 |
| 2019-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 18 |
| 2019-09-20 | $10.51 | $11.50 | $10.51 | $11.50 | $10.93 | 1,997 |
| 2019-09-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.17 | 306 |
| 2019-09-18 | $10.70 | $10.73 | $10.70 | $10.70 | $10.17 | 959 |
| 2019-09-17 | $10.70 | $10.71 | $10.70 | $10.70 | $10.17 | 638 |
| 2019-09-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.19 | 224 |
| 2019-09-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.33 | 241 |
| 2019-09-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.33 | 29 |
| 2019-09-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.33 | 1 |
| 2019-09-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.33 | 200 |
| 2019-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 20 |
| 2019-09-06 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 25 |
| 2019-09-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 15 |
| 2019-09-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 20 |
| 2019-09-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 29 |
| 2019-08-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 104 |
| 2019-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 52 |
| 2019-08-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.93 | 194 |
| 2019-08-27 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 0 |
| 2019-08-26 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 39 |
| 2019-08-23 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 50 |
| 2019-08-22 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 44 |
| 2019-08-21 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 98 |
| 2019-08-20 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 0 |
| 2019-08-19 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 5 |
| 2019-08-16 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 0 |
| 2019-08-15 | $11.50 | $11.50 | $11.44 | $11.44 | $10.88 | 100 |
| 2019-08-14 | $11.50 | $11.50 | $11.44 | $11.44 | $10.88 | 100 |
| 2019-08-13 | $11.44 | $11.44 | $11.44 | $11.44 | $10.88 | 96 |
| 2019-08-12 | $11.50 | $11.50 | $11.44 | $11.44 | $10.88 | 700 |
| 2019-08-09 | $11.50 | $11.50 | $11.44 | $11.44 | $10.88 | 720 |
| 2019-08-08 | $11.29 | $11.50 | $11.29 | $11.30 | $10.70 | 783 |
| 2019-08-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.51 | 79 |
| 2019-08-06 | $11.09 | $11.10 | $11.09 | $11.10 | $10.51 | 466 |
| 2019-08-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.89 | 120 |
| 2019-08-02 | $11.49 | $11.50 | $11.49 | $11.50 | $10.89 | 1,490 |
| 2019-08-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.35 | 18 |
| 2019-07-31 | $11.99 | $11.99 | $11.99 | $11.99 | $11.35 | 21 |
| 2019-07-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.35 | 300 |
| 2019-07-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.35 | 295 |
| 2019-07-26 | $11.57 | $11.87 | $11.57 | $11.87 | $11.24 | 1,321 |
| 2019-07-25 | $11.21 | $11.21 | $11.21 | $11.21 | $10.61 | 41 |
| 2019-07-24 | $11.21 | $11.21 | $11.21 | $11.21 | $10.61 | 125 |
| 2019-07-23 | $11.17 | $11.21 | $11.09 | $11.21 | $10.61 | 496 |
| 2019-07-22 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 0 |
| 2019-07-19 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 0 |
| 2019-07-18 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 213 |
| 2019-07-17 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 0 |
| 2019-07-16 | $11.58 | $11.58 | $11.58 | $11.58 | $10.96 | 265 |
| 2019-07-15 | $11.14 | $11.14 | $11.14 | $11.14 | $10.54 | 0 |
| 2019-07-12 | $11.24 | $11.86 | $11.14 | $11.14 | $10.54 | 2,175 |
| 2019-07-11 | $11.15 | $11.15 | $11.15 | $11.15 | $10.55 | 0 |
| 2019-07-10 | $11.15 | $11.15 | $11.15 | $11.15 | $10.55 | 139 |
| 2019-07-09 | $11.15 | $11.15 | $11.15 | $11.15 | $10.55 | 0 |
| 2019-07-08 | $11.15 | $11.15 | $11.15 | $11.15 | $10.55 | 112 |
| 2019-07-05 | $11.75 | $11.75 | $11.13 | $11.13 | $10.54 | 428 |
| 2019-07-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.12 | 75 |
| 2019-07-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.12 | 3 |
| 2019-07-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.12 | 134 |
| 2019-06-28 | $11.75 | $12.00 | $11.75 | $12.00 | $11.36 | 1,157 |
| 2019-06-27 | $11.99 | $11.99 | $11.75 | $11.75 | $11.12 | 403 |
| 2019-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.36 | 223 |
| 2019-06-25 | $11.96 | $12.41 | $11.96 | $12.41 | $11.75 | 503 |
| 2019-06-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.68 | 113 |
| 2019-06-21 | $13.46 | $13.46 | $13.46 | $13.46 | $12.74 | 305 |
| 2019-06-20 | $13.04 | $13.69 | $12.00 | $12.24 | $11.59 | 3,185 |
| 2019-06-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 269 |
| 2019-06-18 | $11.75 | $11.85 | $11.75 | $11.80 | $11.17 | 798 |
| 2019-06-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.15 | 149 |
| 2019-06-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.15 | 219 |
| 2019-06-13 | $11.80 | $11.80 | $11.78 | $11.78 | $11.15 | 291 |
| 2019-06-12 | $12.11 | $12.11 | $11.80 | $11.80 | $11.17 | 347 |
| 2019-06-11 | $11.87 | $11.87 | $11.87 | $11.87 | $11.24 | 41 |
| 2019-06-10 | $14.00 | $14.00 | $11.87 | $11.87 | $11.24 | 392 |
| 2019-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.36 | 354 |
| 2019-06-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 26 |
| 2019-06-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 530 |
| 2019-06-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 128 |
| 2019-06-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 33 |
| 2019-05-31 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 115 |
| 2019-05-30 | $12.61 | $12.61 | $12.25 | $12.25 | $11.60 | 919 |
| 2019-05-29 | $13.00 | $13.00 | $12.88 | $12.88 | $12.19 | 1,536 |
| 2019-05-28 | $13.40 | $13.53 | $12.70 | $12.90 | $12.21 | 3,106 |
| 2019-05-24 | $12.00 | $13.07 | $12.00 | $13.07 | $12.37 | 500 |
| 2019-05-23 | $11.51 | $11.51 | $11.51 | $11.51 | $10.89 | 633 |
| 2019-05-22 | $11.09 | $11.99 | $10.97 | $11.11 | $10.52 | 1,520 |
| 2019-05-21 | $10.88 | $11.07 | $10.88 | $11.07 | $10.48 | 423 |
| 2019-05-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.36 | 0 |
| 2019-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.36 | 101 |
| 2019-05-16 | $14.29 | $14.29 | $14.29 | $14.29 | $13.53 | 227 |
| 2019-05-15 | $14.29 | $14.29 | $14.29 | $14.29 | $13.53 | 333 |
| 2019-05-14 | $11.55 | $14.27 | $11.55 | $14.27 | $13.51 | 6,377 |
| 2019-05-13 | $10.99 | $11.00 | $10.99 | $11.00 | $10.41 | 345 |
| 2019-05-10 | $11.60 | $11.60 | $11.60 | $11.60 | $10.98 | 0 |
| 2019-05-09 | $11.44 | $11.60 | $11.44 | $11.60 | $10.98 | 2,384 |
| 2019-05-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 2,351 |
| 2019-05-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 7 |
| 2019-05-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 183 |
| 2019-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 1,009 |
| 2019-05-02 | $11.80 | $11.80 | $11.42 | $11.42 | $10.76 | 2,278 |
| 2019-05-01 | $11.80 | $11.85 | $11.80 | $11.85 | $11.17 | 708 |
| 2019-04-30 | $11.86 | $11.86 | $11.86 | $11.86 | $11.18 | 25 |
| 2019-04-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.18 | 71 |
| 2019-04-26 | $11.86 | $11.86 | $11.86 | $11.86 | $11.17 | 1 |
| 2019-04-25 | $11.86 | $11.86 | $11.86 | $11.86 | $11.18 | 1 |
| 2019-04-24 | $11.86 | $11.86 | $11.86 | $11.86 | $11.18 | 41 |
| 2019-04-23 | $11.86 | $11.86 | $11.86 | $11.86 | $11.18 | 272 |
| 2019-04-22 | $11.87 | $11.87 | $11.87 | $11.87 | $11.19 | 402 |
| 2019-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 2 |
| 2019-04-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 298 |
| 2019-04-16 | $11.40 | $11.90 | $11.23 | $11.90 | $11.21 | 1,424 |
| 2019-04-15 | $11.40 | $11.45 | $11.40 | $11.45 | $10.79 | 533 |
| 2019-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 102 |
| 2019-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 1,166 |
| 2019-04-10 | $11.44 | $11.79 | $11.31 | $11.61 | $10.94 | 5,116 |
| 2019-04-09 | $11.68 | $11.97 | $11.46 | $11.95 | $11.26 | 2,610 |
| 2019-04-08 | $12.00 | $12.00 | $11.23 | $11.68 | $11.01 | 6,700 |
| 2019-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 17 |
| 2019-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 1 |
| 2019-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.31 | 2,948 |
| 2019-04-02 | $11.87 | $12.10 | $11.75 | $12.10 | $11.40 | 1,279 |
| 2019-04-01 | $12.12 | $12.12 | $12.12 | $12.12 | $11.42 | 36 |
| 2019-03-29 | $11.85 | $12.15 | $11.82 | $12.12 | $11.42 | 6,084 |
| 2019-03-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 92 |
| 2019-03-27 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 12 |
| 2019-03-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 105 |
