Netent AB (NTNTY) Exchange: PINK
Data as of Nov. 21, 2025
$19.44 ($0.00) 0.00%
Netent AB - Daily Information
Click for more stock information on Netent AB.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $19.44 |
| Previous Close | $19.44 |
| High | $19.44 |
| Low | $19.44 |
| Adjusted Open | $19.44 |
| Previous Adjusted Close | $19.44 |
| Adjusted High | $19.44 |
| Adjusted Low | $19.44 |
Invest in Netent AB (NTNTY)
Key People Netent AB
| Employee | Position |
|---|---|
| Jens von Bahr | Chairman |
| Martin Olof Carlesund | Chief Executive Officer |
| Karl Jacob Kaplan | Chief Financial Officer |
| David Craelius | Chief Technology Officer |
| Richard Hadida | Creative Director |
| Todd Haushalter | Chief Product Officer |
| Sebastian Johannisson | Chief Strategy Officer |
| Olesya Ivanova | Chief Operations Officer-Latvia & Romania Region |
| Fredrik Lars Josef Österberg | Director |
| Amy Riches | Head-Marketing |
| Carl Linton | Head-Investor Relations |
| Louise Wiven-Nilsson | Chief Human Resources Officer |
| Joel-Tomas Citron | Independent Director |
| Jonas Olof Engwall | Independent Director |
| Ian Malcolm Livingstone | Independent Director |
Historical Stock Data for Netent AB (NTNTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-16 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-10 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-16 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-10 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-02-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-31 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-26 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-12 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-10 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-01-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-31 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-30 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-16 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-10 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-12-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-30 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-26 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-16 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-12 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-10 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-11-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-26 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-12 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-10-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-30 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2021-09-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 374 |
| 2021-09-21 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 7 |
| 2021-09-20 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2021-09-17 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2021-09-16 | $21.49 | $21.49 | $18.84 | $18.84 | $18.84 | 374 |
| 2021-09-15 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-13 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 95 |
| 2021-09-09 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-09-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 174 |
| 2021-09-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2021-08-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2021-08-30 | $21.99 | $22.00 | $21.99 | $21.99 | $21.99 | 300 |
| 2021-08-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2021-08-26 | $20.00 | $20.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2021-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2021-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 400 |
| 2021-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 101 |
| 2021-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-07-28 | $20.00 | $22.50 | $20.00 | $20.00 | $20.00 | 400 |
| 2021-07-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-07-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 213 |
| 2021-07-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-07-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 502 |
| 2021-07-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 10 |
| 2021-07-12 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-07-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-07-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-07-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-07-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-07-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-07-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-30 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-25 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-23 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-22 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-17 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-16 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-15 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 100 |
| 2021-06-14 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 15 |
| 2021-06-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-06-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 8 |
| 2021-06-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-27 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-26 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-25 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-19 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-05-17 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 160 |
| 2021-05-14 | $15.99 | $15.99 | $13.31 | $15.99 | $15.99 | 360 |
| 2021-05-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-07 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-05-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 9 |
| 2021-04-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 100 |
| 2021-04-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-04-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 200 |
| 2021-04-07 | $19.40 | $19.40 | $18.70 | $18.70 | $18.70 | 350 |
| 2021-04-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-04-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 12 |
| 2021-04-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 20 |
| 2021-03-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-29 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 10 |
| 2021-03-26 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-25 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-24 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-23 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 100 |
| 2021-03-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 200 |
| 2021-03-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2021-03-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 20 |
| 2021-03-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2021-03-16 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2021-03-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2021-03-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2021-03-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2,000 |
| 2021-03-10 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 15 |
| 2021-03-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-02 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-03-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 40 |
| 2021-02-26 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-02-25 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2021-02-24 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1 |
| 2021-02-23 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-02-22 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1 |
| 2021-02-19 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 80 |
| 2021-02-18 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-02-17 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-02-16 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 70 |
| 2021-02-12 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 163 |
| 2021-02-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 6 |
| 2021-02-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 175 |
| 2021-02-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 386 |
| 2021-02-08 | $20.08 | $20.08 | $19.91 | $19.91 | $19.91 | 768 |
| 2021-02-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2021-02-04 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-02-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-02-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-02-01 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-28 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-27 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-22 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-19 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 150 |