| 2019-03-25 | $12.96 | $12.96 | $11.85 | $11.85 | $11.17 | 472 |
| 2019-03-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 31 |
| 2019-03-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 126 |
| 2019-03-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 59 |
| 2019-03-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 130 |
| 2019-03-18 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 111 |
| 2019-03-15 | $12.40 | $12.40 | $12.40 | $12.40 | $11.69 | 29 |
| 2019-03-14 | $12.40 | $12.40 | $12.40 | $12.40 | $11.69 | 127 |
| 2019-03-13 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 154 |
| 2019-03-12 | $11.58 | $11.89 | $11.58 | $11.85 | $11.17 | 1,091 |
| 2019-03-11 | $12.02 | $12.02 | $12.02 | $12.02 | $11.33 | 116 |
| 2019-03-08 | $11.96 | $12.02 | $11.96 | $12.02 | $11.33 | 388 |
| 2019-03-07 | $11.68 | $12.02 | $11.68 | $12.00 | $11.31 | 2,379 |
| 2019-03-06 | $11.17 | $12.00 | $11.17 | $12.00 | $11.31 | 914 |
| 2019-03-05 | $12.08 | $12.18 | $11.84 | $12.00 | $11.31 | 1,924 |
| 2019-03-04 | $11.83 | $12.00 | $11.30 | $12.00 | $11.31 | 2,906 |
| 2019-03-01 | $12.10 | $12.59 | $11.80 | $11.80 | $11.12 | 1,606 |
| 2019-02-28 | $11.69 | $12.20 | $11.67 | $11.95 | $11.26 | 1,938 |
| 2019-02-27 | $12.07 | $12.07 | $12.07 | $12.07 | $11.37 | 96 |
| 2019-02-26 | $12.27 | $12.34 | $11.98 | $12.07 | $11.37 | 1,939 |
| 2019-02-25 | $11.78 | $12.14 | $11.70 | $12.12 | $11.42 | 3,158 |
| 2019-02-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.02 | 158 |
| 2019-02-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.02 | 158 |
| 2019-02-20 | $11.92 | $12.75 | $11.90 | $12.75 | $12.02 | 1,307 |
| 2019-02-19 | $11.64 | $11.99 | $11.30 | $11.50 | $10.84 | 2,545 |
| 2019-02-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.12 | 143 |
| 2019-02-14 | $12.93 | $12.93 | $12.93 | $12.93 | $12.19 | 227 |
| 2019-02-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.07 | 0 |
| 2019-02-12 | $11.99 | $11.99 | $11.75 | $11.75 | $11.07 | 312 |
| 2019-02-11 | $11.55 | $11.55 | $11.55 | $11.55 | $10.88 | 67 |
| 2019-02-08 | $11.55 | $11.55 | $11.55 | $11.55 | $10.88 | 34 |
| 2019-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $10.88 | 1 |
| 2019-02-06 | $11.55 | $11.55 | $11.55 | $11.55 | $10.88 | 0 |
| 2019-02-05 | $11.55 | $11.55 | $11.55 | $11.55 | $10.88 | 355 |
| 2019-02-04 | $11.22 | $11.22 | $11.22 | $11.22 | $10.57 | 1 |
| 2019-02-01 | $12.05 | $12.06 | $10.89 | $11.22 | $10.57 | 2,610 |
| 2019-01-31 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 103 |
| 2019-01-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 0 |
| 2019-01-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 6 |
| 2019-01-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 44 |
| 2019-01-25 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 77 |
| 2019-01-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 121 |
| 2019-01-23 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 7 |
| 2019-01-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 298 |
| 2019-01-18 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 23 |
| 2019-01-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 146 |
| 2019-01-16 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 76 |
| 2019-01-15 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 86 |
| 2019-01-14 | $12.50 | $12.54 | $12.50 | $12.54 | $11.77 | 907 |
| 2019-01-11 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 13 |
| 2019-01-10 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 1 |
| 2019-01-09 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 0 |
| 2019-01-08 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 92 |
| 2019-01-07 | $12.54 | $12.54 | $12.54 | $12.54 | $11.77 | 0 |
| 2019-01-04 | $12.25 | $12.65 | $12.25 | $12.54 | $11.77 | 976 |
| 2019-01-03 | $13.01 | $14.31 | $13.00 | $13.00 | $12.20 | 3,882 |
| 2019-01-02 | $13.01 | $13.01 | $13.01 | $13.01 | $12.21 | 136 |
| 2018-12-31 | $13.01 | $13.01 | $13.01 | $13.01 | $12.21 | 197 |
| 2018-12-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.20 | 300 |
| 2018-12-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 171 |
| 2018-12-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 25 |
| 2018-12-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 0 |
| 2018-12-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 359 |
| 2018-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.26 | 100 |
| 2018-12-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.26 | 340 |
| 2018-12-18 | $12.50 | $12.66 | $10.63 | $12.00 | $11.26 | 6,536 |
| 2018-12-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.06 | 101 |
| 2018-12-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 2 |
| 2018-12-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 0 |
| 2018-12-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 2 |
| 2018-12-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 77 |
| 2018-12-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 71 |
| 2018-12-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 100 |
| 2018-12-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.10 | 290 |
| 2018-12-04 | $12.75 | $12.90 | $12.75 | $12.90 | $12.10 | 454 |
| 2018-12-03 | $12.79 | $12.79 | $12.68 | $12.68 | $11.90 | 646 |
| 2018-11-30 | $12.91 | $12.91 | $12.65 | $12.65 | $11.87 | 819 |
| 2018-11-29 | $12.71 | $12.71 | $12.71 | $12.71 | $11.92 | 12 |
| 2018-11-28 | $14.70 | $14.70 | $12.71 | $12.71 | $11.92 | 2,881 |
| 2018-11-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 0 |
| 2018-11-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 14 |
| 2018-11-23 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 148 |
| 2018-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 148 |
| 2018-11-20 | $12.51 | $12.51 | $12.50 | $12.50 | $11.73 | 481 |
| 2018-11-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 0 |
| 2018-11-16 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 509 |
| 2018-11-15 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 0 |
| 2018-11-14 | $12.50 | $12.50 | $12.50 | $12.50 | $11.73 | 460 |
| 2018-11-13 | $12.68 | $12.68 | $12.68 | $12.68 | $11.90 | 0 |
| 2018-11-12 | $12.68 | $12.68 | $12.68 | $12.68 | $11.90 | 182 |
| 2018-11-09 | $12.68 | $12.68 | $12.68 | $12.68 | $11.90 | 3 |
| 2018-11-08 | $12.50 | $12.77 | $12.50 | $12.68 | $11.90 | 2,435 |
| 2018-11-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.67 | 0 |
| 2018-11-06 | $13.72 | $13.78 | $12.60 | $13.50 | $12.67 | 8,079 |
| 2018-11-05 | $13.45 | $13.45 | $12.08 | $12.50 | $11.73 | 3,284 |
| 2018-11-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.62 | 348 |
| 2018-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.09 | 56 |
| 2018-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.09 | 0 |
| 2018-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.09 | 277 |
| 2018-10-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.09 | 0 |
| 2018-10-26 | $13.95 | $14.00 | $13.95 | $14.00 | $13.09 | 300 |
| 2018-10-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.60 | 66 |
| 2018-10-24 | $14.55 | $14.55 | $14.55 | $14.55 | $13.60 | 34 |
| 2018-10-23 | $14.55 | $14.55 | $14.55 | $14.55 | $13.60 | 3,000 |
| 2018-10-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 17 |
| 2018-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 3,009 |
| 2018-10-18 | $14.70 | $14.70 | $14.70 | $14.70 | $13.74 | 0 |
| 2018-10-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.74 | 56 |
| 2018-10-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.74 | 300 |
| 2018-10-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 114 |
| 2018-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 1,180 |
| 2018-10-11 | $14.75 | $14.75 | $14.50 | $14.58 | $13.63 | 1,860 |
| 2018-10-10 | $14.51 | $14.57 | $14.50 | $14.57 | $13.62 | 4,591 |
| 2018-10-09 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 767 |
| 2018-10-08 | $14.80 | $14.80 | $14.75 | $14.75 | $13.79 | 489 |
| 2018-10-05 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 26 |
| 2018-10-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 219 |
| 2018-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 5 |
| 2018-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 300 |
| 2018-10-01 | $14.51 | $14.57 | $14.50 | $14.50 | $13.55 | 2,988 |
| 2018-09-28 | $14.56 | $14.56 | $14.56 | $14.56 | $13.61 | 224 |
| 2018-09-27 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 1 |
| 2018-09-26 | $14.75 | $14.75 | $14.75 | $14.75 | $13.79 | 100 |
| 2018-09-25 | $14.67 | $14.67 | $14.51 | $14.51 | $13.56 | 1,215 |
| 2018-09-24 | $14.51 | $14.80 | $14.51 | $14.80 | $13.83 | 376 |
| 2018-09-21 | $14.50 | $15.22 | $14.50 | $14.68 | $13.72 | 5,953 |
| 2018-09-20 | $14.50 | $14.61 | $14.50 | $14.50 | $13.55 | 1,396 |
| 2018-09-19 | $14.48 | $14.76 | $13.71 | $14.76 | $13.80 | 2,180 |
| 2018-09-18 | $15.08 | $15.08 | $13.83 | $13.99 | $13.08 | 5,007 |
| 2018-09-17 | $15.23 | $15.25 | $14.68 | $14.68 | $13.72 | 2,091 |
| 2018-09-14 | $15.50 | $15.50 | $15.23 | $15.23 | $14.24 | 505 |
| 2018-09-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.49 | 9 |
| 2018-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.49 | 100 |
| 2018-09-11 | $15.38 | $15.38 | $14.87 | $15.33 | $14.33 | 3,161 |
| 2018-09-10 | $15.48 | $15.56 | $15.36 | $15.36 | $14.36 | 1,614 |
| 2018-09-07 | $15.32 | $15.60 | $15.27 | $15.60 | $14.58 | 2,993 |
| 2018-09-06 | $15.66 | $15.73 | $15.37 | $15.40 | $14.40 | 3,274 |
| 2018-09-05 | $15.37 | $15.42 | $15.02 | $15.42 | $14.41 | 2,309 |
| 2018-09-04 | $15.89 | $15.89 | $15.89 | $15.89 | $14.85 | 44 |
| 2018-08-31 | $15.89 | $15.89 | $15.89 | $15.89 | $14.85 | 78 |
| 2018-08-30 | $15.89 | $15.89 | $15.89 | $15.89 | $14.85 | 11 |
| 2018-08-29 | $15.89 | $15.89 | $15.89 | $15.89 | $14.85 | 100 |
| 2018-08-28 | $15.40 | $15.40 | $15.40 | $15.40 | $14.40 | 583 |
| 2018-08-27 | $14.90 | $14.90 | $14.80 | $14.80 | $13.83 | 396 |
| 2018-08-24 | $14.90 | $14.90 | $14.90 | $14.90 | $13.93 | 108 |
| 2018-08-23 | $14.90 | $14.90 | $14.90 | $14.90 | $13.93 | 0 |
| 2018-08-22 | $14.90 | $14.90 | $14.90 | $14.90 | $13.93 | 114 |
| 2018-08-21 | $14.80 | $14.90 | $14.80 | $14.90 | $13.93 | 333 |
| 2018-08-20 | $15.64 | $15.64 | $15.64 | $15.64 | $14.62 | 200 |
| 2018-08-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.49 | 195 |
| 2018-08-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.49 | 1,002 |
| 2018-08-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.49 | 300 |
| 2018-08-14 | $15.95 | $16.28 | $13.52 | $13.52 | $12.64 | 619 |
| 2018-08-13 | $16.46 | $16.46 | $16.07 | $16.07 | $15.02 | 1,692 |
| 2018-08-10 | $16.39 | $16.39 | $16.20 | $16.20 | $15.14 | 854 |
| 2018-08-09 | $16.75 | $16.75 | $16.20 | $16.20 | $15.14 | 1,278 |
| 2018-08-08 | $16.90 | $17.24 | $16.85 | $17.24 | $16.12 | 579 |
| 2018-08-07 | $17.40 | $17.47 | $16.75 | $16.75 | $15.66 | 5,282 |
| 2018-08-06 | $17.24 | $17.70 | $17.00 | $17.15 | $16.03 | 8,025 |
| 2018-08-03 | $16.31 | $17.00 | $16.30 | $16.78 | $15.69 | 5,645 |
| 2018-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.91 | 19 |
| 2018-08-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.91 | 33 |
| 2018-07-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.91 | 93 |
| 2018-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.91 | 400 |
| 2018-07-27 | $16.03 | $16.03 | $16.00 | $16.00 | $14.91 | 416 |
| 2018-07-26 | $16.03 | $16.03 | $16.03 | $16.03 | $14.94 | 137 |
| 2018-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $14.96 | 1 |
| 2018-07-24 | $16.05 | $16.05 | $16.05 | $16.05 | $14.96 | 200 |
| 2018-07-23 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 0 |
| 2018-07-20 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 90 |
| 2018-07-19 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 94 |
| 2018-07-18 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 70 |
| 2018-07-17 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 111 |
| 2018-07-16 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 300 |
| 2018-07-13 | $16.01 | $16.01 | $16.01 | $16.01 | $14.92 | 0 |
| 2018-07-12 | $16.20 | $16.55 | $16.01 | $16.01 | $14.92 | 4,169 |
| 2018-07-11 | $16.29 | $16.29 | $16.15 | $16.15 | $15.05 | 371 |
| 2018-07-10 | $16.21 | $16.21 | $16.21 | $16.21 | $15.11 | 253 |
| 2018-07-09 | $16.52 | $16.52 | $16.52 | $16.52 | $15.40 | 413 |
| 2018-07-06 | $16.60 | $16.65 | $16.19 | $16.65 | $15.52 | 957 |
| 2018-07-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.19 | 5 |
| 2018-07-03 | $16.30 | $16.30 | $16.30 | $16.30 | $15.19 | 0 |
| 2018-07-02 | $16.30 | $16.30 | $16.30 | $16.30 | $15.19 | 600 |
| 2018-06-29 | $15.95 | $16.18 | $15.95 | $16.18 | $15.08 | 522 |
| 2018-06-28 | $16.49 | $16.50 | $16.29 | $16.29 | $15.18 | 1,386 |
| 2018-06-27 | $16.15 | $16.15 | $15.90 | $16.10 | $15.00 | 2,112 |
| 2018-06-26 | $16.17 | $16.50 | $16.10 | $16.35 | $15.24 | 4,255 |
| 2018-06-25 | $16.55 | $16.55 | $16.14 | $16.40 | $15.28 | 6,851 |
| 2018-06-22 | $16.02 | $16.25 | $15.99 | $16.25 | $15.14 | 3,856 |
| 2018-06-21 | $16.68 | $16.68 | $16.46 | $16.46 | $15.34 | 403 |
| 2018-06-20 | $16.26 | $16.30 | $16.23 | $16.30 | $15.19 | 957 |
| 2018-06-19 | $16.10 | $16.42 | $15.86 | $15.86 | $14.78 | 7,714 |
| 2018-06-18 | $16.22 | $16.43 | $15.72 | $15.87 | $14.79 | 6,959 |
| 2018-06-15 | $15.87 | $16.30 | $15.83 | $15.83 | $14.75 | 6,169 |
| 2018-06-14 | $15.84 | $16.40 | $15.83 | $15.87 | $14.79 | 4,204 |
| 2018-06-13 | $16.01 | $16.15 | $15.90 | $15.90 | $14.82 | 4,192 |
| 2018-06-12 | $16.34 | $16.55 | $16.00 | $16.00 | $14.91 | 8,898 |
| 2018-06-11 | $16.25 | $16.50 | $15.84 | $16.50 | $15.38 | 15,467 |
| 2018-06-08 | $16.00 | $16.30 | $15.72 | $15.72 | $14.65 | 3,591 |
| 2018-06-07 | $15.87 | $16.20 | $15.59 | $16.00 | $14.91 | 9,238 |
| 2018-06-06 | $16.16 | $16.20 | $15.72 | $15.72 | $14.65 | 1,470 |
| 2018-06-05 | $15.54 | $16.20 | $15.54 | $16.20 | $15.10 | 1,948 |
| 2018-06-04 | $15.90 | $16.11 | $15.34 | $15.79 | $14.72 | 9,500 |
| 2018-06-01 | $15.55 | $15.85 | $15.50 | $15.85 | $14.77 | 2,636 |
| 2018-05-31 | $15.80 | $15.85 | $15.80 | $15.85 | $14.77 | 1,058 |
| 2018-05-30 | $15.39 | $15.70 | $15.29 | $15.45 | $14.40 | 4,823 |
| 2018-05-29 | $15.60 | $15.60 | $15.60 | $15.60 | $14.54 | 193 |
| 2018-05-25 | $15.60 | $15.60 | $15.60 | $15.60 | $14.54 | 1,077 |
| 2018-05-24 | $15.60 | $15.60 | $15.60 | $15.60 | $14.54 | 0 |
| 2018-05-23 | $15.42 | $15.60 | $15.42 | $15.60 | $14.54 | 2,404 |
| 2018-05-22 | $15.22 | $15.58 | $15.20 | $15.58 | $14.52 | 6,675 |
| 2018-05-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.68 | 52 |
| 2018-05-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.68 | 118 |
| 2018-05-17 | $15.70 | $15.75 | $15.70 | $15.75 | $14.68 | 675 |
| 2018-05-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.68 | 111 |
| 2018-05-15 | $16.00 | $16.00 | $15.70 | $15.75 | $14.68 | 3,095 |
| 2018-05-14 | $15.62 | $15.62 | $15.62 | $15.62 | $14.56 | 393 |
| 2018-05-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.68 | 114 |
| 2018-05-10 | $15.75 | $15.75 | $15.75 | $15.75 | $14.68 | 12 |
| 2018-05-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.68 | 86 |
| 2018-05-08 | $15.80 | $16.00 | $15.75 | $15.75 | $14.68 | 1,100 |
| 2018-05-07 | $15.67 | $15.67 | $15.67 | $15.67 | $14.60 | 0 |
| 2018-05-04 | $15.75 | $15.75 | $15.67 | $15.67 | $14.60 | 816 |
| 2018-05-03 | $15.70 | $16.05 | $15.70 | $16.02 | $14.88 | 1,410 |
| 2018-05-02 | $16.15 | $16.15 | $15.58 | $15.81 | $14.69 | 4,328 |
| 2018-05-01 | $16.00 | $16.15 | $15.75 | $15.80 | $14.68 | 9,409 |
| 2018-04-30 | $15.81 | $16.05 | $15.81 | $16.05 | $14.91 | 335 |
| 2018-04-27 | $15.62 | $15.94 | $15.47 | $15.94 | $14.81 | 7,331 |
| 2018-04-26 | $15.60 | $15.70 | $15.60 | $15.70 | $14.59 | 456 |
| 2018-04-25 | $16.13 | $16.20 | $15.88 | $15.88 | $14.75 | 7,699 |
| 2018-04-24 | $16.28 | $16.28 | $16.00 | $16.00 | $14.86 | 1,482 |
| 2018-04-23 | $15.61 | $16.10 | $15.54 | $16.10 | $14.96 | 4,633 |
| 2018-04-20 | $16.10 | $16.20 | $15.70 | $15.70 | $14.59 | 874 |
| 2018-04-19 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 25 |
| 2018-04-18 | $16.15 | $16.15 | $16.10 | $16.10 | $14.96 | 1,637 |
| 2018-04-17 | $16.45 | $16.51 | $16.00 | $16.15 | $15.00 | 6,908 |
| 2018-04-16 | $16.10 | $16.75 | $16.10 | $16.75 | $15.56 | 2,392 |
| 2018-04-13 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 45 |
| 2018-04-12 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 19 |
| 2018-04-11 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 16 |
| 2018-04-10 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 200 |
| 2018-04-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.05 | 0 |
| 2018-04-06 | $16.00 | $16.32 | $15.94 | $16.20 | $15.05 | 10,847 |
| 2018-04-05 | $15.60 | $16.48 | $15.60 | $16.40 | $15.24 | 4,106 |
| 2018-04-04 | $15.80 | $16.05 | $15.45 | $16.05 | $14.91 | 2,426 |
| 2018-04-03 | $15.81 | $15.81 | $15.81 | $15.81 | $14.69 | 109 |
| 2018-04-02 | $16.02 | $16.02 | $16.02 | $16.02 | $14.88 | 298 |
| 2018-03-29 | $16.05 | $16.05 | $16.00 | $16.03 | $14.89 | 4,169 |
| 2018-03-28 | $16.28 | $16.28 | $16.28 | $16.28 | $15.12 | 0 |
| 2018-03-27 | $15.95 | $16.53 | $15.60 | $16.28 | $15.12 | 16,992 |
| 2018-03-26 | $15.64 | $15.80 | $15.64 | $15.80 | $14.68 | 2,743 |
| 2018-03-23 | $15.97 | $15.97 | $15.97 | $15.97 | $14.84 | 0 |