| 2021-01-15 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-13 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-12 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-08 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-07 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2021-01-06 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 150 |
| 2021-01-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-01-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-12-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2020-12-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 10 |
| 2020-12-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 125 |
| 2020-11-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-24 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 2 |
| 2020-11-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 2 |
| 2020-11-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 3 |
| 2020-11-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 25 |
| 2020-11-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-11-04 | $19.35 | $19.95 | $19.20 | $19.95 | $19.95 | 814 |
| 2020-11-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2020-11-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2020-10-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 14 |
| 2020-10-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2020-10-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2020-10-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2020-10-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 20 |
| 2020-10-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2020-10-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2020-10-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2020-10-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 5 |
| 2020-10-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2020-10-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 600 |
| 2020-10-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 24 |
| 2020-10-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 20 |
| 2020-10-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 48 |
| 2020-10-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-10-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 100 |
| 2020-09-30 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 20 |
| 2020-09-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-28 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-25 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-22 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-21 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 40 |
| 2020-09-18 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-17 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-15 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-14 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-11 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 87 |
| 2020-09-10 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-09-09 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 100 |
| 2020-09-08 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 100 |
| 2020-09-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 540 |
| 2020-09-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2020-09-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2020-09-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2020-08-31 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 40 |
| 2020-08-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 170 |
| 2020-08-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 228 |
| 2020-08-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2020-08-25 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2020-08-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 502 |
| 2020-08-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 75 |
| 2020-08-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1 |
| 2020-08-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 37 |
| 2020-08-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-08-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 208 |
| 2020-08-04 | $18.15 | $18.15 | $17.95 | $17.95 | $17.95 | 290 |
| 2020-08-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 330 |
| 2020-07-31 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2020-07-30 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 188 |
| 2020-07-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 170 |
| 2020-07-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 102 |
| 2020-07-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-07-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2020-07-23 | $18.62 | $18.62 | $18.60 | $18.60 | $18.60 | 1,500 |
| 2020-07-22 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2020-07-21 | $17.95 | $18.43 | $17.58 | $17.67 | $17.67 | 1,600 |
| 2020-07-20 | $19.30 | $19.60 | $19.30 | $19.60 | $19.60 | 1,100 |
| 2020-07-16 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 100 |
| 2020-07-15 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 80 |
| 2020-07-14 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 300 |
| 2020-07-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 560 |
| 2020-07-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 300 |
| 2020-07-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 60 |
| 2020-07-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 54 |
| 2020-07-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 300 |
| 2020-06-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 170 |
| 2020-06-29 | $15.25 | $15.68 | $15.25 | $15.68 | $15.68 | 5,120 |
| 2020-06-26 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 20 |
| 2020-06-25 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 100 |
| 2020-06-24 | $16.15 | $16.15 | $15.90 | $15.90 | $15.90 | 8,220 |
| 2020-06-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 750 |
| 2020-06-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,332 |
| 2020-06-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2020-06-18 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 1,100 |
| 2020-06-16 | $10.60 | $10.60 | $10.14 | $10.17 | $10.17 | 952 |
| 2020-06-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 800 |
| 2020-06-05 | $11.65 | $11.65 | $11.64 | $11.65 | $11.65 | 603 |
| 2020-05-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 56 |
| 2020-05-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 350 |
| 2020-05-22 | $8.40 | $8.45 | $8.35 | $8.35 | $8.35 | 933 |
| 2020-05-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 183 |
| 2020-05-18 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 40 |
| 2020-05-13 | $7.42 | $7.46 | $7.34 | $7.34 | $7.34 | 3,260 |
| 2020-05-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 90 |
| 2020-05-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 60 |
| 2020-05-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 800 |
| 2020-04-29 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 260 |
| 2020-04-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 20 |
| 2020-04-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 70 |
| 2020-04-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5 |
| 2020-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5 |
| 2020-04-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5 |
| 2020-04-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5 |
| 2020-04-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,116 |
| 2020-03-24 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 2,700 |
| 2020-03-23 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 100 |
| 2020-03-20 | $3.45 | $3.45 | $3.44 | $3.44 | $3.44 | 633 |
| 2020-03-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 125 |
| 2020-03-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,000 |
| 2020-03-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 100 |
| 2020-03-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 175 |
| 2020-03-03 | $4.96 | $5.31 | $4.96 | $5.31 | $5.31 | 500 |
| 2020-02-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 25 |
| 2020-02-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 2,500 |
| 2020-02-26 | $5.60 | $5.60 | $5.57 | $5.57 | $5.57 | 625 |
| 2020-02-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 600 |
| 2020-02-11 | $5.72 | $5.72 | $5.58 | $5.58 | $5.58 | 435 |
| 2020-02-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 380 |
| 2020-02-03 | $5.17 | $5.35 | $5.17 | $5.35 | $5.35 | 2,000 |
| 2020-01-28 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 450 |
| 2020-01-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 200 |
| 2020-01-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 127 |
| 2020-01-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2020-01-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 200 |
| 2020-01-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 700 |
| 2019-12-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 