| 2018-03-22 | $15.97 | $15.97 | $15.97 | $15.97 | $14.84 | 0 |
| 2018-03-21 | $15.90 | $16.18 | $15.82 | $15.97 | $14.84 | 3,854 |
| 2018-03-20 | $15.90 | $15.90 | $15.54 | $15.67 | $14.56 | 4,050 |
| 2018-03-19 | $15.90 | $15.90 | $15.90 | $15.90 | $14.77 | 3 |
| 2018-03-16 | $15.65 | $16.05 | $15.42 | $15.90 | $14.77 | 13,706 |
| 2018-03-15 | $15.37 | $15.50 | $15.37 | $15.45 | $14.35 | 3,563 |
| 2018-03-14 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 1 |
| 2018-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 108 |
| 2018-03-12 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 138 |
| 2018-03-09 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 0 |
| 2018-03-08 | $15.31 | $15.80 | $15.31 | $15.80 | $14.68 | 212 |
| 2018-03-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.21 | 165 |
| 2018-03-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.17 | 121 |
| 2018-03-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.12 | 0 |
| 2018-03-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.12 | 295 |
| 2018-03-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.12 | 40 |
| 2018-02-28 | $15.20 | $15.20 | $15.20 | $15.20 | $14.12 | 200 |
| 2018-02-27 | $15.75 | $15.75 | $15.13 | $15.20 | $14.12 | 2,163 |
| 2018-02-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.51 | 213 |
| 2018-02-23 | $15.60 | $15.60 | $15.60 | $15.60 | $14.49 | 9 |
| 2018-02-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.49 | 5 |
| 2018-02-21 | $15.60 | $15.60 | $15.60 | $15.60 | $14.49 | 1 |
| 2018-02-20 | $15.60 | $15.60 | $15.60 | $15.60 | $14.49 | 200 |
| 2018-02-16 | $15.38 | $17.23 | $15.11 | $16.39 | $15.23 | 11,079 |
| 2018-02-15 | $15.95 | $15.95 | $15.95 | $15.95 | $14.82 | 10 |
| 2018-02-14 | $15.95 | $15.95 | $15.95 | $15.95 | $14.82 | 119 |
| 2018-02-13 | $16.00 | $16.00 | $15.95 | $15.95 | $14.82 | 1,266 |
| 2018-02-12 | $15.98 | $15.98 | $15.98 | $15.98 | $14.85 | 70 |
| 2018-02-09 | $15.98 | $15.98 | $15.98 | $15.98 | $14.85 | 0 |
| 2018-02-08 | $15.98 | $15.98 | $15.98 | $15.98 | $14.85 | 0 |
| 2018-02-07 | $16.60 | $16.90 | $15.98 | $15.98 | $14.85 | 3,516 |
| 2018-02-06 | $16.05 | $16.25 | $16.02 | $16.25 | $15.10 | 1,974 |
| 2018-02-05 | $16.35 | $16.35 | $16.12 | $16.25 | $15.10 | 1,868 |
| 2018-02-02 | $16.45 | $16.82 | $16.15 | $16.15 | $15.00 | 1,460 |
| 2018-02-01 | $16.05 | $16.05 | $16.05 | $16.05 | $14.86 | 13 |
| 2018-01-31 | $16.30 | $17.15 | $16.05 | $16.05 | $14.86 | 3,433 |
| 2018-01-30 | $16.26 | $16.30 | $16.20 | $16.20 | $15.00 | 1,088 |
| 2018-01-29 | $16.10 | $16.93 | $15.02 | $15.90 | $14.73 | 7,967 |
| 2018-01-26 | $15.81 | $16.95 | $15.67 | $16.25 | $15.05 | 9,105 |
| 2018-01-25 | $15.27 | $17.16 | $14.61 | $16.30 | $15.10 | 10,895 |
| 2018-01-24 | $16.10 | $16.33 | $16.10 | $16.15 | $14.96 | 941 |
| 2018-01-23 | $16.79 | $16.79 | $16.79 | $16.79 | $15.55 | 0 |
| 2018-01-22 | $16.79 | $16.79 | $16.79 | $16.79 | $15.55 | 17 |
| 2018-01-19 | $16.79 | $16.79 | $16.79 | $16.79 | $15.55 | 100 |
| 2018-01-18 | $16.81 | $16.85 | $16.72 | $16.85 | $15.61 | 3,719 |
| 2018-01-17 | $16.74 | $17.13 | $16.66 | $16.92 | $15.67 | 11,788 |
| 2018-01-16 | $17.12 | $17.12 | $17.12 | $17.12 | $15.86 | 133 |
| 2018-01-12 | $17.12 | $17.12 | $17.12 | $17.12 | $15.86 | 0 |
| 2018-01-11 | $17.10 | $18.17 | $16.71 | $17.12 | $15.86 | 6,308 |
| 2018-01-10 | $16.02 | $17.19 | $15.61 | $16.51 | $15.29 | 10,232 |
| 2018-01-09 | $17.00 | $17.50 | $16.87 | $16.87 | $15.62 | 3,645 |
| 2018-01-08 | $16.93 | $17.73 | $16.78 | $17.17 | $15.90 | 7,828 |
| 2018-01-05 | $15.80 | $16.85 | $15.45 | $16.85 | $15.61 | 10,365 |
| 2018-01-04 | $16.93 | $16.93 | $16.20 | $16.20 | $15.00 | 700 |
| 2018-01-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.14 | 56 |
| 2018-01-02 | $16.20 | $16.69 | $16.08 | $16.35 | $15.14 | 11,570 |
| 2017-12-29 | $16.19 | $16.87 | $15.79 | $16.35 | $15.14 | 7,270 |
| 2017-12-28 | $16.58 | $16.58 | $16.43 | $16.43 | $15.22 | 717 |
| 2017-12-27 | $16.20 | $16.70 | $16.20 | $16.45 | $15.24 | 8,412 |
| 2017-12-26 | $15.00 | $15.81 | $15.00 | $15.55 | $14.40 | 7,041 |
| 2017-12-22 | $15.74 | $15.74 | $15.74 | $15.74 | $14.58 | 47 |
| 2017-12-21 | $15.74 | $15.74 | $15.74 | $15.74 | $14.58 | 85 |
| 2017-12-20 | $15.70 | $15.74 | $15.54 | $15.74 | $14.58 | 2,815 |
| 2017-12-19 | $15.41 | $16.00 | $15.30 | $15.51 | $14.36 | 7,862 |
| 2017-12-18 | $14.62 | $16.00 | $14.40 | $15.50 | $14.36 | 9,308 |
| 2017-12-15 | $15.19 | $16.14 | $14.40 | $15.54 | $14.39 | 10,580 |
| 2017-12-14 | $15.18 | $16.00 | $15.00 | $15.93 | $14.75 | 6,692 |
| 2017-12-13 | $15.20 | $15.20 | $15.00 | $15.00 | $13.89 | 2,402 |
| 2017-12-12 | $14.31 | $15.50 | $13.90 | $15.48 | $14.34 | 11,940 |
| 2017-12-11 | $14.30 | $14.30 | $13.61 | $14.16 | $13.11 | 4,045 |
| 2017-12-08 | $14.70 | $14.70 | $14.70 | $14.70 | $13.61 | 75 |
| 2017-12-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2017-12-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 1 |
| 2017-12-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2017-12-04 | $15.00 | $15.00 | $14.25 | $14.25 | $13.20 | 2,894 |
| 2017-12-01 | $14.79 | $14.79 | $14.79 | $14.79 | $13.70 | 65 |
| 2017-11-30 | $14.79 | $14.79 | $14.79 | $14.79 | $13.70 | 82 |
| 2017-11-29 | $15.00 | $15.07 | $14.79 | $14.79 | $13.70 | 7,156 |
| 2017-11-28 | $14.20 | $15.00 | $14.20 | $15.00 | $13.89 | 2,113 |
| 2017-11-27 | $13.98 | $13.98 | $13.98 | $13.98 | $12.94 | 4 |
| 2017-11-24 | $13.11 | $15.13 | $13.06 | $13.98 | $12.94 | 5,703 |
| 2017-11-22 | $14.70 | $14.70 | $14.70 | $14.70 | $13.61 | 1 |
| 2017-11-21 | $13.96 | $13.96 | $13.96 | $13.96 | $12.92 | 660 |
| 2017-11-20 | $14.54 | $14.54 | $14.54 | $14.54 | $13.47 | 11 |
| 2017-11-17 | $14.44 | $14.44 | $14.44 | $14.44 | $13.37 | 26 |
| 2017-11-16 | $13.51 | $13.51 | $13.51 | $13.51 | $12.51 | 0 |
| 2017-11-15 | $14.75 | $14.75 | $14.75 | $14.75 | $13.66 | 72 |
| 2017-11-14 | $14.58 | $14.75 | $14.58 | $14.75 | $13.66 | 328 |
| 2017-11-13 | $13.26 | $13.80 | $12.86 | $13.80 | $12.78 | 3,798 |
| 2017-11-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.13 | 143 |
| 2017-11-09 | $13.22 | $13.80 | $13.06 | $13.06 | $12.10 | 7,824 |
| 2017-11-08 | $14.28 | $14.44 | $13.20 | $13.20 | $12.23 | 3,005 |
| 2017-11-07 | $13.71 | $14.57 | $13.42 | $13.82 | $12.80 | 9,547 |
| 2017-11-06 | $14.59 | $14.67 | $14.59 | $14.59 | $13.51 | 2,127 |
| 2017-11-03 | $13.06 | $15.40 | $13.06 | $15.40 | $14.26 | 5,336 |
| 2017-11-02 | $13.01 | $13.02 | $13.01 | $13.02 | $12.02 | 988 |
| 2017-11-01 | $12.86 | $13.03 | $12.86 | $13.03 | $12.03 | 456 |
| 2017-10-31 | $12.86 | $12.86 | $12.86 | $12.86 | $11.87 | 1,300 |
| 2017-10-30 | $12.80 | $12.95 | $12.79 | $12.95 | $11.95 | 2,557 |
| 2017-10-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.09 | 3,227 |
| 2017-10-26 | $13.10 | $13.10 | $12.98 | $12.98 | $11.98 | 1,226 |
| 2017-10-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.09 | 0 |
| 2017-10-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.09 | 26 |
| 2017-10-23 | $12.69 | $13.10 | $12.69 | $13.10 | $12.09 | 8,792 |
| 2017-10-20 | $12.73 | $12.73 | $12.73 | $12.73 | $11.75 | 104 |
| 2017-10-19 | $12.65 | $12.99 | $12.65 | $12.99 | $11.99 | 722 |
| 2017-10-18 | $12.86 | $12.86 | $12.65 | $12.65 | $11.68 | 1,108 |
| 2017-10-17 | $12.50 | $12.72 | $12.50 | $12.70 | $11.72 | 6,795 |
| 2017-10-16 | $12.71 | $12.71 | $12.71 | $12.71 | $11.73 | 10 |
| 2017-10-13 | $12.71 | $12.71 | $12.71 | $12.71 | $11.73 | 200 |
| 2017-10-12 | $12.27 | $12.27 | $12.27 | $12.27 | $11.33 | 252 |
| 2017-10-11 | $12.31 | $12.31 | $12.31 | $12.31 | $11.36 | 7 |
| 2017-10-10 | $12.43 | $12.43 | $12.43 | $12.43 | $11.47 | 300 |
| 2017-10-09 | $12.98 | $12.98 | $12.98 | $12.98 | $11.98 | 0 |
| 2017-10-06 | $12.66 | $12.66 | $12.66 | $12.66 | $11.69 | 63 |
| 2017-10-05 | $12.66 | $12.66 | $12.66 | $12.66 | $11.69 | 3 |
| 2017-10-04 | $12.66 | $12.66 | $12.66 | $12.66 | $11.69 | 300 |
| 2017-10-03 | $12.65 | $12.65 | $12.65 | $12.65 | $11.68 | 214 |
| 2017-10-02 | $12.60 | $12.60 | $12.60 | $12.60 | $11.63 | 79 |
| 2017-09-29 | $12.60 | $12.60 | $12.60 | $12.60 | $11.63 | 400 |
| 2017-09-28 | $12.86 | $12.86 | $12.86 | $12.86 | $11.87 | 24 |
| 2017-09-27 | $12.86 | $12.86 | $12.86 | $12.86 | $11.87 | 19 |
| 2017-09-26 | $12.86 | $12.86 | $12.86 | $12.86 | $11.87 | 8 |
| 2017-09-25 | $12.84 | $12.99 | $12.84 | $12.86 | $11.87 | 2,118 |
| 2017-09-22 | $12.90 | $13.46 | $12.41 | $13.31 | $12.29 | 4,363 |
| 2017-09-21 | $12.15 | $13.47 | $12.15 | $12.99 | $11.99 | 5,801 |
| 2017-09-20 | $12.50 | $12.50 | $12.15 | $12.15 | $11.22 | 3,230 |
| 2017-09-19 | $12.20 | $12.69 | $11.81 | $12.69 | $11.71 | 10,171 |
| 2017-09-18 | $12.46 | $12.46 | $12.16 | $12.20 | $11.26 | 6,027 |
| 2017-09-15 | $12.12 | $12.46 | $12.00 | $12.46 | $11.50 | 7,019 |
| 2017-09-14 | $12.49 | $12.55 | $12.11 | $12.37 | $11.42 | 4,807 |
| 2017-09-13 | $12.59 | $13.20 | $12.42 | $12.48 | $11.52 | 2,979 |
| 2017-09-12 | $12.45 | $12.98 | $12.42 | $12.60 | $11.63 | 3,290 |
| 2017-09-11 | $12.01 | $13.70 | $12.01 | $12.40 | $11.45 | 10,426 |
| 2017-09-08 | $13.20 | $13.33 | $11.53 | $11.89 | $10.98 | 5,412 |
| 2017-09-07 | $13.01 | $13.85 | $12.96 | $13.20 | $12.19 | 6,183 |
| 2017-09-06 | $13.34 | $13.34 | $12.76 | $13.10 | $12.09 | 1,441 |
| 2017-09-05 | $14.25 | $14.25 | $13.00 | $13.62 | $12.57 | 3,156 |
| 2017-09-01 | $13.72 | $14.32 | $13.33 | $14.06 | $12.98 | 2,630 |
| 2017-08-31 | $14.38 | $14.38 | $14.38 | $14.38 | $13.27 | 557 |
| 2017-08-30 | $14.00 | $15.00 | $13.87 | $14.58 | $13.46 | 17,300 |
| 2017-08-29 | $13.55 | $13.55 | $13.55 | $13.55 | $12.51 | 0 |
| 2017-08-28 | $13.51 | $13.89 | $12.84 | $13.55 | $12.51 | 12,700 |
| 2017-08-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.19 | 577 |
| 2017-08-24 | $13.54 | $13.54 | $13.54 | $13.54 | $12.50 | 3 |
| 2017-08-23 | $13.54 | $13.54 | $13.54 | $13.54 | $12.50 | 2 |
| 2017-08-22 | $13.54 | $13.54 | $13.54 | $13.54 | $12.50 | 0 |
| 2017-08-21 | $13.54 | $13.54 | $13.54 | $13.54 | $12.50 | 5 |
| 2017-08-18 | $13.54 | $13.54 | $13.54 | $13.54 | $12.50 | 45 |
| 2017-08-17 | $13.89 | $13.90 | $13.54 | $13.54 | $12.50 | 700 |
| 2017-08-16 | $13.16 | $13.95 | $13.11 | $13.21 | $12.19 | 1,502 |
| 2017-08-15 | $13.03 | $13.03 | $13.03 | $13.03 | $12.03 | 1,089 |
| 2017-08-14 | $13.30 | $13.30 | $13.30 | $13.30 | $12.28 | 0 |
| 2017-08-11 | $13.30 | $13.30 | $13.30 | $13.30 | $12.28 | 17 |
| 2017-08-10 | $13.30 | $13.30 | $13.30 | $13.30 | $12.28 | 100 |
| 2017-08-09 | $13.30 | $13.30 | $13.30 | $13.30 | $12.28 | 200 |
| 2017-08-08 | $13.75 | $13.95 | $13.31 | $13.95 | $12.88 | 6,376 |
| 2017-08-07 | $13.40 | $13.62 | $13.38 | $13.62 | $12.57 | 8,365 |
| 2017-08-04 | $13.70 | $13.70 | $13.66 | $13.70 | $12.65 | 2,207 |
| 2017-08-03 | $13.51 | $13.51 | $13.51 | $13.51 | $12.47 | 19 |
| 2017-08-02 | $13.56 | $13.56 | $13.56 | $13.56 | $12.47 | 100 |
| 2017-08-01 | $13.29 | $13.40 | $13.29 | $13.40 | $12.32 | 1,000 |
| 2017-07-31 | $13.28 | $13.28 | $13.28 | $13.28 | $12.21 | 0 |
| 2017-07-28 | $13.28 | $13.28 | $13.28 | $13.28 | $12.21 | 0 |
| 2017-07-27 | $13.36 | $13.36 | $13.21 | $13.28 | $12.21 | 2,085 |
| 2017-07-26 | $14.20 | $14.20 | $13.11 | $13.52 | $12.43 | 1,366 |
| 2017-07-25 | $13.98 | $13.98 | $13.62 | $13.62 | $12.53 | 2,539 |
| 2017-07-24 | $13.61 | $13.61 | $13.61 | $13.61 | $12.52 | 0 |
| 2017-07-21 | $13.67 | $13.93 | $13.61 | $13.61 | $12.52 | 1,055 |
| 2017-07-20 | $14.00 | $14.00 | $13.50 | $13.95 | $12.83 | 1,762 |
| 2017-07-19 | $14.00 | $14.04 | $14.00 | $14.00 | $12.88 | 1,372 |
| 2017-07-18 | $14.11 | $14.11 | $14.00 | $14.00 | $12.88 | 1,413 |
| 2017-07-17 | $14.41 | $14.41 | $14.15 | $14.21 | $13.07 | 2,651 |
| 2017-07-14 | $14.50 | $14.68 | $14.35 | $14.55 | $13.38 | 7,558 |
| 2017-07-13 | $14.30 | $14.85 | $14.25 | $14.77 | $13.58 | 11,503 |
| 2017-07-12 | $14.20 | $14.20 | $14.20 | $14.20 | $13.06 | 0 |
| 2017-07-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.06 | 1,700 |
| 2017-07-10 | $14.13 | $14.90 | $14.13 | $14.90 | $13.70 | 2,776 |
| 2017-07-07 | $14.10 | $14.73 | $14.10 | $14.13 | $13.00 | 2,135 |
| 2017-07-06 | $14.16 | $14.16 | $14.16 | $14.16 | $13.02 | 1 |
| 2017-07-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.11 | 98 |
| 2017-07-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.11 | 12 |
| 2017-06-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.11 | 58 |
| 2017-06-29 | $14.30 | $14.45 | $14.20 | $14.25 | $13.11 | 4,015 |
| 2017-06-28 | $14.69 | $14.73 | $14.11 | $14.11 | $12.98 | 2,688 |
| 2017-06-27 | $14.04 | $14.04 | $14.04 | $14.04 | $12.91 | 0 |
| 2017-06-26 | $14.04 | $14.04 | $14.04 | $14.04 | $12.91 | 101 |
| 2017-06-23 | $14.43 | $14.43 | $14.04 | $14.04 | $12.91 | 603 |
| 2017-06-22 | $14.06 | $14.57 | $14.06 | $14.11 | $12.98 | 1,159 |
| 2017-06-21 | $13.96 | $13.96 | $13.96 | $13.96 | $12.84 | 201 |
| 2017-06-20 | $14.45 | $14.45 | $13.96 | $13.96 | $12.84 | 914 |
| 2017-06-19 | $14.47 | $14.47 | $13.97 | $13.97 | $12.85 | 851 |
| 2017-06-16 | $13.93 | $14.70 | $13.90 | $14.70 | $13.52 | 17,077 |
| 2017-06-15 | $14.75 | $14.80 | $13.78 | $14.20 | $13.06 | 9,045 |
| 2017-06-14 | $14.75 | $15.33 | $14.75 | $14.75 | $13.57 | 1,492 |
| 2017-06-13 | $14.75 | $14.76 | $14.75 | $14.75 | $13.57 | 1,922 |
| 2017-06-12 | $14.76 | $14.87 | $14.75 | $14.76 | $13.58 | 1,745 |
| 2017-06-09 | $14.80 | $14.80 | $14.75 | $14.75 | $13.57 | 3,088 |
| 2017-06-08 | $14.83 | $15.00 | $14.75 | $14.75 | $13.57 | 2,071 |
| 2017-06-07 | $14.78 | $14.88 | $14.76 | $14.78 | $13.59 | 1,857 |
| 2017-06-06 | $14.75 | $15.57 | $14.75 | $14.82 | $13.63 | 2,130 |
| 2017-06-05 | $14.76 | $15.29 | $14.76 | $15.00 | $13.80 | 2,392 |
| 2017-06-02 | $14.82 | $14.82 | $14.82 | $14.82 | $13.63 | 525 |
| 2017-06-01 | $15.59 | $15.59 | $14.76 | $14.76 | $13.58 | 2,569 |
| 2017-05-31 | $14.75 | $14.75 | $14.75 | $14.75 | $13.57 | 4 |
| 2017-05-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.57 | 3 |
| 2017-05-26 | $15.00 | $15.14 | $15.00 | $15.14 | $13.92 | 1,481 |
| 2017-05-25 | $14.95 | $15.59 | $14.75 | $14.82 | $13.63 | 1,489 |
| 2017-05-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.57 | 10 |
| 2017-05-23 | $15.30 | $15.30 | $14.75 | $14.75 | $13.57 | 623 |
| 2017-05-22 | $14.76 | $14.76 | $14.76 | $14.76 | $13.58 | 104 |
| 2017-05-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.05 | 31 |
| 2017-05-18 | $15.28 | $15.28 | $15.28 | $15.28 | $14.05 | 0 |
| 2017-05-17 | $15.56 | $15.64 | $15.28 | $15.28 | $14.05 | 1,004 |
| 2017-05-16 | $15.64 | $15.64 | $15.64 | $15.64 | $14.38 | 97 |
| 2017-05-15 | $15.75 | $15.75 | $15.64 | $15.64 | $14.38 | 339 |
| 2017-05-12 | $16.25 | $16.25 | $14.50 | $14.50 | $13.34 | 109 |
| 2017-05-11 | $14.85 | $14.85 | $14.85 | $14.85 | $13.66 | 1,622 |
| 2017-05-10 | $14.95 | $14.95 | $14.75 | $14.75 | $13.57 | 977 |
| 2017-05-09 | $14.43 | $14.43 | $14.43 | $14.43 | $13.27 | 94 |
| 2017-05-08 | $14.60 | $14.60 | $14.43 | $14.43 | $13.27 | 7,751 |
| 2017-05-05 | $14.68 | $14.68 | $14.59 | $14.59 | $13.42 | 757 |
| 2017-05-04 | $14.40 | $14.96 | $14.40 | $14.96 | $13.76 | 3,650 |
| 2017-05-03 | $14.90 | $14.90 | $14.25 | $14.25 | $13.06 | 14,519 |
| 2017-05-02 | $14.89 | $15.05 | $14.89 | $15.05 | $13.80 | 3,339 |
| 2017-05-01 | $15.07 | $15.40 | $14.86 | $15.00 | $13.75 | 104 |
| 2017-04-28 | $15.82 | $15.82 | $15.82 | $15.82 | $14.50 | 0 |
| 2017-04-27 | $15.85 | $15.85 | $15.07 | $15.82 | $14.50 | 1,099 |
| 2017-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 46 |
| 2017-04-25 | $16.49 | $16.49 | $15.95 | $15.95 | $14.62 | 540 |
| 2017-04-24 | $16.50 | $16.50 | $15.95 | $15.95 | $14.62 | 42 |
| 2017-04-21 | $16.83 | $16.83 | $16.83 | $16.83 | $15.43 | 0 |
| 2017-04-20 | $16.83 | $16.83 | $16.83 | $16.83 | $15.43 | 110 |
| 2017-04-19 | $16.83 | $16.83 | $16.83 | $16.83 | $15.43 | 3 |
| 2017-04-18 | $16.83 | $16.83 | $16.83 | $16.83 | $15.43 | 56 |
| 2017-04-17 | $16.83 | $16.83 | $16.83 | $16.83 | $15.43 | 10 |
| 2017-04-13 | $16.95 | $16.95 | $16.74 | $16.83 | $15.43 | 445 |
| 2017-04-12 | $16.52 | $16.52 | $16.52 | $16.52 | $15.14 | 0 |
| 2017-04-11 | $16.52 | $16.52 | $16.52 | $16.52 | $15.14 | 3 |
| 2017-04-10 | $17.05 | $17.05 | $16.50 | $16.79 | $15.39 | 63 |
| 2017-04-07 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 15 |
| 2017-04-06 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 0 |
| 2017-04-05 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 21 |
| 2017-04-04 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 168 |
| 2017-04-03 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 38 |
| 2017-03-31 | $16.04 | $16.04 | $16.04 | $16.04 | $14.70 | 16 |
| 2017-03-30 | $16.74 | $16.74 | $16.04 | $16.04 | $14.70 | 885 |
| 2017-03-29 | $16.01 | $16.01 | $16.01 | $16.01 | $14.68 | 0 |
| 2017-03-28 | $16.01 | $16.01 | $16.01 | $16.01 | $14.68 | 52 |
| 2017-03-27 | $16.01 | $16.01 | $16.01 | $16.01 | $14.68 | 2 |
| 2017-03-24 | $16.40 | $16.56 | $16.01 | $16.01 | $14.68 | 1,751 |
| 2017-03-23 | $16.53 | $16.53 | $16.50 | $16.52 | $15.15 | 1,476 |
| 2017-03-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.13 | 123 |
| 2017-03-21 | $16.52 | $16.55 | $16.50 | $16.50 | $15.13 | 1,962 |
| 2017-03-20 | $16.99 | $16.99 | $16.99 | $16.99 | $15.58 | 41 |
| 2017-03-17 | $16.50 | $17.60 | $16.50 | $16.99 | $15.58 | 2,097 |
| 2017-03-16 | $16.52 | $16.52 | $16.50 | $16.50 | $15.13 | 1,914 |
| 2017-03-15 | $16.76 | $16.76 | $16.76 | $16.76 | $15.36 | 382 |
| 2017-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.13 | 0 |
| 2017-03-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.13 | 622 |
| 2017-03-10 | $16.76 | $16.76 | $16.76 | $16.76 | $15.36 | 125 |
| 2017-03-09 | $16.76 | $16.76 | $16.76 | $16.76 | $15.36 | 11 |
| 2017-03-08 | $17.80 | $17.80 | $17.80 | $17.80 | $16.32 | 4 |
| 2017-03-07 | $17.80 | $17.80 | $17.80 | $17.80 | $16.32 | 1 |
| 2017-03-06 | $17.80 | $17.80 | $17.80 | $17.80 | $16.32 | 0 |
| 2017-03-03 | $17.80 | $17.80 | $17.80 | $17.80 | $16.32 | 11 |
| 2017-03-02 | $17.80 | $17.80 | $17.80 | $17.80 | $16.32 | 2 |
| 2017-03-01 | $16.66 | $16.66 | $16.66 | $16.66 | $15.27 | 303 |
| 2017-02-28 | $17.82 | $17.82 | $17.82 | $17.82 | $16.34 | 94 |
| 2017-02-27 | $17.94 | $17.94 | $17.82 | $17.82 | $16.34 | 271 |
| 2017-02-24 | $16.60 | $17.24 | $16.60 | $17.24 | $15.80 | 5,335 |
| 2017-02-23 | $16.56 | $16.56 | $16.56 | $16.56 | $15.18 | 101 |
| 2017-02-22 | $15.95 | $16.56 | $15.95 | $16.56 | $15.18 | 2,275 |
| 2017-02-21 | $16.44 | $16.44 | $16.44 | $16.44 | $15.07 | 1,014 |
| 2017-02-17 | $16.45 | $16.45 | $16.45 | $16.45 | $15.08 | 648 |
| 2017-02-16 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 27 |
| 2017-02-15 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 43 |
| 2017-02-14 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 0 |
| 2017-02-13 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 5 |
| 2017-02-10 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 47 |
| 2017-02-09 | $15.95 | $15.95 | $15.95 | $15.95 | $14.62 | 5 |
| 2017-02-08 | $15.92 | $15.96 | $15.92 | $15.96 | $14.63 | 1,284 |
| 2017-02-07 | $15.96 | $15.96 | $15.96 | $15.96 | $14.63 | 187 |
| 2017-02-06 | $15.20 | $16.00 | $15.20 | $15.95 | $14.62 | 2,136 |
| 2017-02-03 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 23 |
| 2017-02-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.38 | 0 |
| 2017-02-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.34 | 14 |
| 2017-01-31 | $14.50 | $14.60 | $14.50 | $14.60 | $13.34 | 404 |
| 2017-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.07 | 719 |
| 2017-01-27 | $16.50 | $16.55 | $16.50 | $16.55 | $15.12 | 1,674 |
| 2017-01-26 | $16.83 | $16.83 | $16.52 | $16.52 | $15.09 | 4,923 |
| 2017-01-25 | $16.83 | $16.83 | $16.83 | $16.83 | $15.38 | 3 |
| 2017-01-24 | $16.79 | $16.79 | $16.50 | $16.50 | $15.07 | 43 |
| 2017-01-23 | $16.85 | $16.85 | $16.85 | $16.85 | $15.39 | 0 |
| 2017-01-20 | $16.85 | $16.85 | $16.85 | $16.85 | $15.39 | 52 |
| 2017-01-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.16 | 13 |
| 2017-01-18 | $16.91 | $16.91 | $16.91 | $16.91 | $15.45 | 0 |
| 2017-01-17 | $16.91 | $16.91 | $16.90 | $16.91 | $15.45 | 2,610 |
| 2017-01-13 | $16.63 | $16.63 | $16.63 | $16.63 | $15.19 | 418 |
| 2017-01-12 | $16.50 | $16.60 | $16.50 | $16.60 | $15.16 | 2,947 |
| 2017-01-11 | $16.00 | $16.00 | $15.50 | $15.50 | $14.16 | 745 |
| 2017-01-10 | $16.39 | $16.39 | $16.39 | $16.39 | $14.98 | 2 |
| 2017-01-09 | $15.97 | $16.39 | $15.97 | $16.39 | $14.98 | 495 |
| 2017-01-06 | $16.95 | $16.99 | $16.25 | $16.25 | $14.84 | 806 |
| 2017-01-05 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 748 |
| 2017-01-04 | $17.50 | $17.50 | $17.45 | $17.45 | $15.94 | 4,503 |
| 2017-01-03 | $17.53 | $17.53 | $17.50 | $17.50 | $15.99 | 400 |
| 2016-12-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.21 | 1 |
| 2016-12-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.21 | 33 |
| 2016-12-28 | $17.71 | $17.75 | $17.71 | $17.75 | $16.21 | 656 |
| 2016-12-27 | $17.70 | $17.70 | $17.70 | $17.70 | $16.17 | 3 |
| 2016-12-23 | $17.70 | $17.70 | $17.70 | $17.70 | $16.17 | 36 |
| 2016-12-22 | $17.57 | $17.71 | $17.57 | $17.71 | $16.18 | 42 |
| 2016-12-21 | $17.70 | $17.70 | $17.70 | $17.70 | $16.17 | 1 |
| 2016-12-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.17 | 112 |
| 2016-12-19 | $18.00 | $18.08 | $17.70 | $17.70 | $16.17 | 652 |
| 2016-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $15.99 | 3 |
| 2016-12-15 | $17.40 | $18.00 | $17.40 | $18.00 | $16.44 | 91 |
| 2016-12-14 | $17.45 | $17.45 | $17.40 | $17.40 | $15.90 | 107 |
| 2016-12-13 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 122 |
| 2016-12-12 | $17.76 | $17.76 | $17.76 | $17.76 | $16.22 | 7 |
| 2016-12-09 | $18.40 | $18.40 | $17.76 | $17.76 | $16.22 | 820 |
| 2016-12-08 | $18.00 | $18.38 | $18.00 | $18.38 | $16.79 | 286 |
| 2016-12-07 | $17.32 | $17.80 | $17.32 | $17.80 | $16.26 | 421 |
| 2016-12-06 | $17.68 | $17.68 | $17.68 | $17.68 | $16.15 | 79 |
| 2016-12-05 | $17.50 | $17.79 | $17.50 | $17.68 | $16.15 | 1,321 |
| 2016-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.99 | 29 |
| 2016-12-01 | $18.35 | $18.52 | $17.50 | $17.50 | $15.99 | 1,554 |
| 2016-11-30 | $18.36 | $18.36 | $17.55 | $17.55 | $16.03 | 226 |
| 2016-11-29 | $18.39 | $18.39 | $17.50 | $17.50 | $15.99 | 56 |
| 2016-11-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.03 | 19 |
| 2016-11-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 59 |
| 2016-11-23 | $17.84 | $17.84 | $17.84 | $17.84 | $16.30 | 0 |
| 2016-11-22 | $17.84 | $17.84 | $17.84 | $17.84 | $16.30 | 0 |
| 2016-11-21 | $17.34 | $17.84 | $17.29 | $17.84 | $16.30 | 1,112 |
| 2016-11-18 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 0 |
| 2016-11-17 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 0 |
| 2016-11-16 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 0 |
| 2016-11-15 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 0 |
| 2016-11-14 | $17.25 | $18.90 | $17.25 | $17.45 | $15.94 | 13,676 |
| 2016-11-11 | $17.25 | $17.25 | $17.25 | $17.25 | $15.76 | 1 |
| 2016-11-10 | $17.25 | $17.25 | $17.25 | $17.25 | $15.76 | 305 |
| 2016-11-09 | $17.04 | $17.95 | $17.04 | $17.95 | $16.40 | 209 |
| 2016-11-08 | $17.95 | $17.95 | $17.45 | $17.45 | $15.94 | 2,605 |
| 2016-11-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.40 | 289 |
| 2016-11-04 | $18.45 | $18.45 | $18.45 | $18.45 | $16.85 | 33 |
| 2016-11-03 | $18.49 | $18.49 | $18.49 | $18.49 | $16.89 | 0 |
| 2016-11-02 | $17.08 | $17.20 | $17.08 | $17.20 | $15.67 | 408 |
| 2016-11-01 | $17.10 | $17.10 | $17.10 | $17.10 | $15.58 | 0 |
| 2016-10-31 | $17.02 | $17.10 | $17.02 | $17.10 | $15.58 | 992 |
| 2016-10-28 | $17.10 | $17.10 | $17.05 | $17.05 | $15.54 | 400 |
| 2016-10-27 | $17.06 | $17.06 | $17.06 | $17.06 | $15.55 | 171 |
| 2016-10-26 | $17.05 | $17.05 | $17.05 | $17.05 | $15.54 | 0 |
| 2016-10-25 | $17.06 | $17.06 | $17.05 | $17.05 | $15.54 | 344 |
| 2016-10-24 | $17.10 | $17.15 | $17.10 | $17.15 | $15.63 | 1,055 |
| 2016-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 40 |
| 2016-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 1,008 |
| 2016-10-19 | $16.99 | $17.00 | $16.99 | $17.00 | $15.49 | 668 |
| 2016-10-18 | $17.10 | $17.10 | $17.00 | $17.00 | $15.49 | 665 |
| 2016-10-17 | $17.10 | $17.10 | $17.10 | $17.10 | $15.58 | 293 |
| 2016-10-14 | $17.11 | $17.11 | $17.11 | $17.11 | $15.59 | 101 |
| 2016-10-13 | $17.20 | $17.30 | $17.20 | $17.20 | $15.67 | 1,446 |
| 2016-10-12 | $17.49 | $17.49 | $17.16 | $17.16 | $15.64 | 734 |
| 2016-10-11 | $17.24 | $17.24 | $17.00 | $17.13 | $15.61 | 2,908 |
| 2016-10-10 | $17.69 | $17.97 | $17.24 | $17.24 | $15.71 | 1,525 |
| 2016-10-07 | $17.25 | $17.25 | $17.25 | $17.25 | $15.72 | 400 |
| 2016-10-06 | $17.02 | $17.93 | $17.00 | $17.00 | $15.49 | 19,055 |
| 2016-10-05 | $17.40 | $17.40 | $17.35 | $17.35 | $15.81 | 368 |
| 2016-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $16.22 | 509 |
| 2016-10-03 | $17.80 | $17.95 | $17.80 | $17.95 | $16.36 | 613 |
| 2016-09-30 | $18.00 | $18.00 | $17.80 | $17.85 | $16.27 | 808 |
| 2016-09-29 | $17.93 | $17.93 | $17.93 | $17.93 | $16.34 | 425 |
| 2016-09-28 | $17.95 | $17.95 | $17.90 | $17.95 | $16.36 | 1,134 |
| 2016-09-27 | $19.54 | $19.54 | $17.94 | $17.95 | $16.36 | 1,817 |
| 2016-09-26 | $17.92 | $18.00 | $17.80 | $17.80 | $16.22 | 2,661 |
| 2016-09-23 | $18.35 | $18.35 | $18.35 | $18.35 | $16.72 | 1 |
| 2016-09-22 | $18.51 | $18.70 | $17.90 | $18.35 | $16.72 | 1,435 |
| 2016-09-21 | $18.85 | $18.85 | $18.85 | $18.85 | $17.18 | 653 |
| 2016-09-20 | $19.17 | $19.17 | $19.17 | $19.17 | $17.47 | 263 |
| 2016-09-19 | $19.10 | $19.29 | $19.10 | $19.29 | $17.58 | 1,008 |
| 2016-09-16 | $19.85 | $19.85 | $19.80 | $19.80 | $18.04 | 777 |
| 2016-09-15 | $19.90 | $19.90 | $19.90 | $19.90 | $18.14 | 0 |
| 2016-09-14 | $19.99 | $19.99 | $19.90 | $19.90 | $18.14 | 252 |
| 2016-09-13 | $19.99 | $19.99 | $19.99 | $19.99 | $18.22 | 659 |
| 2016-09-12 | $19.80 | $19.90 | $19.04 | $19.43 | $17.71 | 1,485 |
| 2016-09-09 | $19.54 | $19.90 | $19.54 | $19.90 | $18.14 | 2,128 |
| 2016-09-08 | $19.16 | $19.16 | $19.15 | $19.15 | $17.45 | 35 |
| 2016-09-07 | $19.16 | $19.16 | $19.16 | $19.16 | $17.46 | 294 |
| 2016-09-06 | $19.74 | $19.75 | $19.23 | $19.23 | $17.52 | 765 |
| 2016-09-02 | $19.38 | $19.38 | $19.38 | $19.38 | $17.67 | 486 |
| 2016-09-01 | $19.90 | $19.90 | $19.40 | $19.80 | $18.04 | 3,821 |
| 2016-08-31 | $19.93 | $19.99 | $19.60 | $19.60 | $17.86 | 968 |
| 2016-08-30 | $19.79 | $19.83 | $19.50 | $19.79 | $18.04 | 2,588 |
| 2016-08-29 | $19.79 | $19.79 | $19.79 | $19.79 | $18.04 | 0 |
| 2016-08-26 | $19.75 | $19.89 | $19.75 | $19.79 | $18.04 | 678 |
| 2016-08-25 | $19.05 | $19.05 | $19.05 | $19.05 | $17.36 | 34 |
| 2016-08-24 | $19.89 | $19.89 | $19.89 | $19.89 | $18.13 | 161 |
| 2016-08-23 | $19.89 | $19.89 | $19.89 | $19.89 | $18.13 | 291 |
| 2016-08-22 | $19.89 | $19.99 | $19.89 | $19.99 | $18.22 | 494 |
| 2016-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.32 | 237 |
| 2016-08-18 | $19.38 | $20.30 | $19.38 | $20.30 | $18.50 | 377 |
| 2016-08-17 | $19.80 | $19.80 | $19.80 | $19.80 | $18.04 | 75 |
| 2016-08-16 | $20.19 | $20.19 | $19.80 | $19.80 | $18.04 | 607 |
| 2016-08-15 | $20.40 | $20.40 | $20.00 | $20.02 | $18.24 | 1,167 |
| 2016-08-12 | $19.27 | $19.27 | $19.27 | $19.27 | $17.56 | 0 |
| 2016-08-11 | $19.80 | $19.80 | $19.27 | $19.27 | $17.56 | 603 |
| 2016-08-10 | $19.92 | $20.84 | $19.92 | $20.02 | $18.24 | 1,848 |
| 2016-08-09 | $20.00 | $20.50 | $19.80 | $20.48 | $18.66 | 11,450 |
| 2016-08-08 | $19.90 | $20.00 | $19.90 | $20.00 | $18.23 | 5,951 |
| 2016-08-05 | $19.74 | $19.74 | $19.74 | $19.74 | $17.99 | 0 |
| 2016-08-04 | $19.60 | $19.74 | $19.60 | $19.74 | $17.99 | 1,501 |
| 2016-08-03 | $19.50 | $19.88 | $19.50 | $19.70 | $17.91 | 1,886 |
| 2016-08-02 | $19.67 | $20.00 | $19.64 | $19.64 | $17.86 | 8,936 |
| 2016-08-01 | $19.35 | $19.44 | $19.21 | $19.21 | $17.47 | 1,065 |
| 2016-07-29 | $19.40 | $19.40 | $19.40 | $19.40 | $17.64 | 27 |
| 2016-07-28 | $19.24 | $19.40 | $19.23 | $19.40 | $17.64 | 13,104 |
| 2016-07-27 | $19.10 | $19.19 | $19.10 | $19.19 | $17.45 | 1,026 |
| 2016-07-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.37 | 0 |
| 2016-07-25 | $19.37 | $19.45 | $19.10 | $19.10 | $17.37 | 10,337 |
| 2016-07-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.37 | 100 |
| 2016-07-21 | $19.10 | $19.24 | $19.10 | $19.24 | $17.49 | 2,853 |
| 2016-07-20 | $19.12 | $19.12 | $19.12 | $19.12 | $17.39 | 2 |
| 2016-07-19 | $19.10 | $19.30 | $19.10 | $19.30 | $17.55 | 483 |
| 2016-07-18 | $19.45 | $19.45 | $19.10 | $19.10 | $17.37 | 731 |
| 2016-07-15 | $19.12 | $19.32 | $19.05 | $19.05 | $17.32 | 3,099 |
| 2016-07-14 | $20.00 | $20.00 | $19.05 | $19.05 | $17.32 | 4,776 |
| 2016-07-13 | $19.05 | $19.05 | $19.05 | $19.05 | $17.32 | 138 |
| 2016-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.28 | 10,912 |
| 2016-07-11 | $18.39 | $18.39 | $18.39 | $18.39 | $16.72 | 21 |
| 2016-07-08 | $19.00 | $19.00 | $18.39 | $18.39 | $16.72 | 4,700 |
| 2016-07-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.82 | 10 |
| 2016-07-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.82 | 3,321 |
| 2016-07-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.82 | 0 |
| 2016-07-01 | $18.49 | $18.50 | $18.49 | $18.50 | $16.82 | 618 |
| 2016-06-30 | $17.95 | $18.43 | $17.95 | $18.12 | $16.48 | 2,247 |
| 2016-06-29 | $17.80 | $17.80 | $17.80 | $17.80 | $16.18 | 0 |
| 2016-06-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.18 | 0 |
| 2016-06-27 | $17.90 | $17.90 | $17.79 | $17.80 | $16.18 | 1,102 |
| 2016-06-24 | $18.05 | $18.05 | $18.05 | $18.05 | $16.41 | 149 |
| 2016-06-23 | $18.05 | $18.18 | $17.50 | $17.50 | $15.91 | 1,316 |
| 2016-06-22 | $18.35 | $18.35 | $18.34 | $18.34 | $16.68 | 324 |
| 2016-06-21 | $18.39 | $18.40 | $18.39 | $18.40 | $16.73 | 225 |
| 2016-06-20 | $17.44 | $18.11 | $17.44 | $18.11 | $16.47 | 23,301 |
| 2016-06-17 | $16.40 | $17.00 | $16.17 | $17.00 | $15.46 | 1,794 |
| 2016-06-16 | $16.99 | $16.99 | $16.99 | $16.99 | $15.45 | 79 |
| 2016-06-15 | $16.57 | $16.99 | $16.57 | $16.99 | $15.45 | 484 |
| 2016-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.46 | 46 |
| 2016-06-13 | $16.09 | $17.47 | $16.09 | $17.00 | $15.46 | 2,299 |
| 2016-06-10 | $17.20 | $17.20 | $17.20 | $17.20 | $15.64 | 100 |
| 2016-06-09 | $17.89 | $17.89 | $17.33 | $17.58 | $15.98 | 3,216 |
| 2016-06-08 | $17.22 | $17.60 | $17.20 | $17.49 | $15.90 | 16,492 |
| 2016-06-07 | $17.21 | $17.21 | $17.21 | $17.21 | $15.65 | 195 |
| 2016-06-06 | $17.35 | $17.35 | $17.17 | $17.17 | $15.61 | 483 |
| 2016-06-03 | $17.25 | $17.90 | $17.25 | $17.57 | $15.98 | 979 |
| 2016-06-02 | $17.22 | $17.22 | $17.22 | $17.22 | $15.66 | 1,056 |
| 2016-06-01 | $17.18 | $17.18 | $17.18 | $17.18 | $15.62 | 1,071 |
| 2016-05-31 | $17.25 | $17.99 | $17.10 | $17.14 | $15.58 | 8,312 |
| 2016-05-27 | $16.92 | $17.15 | $16.60 | $16.90 | $15.37 | 6,383 |
| 2016-05-26 | $16.70 | $17.00 | $16.70 | $16.97 | $15.43 | 1,011 |
| 2016-05-25 | $16.22 | $16.96 | $15.88 | $16.70 | $15.19 | 6,758 |
| 2016-05-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.14 | 37 |
| 2016-05-23 | $15.40 | $15.57 | $15.40 | $15.55 | $14.14 | 725 |
| 2016-05-20 | $15.46 | $15.46 | $15.46 | $15.46 | $14.06 | 285 |
| 2016-05-19 | $15.45 | $15.45 | $15.45 | $15.45 | $14.05 | 0 |
| 2016-05-18 | $15.71 | $15.71 | $15.40 | $15.45 | $14.05 | 1,755 |
| 2016-05-17 | $15.43 | $15.45 | $14.98 | $14.98 | $13.62 | 2,750 |
| 2016-05-16 | $15.21 | $15.36 | $15.21 | $15.36 | $13.97 | 542 |
| 2016-05-13 | $15.23 | $15.23 | $15.23 | $15.23 | $13.85 | 30 |
| 2016-05-12 | $15.70 | $15.70 | $15.23 | $15.23 | $13.85 | 1,414 |
| 2016-05-11 | $15.08 | $15.08 | $15.02 | $15.02 | $13.66 | 216 |
| 2016-05-10 | $15.99 | $15.99 | $15.83 | $15.85 | $14.41 | 672 |
| 2016-05-09 | $15.18 | $15.82 | $14.36 | $15.66 | $14.24 | 11,106 |
| 2016-05-06 | $15.60 | $15.60 | $15.60 | $15.60 | $14.18 | 0 |
| 2016-05-05 | $16.00 | $16.00 | $15.55 | $15.60 | $14.18 | 12,301 |
| 2016-05-04 | $15.55 | $15.55 | $15.55 | $15.55 | $14.10 | 15,282 |
| 2016-05-03 | $15.75 | $16.18 | $15.60 | $15.60 | $14.14 | 1,734 |
| 2016-05-02 | $15.50 | $15.52 | $15.49 | $15.50 | $14.05 | 2,005 |
| 2016-04-29 | $15.82 | $15.82 | $15.82 | $15.82 | $14.34 | 121 |
| 2016-04-28 | $16.00 | $16.01 | $15.98 | $15.98 | $14.49 | 1,251 |
| 2016-04-27 | $16.00 | $16.15 | $15.95 | $15.95 | $14.46 | 5,351 |
| 2016-04-26 | $15.70 | $16.66 | $15.70 | $16.65 | $15.10 | 4,719 |
| 2016-04-25 | $15.55 | $15.55 | $15.53 | $15.53 | $14.08 | 631 |
| 2016-04-22 | $15.50 | $15.92 | $15.50 | $15.72 | $14.25 | 2,731 |
| 2016-04-21 | $16.00 | $16.00 | $15.50 | $15.50 | $14.05 | 6,815 |
| 2016-04-20 | $15.55 | $15.55 | $15.40 | $15.52 | $14.07 | 403 |
| 2016-04-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.05 | 1,777 |
| 2016-04-18 | $15.50 | $15.58 | $15.50 | $15.50 | $14.05 | 1,153 |
| 2016-04-15 | $15.31 | $15.37 | $15.30 | $15.30 | $13.87 | 2,043 |
| 2016-04-14 | $15.32 | $15.32 | $15.32 | $15.32 | $13.89 | 17 |
| 2016-04-13 | $15.37 | $15.37 | $15.37 | $15.37 | $13.93 | 34 |
| 2016-04-12 | $15.30 | $15.37 | $15.30 | $15.37 | $13.93 | 1,215 |
| 2016-04-11 | $15.35 | $15.35 | $15.30 | $15.30 | $13.87 | 4,672 |
| 2016-04-08 | $15.39 | $15.43 | $15.30 | $15.40 | $13.96 | 12,885 |
| 2016-04-07 | $15.30 | $15.30 | $15.30 | $15.30 | $13.87 | 2 |
| 2016-04-06 | $15.30 | $15.45 | $15.30 | $15.30 | $13.87 | 3,052 |
| 2016-04-05 | $15.40 | $15.88 | $15.40 | $15.50 | $14.05 | 2,669 |
| 2016-04-04 | $15.03 | $15.54 | $15.03 | $15.46 | $14.02 | 4,153 |
| 2016-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.60 | 1,157 |
| 2016-03-31 | $14.76 | $15.28 | $14.76 | $15.03 | $13.63 | 639 |
| 2016-03-30 | $14.51 | $14.95 | $14.51 | $14.95 | $13.55 | 207 |
| 2016-03-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.15 | 183 |
| 2016-03-28 | $14.61 | $14.61 | $14.50 | $14.50 | $13.15 | 528 |
| 2016-03-24 | $14.64 | $14.64 | $14.33 | $14.34 | $13.00 | 1,166 |
| 2016-03-23 | $14.80 | $14.80 | $14.80 | $14.80 | $13.42 | 52 |
| 2016-03-22 | $15.06 | $15.06 | $14.80 | $14.80 | $13.42 | 1,165 |
| 2016-03-21 | $14.86 | $14.90 | $14.86 | $14.86 | $13.47 | 2,817 |
| 2016-03-18 | $15.34 | $15.34 | $15.34 | $15.34 | $13.91 | 12 |
| 2016-03-17 | $14.51 | $14.73 | $14.51 | $14.73 | $13.35 | 3 |
| 2016-03-16 | $14.91 | $14.93 | $14.91 | $14.93 | $13.54 | 744 |
| 2016-03-15 | $14.91 | $14.91 | $14.91 | $14.91 | $13.52 | 38 |
| 2016-03-14 | $14.91 | $14.91 | $14.91 | $14.91 | $13.52 | 351 |
| 2016-03-11 | $14.97 | $14.97 | $14.97 | $14.97 | $13.57 | 66 |
| 2016-03-10 | $15.30 | $15.30 | $15.30 | $15.30 | $13.87 | 11 |
| 2016-03-09 | $15.59 | $15.59 | $15.30 | $15.30 | $13.87 | 309 |
| 2016-03-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.01 | 583 |
| 2016-03-07 | $15.50 | $15.50 | $15.02 | $15.25 | $13.83 | 2,876 |
| 2016-03-04 | $15.02 | $15.50 | $14.91 | $15.50 | $14.05 | 3,027 |
| 2016-03-03 | $15.01 | $15.02 | $15.01 | $15.02 | $13.62 | 73 |
| 2016-03-02 | $15.04 | $15.11 | $15.04 | $15.11 | $13.70 | 2 |
| 2016-03-01 | $15.76 | $15.76 | $15.75 | $15.75 | $14.28 | 272 |
| 2016-02-29 | $15.30 | $15.30 | $14.62 | $14.99 | $13.59 | 908 |
| 2016-02-26 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 38 |
| 2016-02-25 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-02-24 | $14.63 | $15.12 | $14.63 | $15.12 | $13.71 | 1,183 |
| 2016-02-23 | $15.45 | $15.45 | $15.45 | $15.45 | $14.01 | 4 |
| 2016-02-22 | $15.25 | $15.45 | $15.25 | $15.45 | $14.01 | 4,214 |
| 2016-02-19 | $16.30 | $16.30 | $16.30 | $16.30 | $14.78 | 11 |
| 2016-02-18 | $16.30 | $16.30 | $16.30 | $16.30 | $14.78 | 36 |
| 2016-02-17 | $16.30 | $16.30 | $16.30 | $16.30 | $14.78 | 538 |
| 2016-02-16 | $15.11 | $15.11 | $15.11 | $15.11 | $13.70 | 9 |
| 2016-02-12 | $15.80 | $15.80 | $15.80 | $15.80 | $14.32 | 9 |
| 2016-02-11 | $15.63 | $15.63 | $15.35 | $15.35 | $13.92 | 62 |
| 2016-02-10 | $15.77 | $15.80 | $15.77 | $15.80 | $14.32 | 185 |
| 2016-02-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.28 | 6 |
| 2016-02-08 | $15.75 | $15.80 | $15.75 | $15.80 | $14.32 | 2,683 |
| 2016-02-05 | $15.80 | $15.80 | $15.74 | $15.75 | $14.28 | 2,364 |
| 2016-02-04 | $15.59 | $15.59 | $15.59 | $15.59 | $14.13 | 125 |
| 2016-02-03 | $15.01 | $15.01 | $15.01 | $15.01 | $13.57 | 15 |
| 2016-02-02 | $15.69 | $15.69 | $15.69 | $15.69 | $14.18 | 0 |
| 2016-02-01 | $15.69 | $15.69 | $15.69 | $15.69 | $14.18 | 242 |
| 2016-01-29 | $15.01 | $15.07 | $15.00 | $15.04 | $13.60 | 1,130 |
| 2016-01-28 | $15.04 | $15.04 | $15.04 | $15.04 | $13.60 | 61 |
| 2016-01-27 | $15.05 | $15.05 | $15.04 | $15.04 | $13.60 | 100 |
| 2016-01-26 | $15.79 | $15.80 | $15.79 | $15.80 | $14.28 | 300 |
| 2016-01-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.24 | 1,026 |
| 2016-01-22 | $15.45 | $15.45 | $14.45 | $14.45 | $13.06 | 243 |
| 2016-01-21 | $15.45 | $15.80 | $15.45 | $15.45 | $13.97 | 2,830 |
| 2016-01-20 | $15.19 | $15.22 | $15.09 | $15.09 | $13.64 | 2,649 |
| 2016-01-19 | $15.15 | $15.22 | $15.00 | $15.17 | $13.71 | 894 |
| 2016-01-15 | $15.00 | $15.15 | $14.71 | $15.08 | $13.63 | 8,015 |
| 2016-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.56 | 4,292 |
| 2016-01-13 | $15.00 | $15.21 | $15.00 | $15.01 | $13.57 | 26,618 |
| 2016-01-12 | $14.66 | $14.92 | $14.25 | $14.45 | $13.06 | 2,014 |
| 2016-01-11 | $14.15 | $14.75 | $14.07 | $14.49 | $13.10 | 1,600 |
| 2016-01-08 | $14.36 | $15.07 | $14.36 | $14.90 | $13.47 | 519 |
| 2016-01-07 | $14.32 | $15.30 | $14.31 | $14.80 | $13.38 | 2,191 |
| 2016-01-06 | $15.19 | $15.19 | $15.19 | $15.19 | $13.73 | 88 |
| 2016-01-05 | $15.19 | $15.19 | $15.19 | $15.19 | $13.73 | 40 |
| 2016-01-04 | $15.32 | $15.45 | $14.70 | $15.19 | $13.73 | 1,868 |
| 2015-12-31 | $14.59 | $15.25 | $14.45 | $15.25 | $13.79 | 4,432 |
| 2015-12-30 | $14.34 | $14.37 | $14.20 | $14.37 | $12.99 | 839 |
| 2015-12-29 | $14.48 | $14.48 | $14.48 | $14.48 | $13.09 | 1 |
| 2015-12-28 | $14.27 | $14.48 | $14.27 | $14.48 | $13.09 | 252 |
| 2015-12-24 | $14.42 | $14.42 | $14.42 | $14.42 | $13.04 | 103 |
| 2015-12-23 | $15.08 | $15.10 | $14.42 | $14.42 | $13.04 | 2,505 |
| 2015-12-22 | $14.80 | $14.94 | $14.80 | $14.80 | $13.38 | 648 |
| 2015-12-21 | $15.20 | $15.20 | $15.20 | $15.20 | $13.74 | 160 |
| 2015-12-18 | $14.40 | $15.20 | $14.40 | $15.20 | $13.74 | 348 |
| 2015-12-17 | $14.76 | $14.76 | $14.76 | $14.76 | $13.34 | 108 |
| 2015-12-16 | $14.76 | $14.76 | $14.76 | $14.76 | $13.34 | 1 |
| 2015-12-15 | $14.76 | $14.76 | $14.76 | $14.76 | $13.34 | 101 |
| 2015-12-14 | $14.82 | $14.82 | $14.82 | $14.82 | $13.40 | 1 |
| 2015-12-11 | $14.79 | $15.20 | $14.79 | $14.82 | $13.40 | 9,433 |
| 2015-12-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.11 | 58 |
| 2015-12-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.11 | 1 |
| 2015-12-08 | $14.30 | $14.52 | $14.30 | $14.50 | $13.11 | 1,342 |
| 2015-12-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.56 | 30 |
| 2015-12-04 | $15.09 | $15.09 | $14.10 | $15.00 | $13.56 | 2,652 |
| 2015-12-03 | $14.52 | $14.52 | $14.15 | $14.45 | $13.06 | 4,495 |
| 2015-12-02 | $14.50 | $14.99 | $14.50 | $14.99 | $13.55 | 717 |
| 2015-12-01 | $14.51 | $14.51 | $14.50 | $14.51 | $13.11 | 515 |
| 2015-11-30 | $14.94 | $14.94 | $14.56 | $14.56 | $13.16 | 1,496 |
| 2015-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.11 | 235 |
| 2015-11-25 | $14.50 | $14.95 | $14.50 | $14.50 | $13.11 | 6,909 |
| 2015-11-24 | $14.15 | $14.24 | $14.15 | $14.20 | $12.84 | 510 |
| 2015-11-23 | $14.10 | $14.10 | $14.10 | $14.10 | $12.75 | 4 |
| 2015-11-20 | $14.10 | $14.10 | $14.10 | $14.10 | $12.75 | 13 |
| 2015-11-19 | $14.10 | $14.10 | $14.10 | $14.10 | $12.75 | 58 |
| 2015-11-18 | $14.23 | $14.23 | $14.02 | $14.02 | $12.67 | 161 |
| 2015-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.11 | 112 |
| 2015-11-16 | $14.79 | $14.79 | $14.50 | $14.50 | $13.11 | 54 |
| 2015-11-13 | $13.80 | $14.27 | $13.80 | $14.19 | $12.83 | 2,347 |
| 2015-11-12 | $14.30 | $14.30 | $14.30 | $14.30 | $12.93 | 10 |
| 2015-11-11 | $15.00 | $15.04 | $14.30 | $14.30 | $12.93 | 25,872 |
| 2015-11-10 | $14.60 | $17.00 | $14.60 | $15.00 | $13.56 | 10,818 |
| 2015-11-09 | $13.98 | $13.98 | $13.70 | $13.70 | $12.39 | 382 |
| 2015-11-06 | $13.80 | $13.80 | $13.80 | $13.80 | $12.48 | 13 |
| 2015-11-05 | $13.80 | $13.80 | $13.80 | $13.80 | $12.48 | 660 |
| 2015-11-04 | $13.92 | $13.92 | $13.92 | $13.92 | $12.55 | 210 |
| 2015-11-03 | $14.10 | $14.10 | $14.02 | $14.02 | $12.64 | 369 |
| 2015-11-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.17 | 116 |
| 2015-10-30 | $13.50 | $13.61 | $13.50 | $13.50 | $12.17 | 1,393 |
| 2015-10-29 | $13.27 | $13.27 | $13.10 | $13.20 | $11.90 | 4,447 |
| 2015-10-28 | $14.04 | $14.04 | $13.30 | $13.30 | $11.99 | 1,440 |
| 2015-10-27 | $13.75 | $13.75 | $13.50 | $13.52 | $12.19 | 2,831 |
| 2015-10-26 | $13.88 | $13.88 | $13.76 | $13.76 | $12.40 | 1,374 |
| 2015-10-23 | $13.97 | $13.97 | $13.97 | $13.97 | $12.59 | 6 |
| 2015-10-22 | $13.82 | $13.82 | $13.82 | $13.82 | $12.46 | 1 |
| 2015-10-21 | $14.41 | $14.41 | $14.41 | $14.41 | $12.99 | 52 |
| 2015-10-20 | $14.38 | $14.41 | $14.38 | $14.41 | $12.99 | 577 |
| 2015-10-19 | $13.71 | $14.13 | $13.71 | $14.13 | $12.74 | 646 |
| 2015-10-16 | $14.30 | $14.30 | $14.30 | $14.30 | $12.89 | 2 |
| 2015-10-15 | $14.60 | $14.60 | $14.30 | $14.30 | $12.89 | 687 |
| 2015-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.39 | 115 |
| 2015-10-13 | $13.52 | $13.52 | $13.52 | $13.52 | $12.19 | 353 |
| 2015-10-12 | $14.40 | $14.40 | $14.40 | $14.40 | $12.98 | 0 |
| 2015-10-09 | $14.40 | $14.40 | $14.40 | $14.40 | $12.98 | 103 |
| 2015-10-08 | $14.45 | $14.45 | $13.99 | $14.27 | $12.86 | 1,175 |
| 2015-10-07 | $14.96 | $14.96 | $14.96 | $14.96 | $13.48 | 696 |
| 2015-10-06 | $14.92 | $14.92 | $14.92 | $14.92 | $13.45 | 97 |
| 2015-10-05 | $14.97 | $14.99 | $14.92 | $14.92 | $13.45 | 757 |
| 2015-10-02 | $14.56 | $14.58 | $14.55 | $14.56 | $13.12 | 1,166 |
| 2015-10-01 | $15.25 | $15.25 | $15.25 | $15.25 | $13.75 | 88 |
| 2015-09-30 | $14.37 | $15.44 | $14.37 | $15.44 | $13.92 | 19 |
| 2015-09-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.34 | 47 |
| 2015-09-28 | $16.12 | $16.12 | $14.55 | $14.80 | $13.34 | 1,639 |
| 2015-09-25 | $15.62 | $15.62 | $14.87 | $15.61 | $14.07 | 795 |
| 2015-09-24 | $16.34 | $16.34 | $15.11 | $15.25 | $13.75 | 2,504 |
| 2015-09-23 | $16.30 | $19.89 | $16.09 | $16.50 | $14.87 | 16,880 |
| 2015-09-22 | $13.85 | $17.05 | $13.85 | $15.74 | $14.19 | 12,989 |
| 2015-09-21 | $14.09 | $14.11 | $14.05 | $14.11 | $12.71 | 1,327 |
| 2015-09-18 | $15.29 | $15.29 | $13.52 | $14.24 | $12.84 | 7,170 |
| 2015-09-17 | $14.70 | $15.30 | $14.70 | $15.29 | $13.78 | 1,518 |
| 2015-09-16 | $14.50 | $14.85 | $14.50 | $14.85 | $13.39 | 1,509 |
| 2015-09-15 | $14.24 | $14.50 | $14.24 | $14.45 | $13.03 | 2,689 |
| 2015-09-14 | $14.24 | $14.24 | $13.03 | $14.24 | $12.84 | 2,479 |
| 2015-09-11 | $13.90 | $14.25 | $13.80 | $14.24 | $12.84 | 1,457 |
| 2015-09-10 | $13.22 | $14.88 | $13.22 | $13.22 | $11.92 | 3,188 |
| 2015-09-09 | $13.08 | $13.26 | $13.07 | $13.25 | $11.94 | 2,808 |
| 2015-09-08 | $12.74 | $12.74 | $12.74 | $12.74 | $11.48 | 115 |
National Security Group Inc (NSEC) News Headlines
Recent National Security Group Inc (NSEC) News
Similar Companies to National Security Group Inc (NSEC) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |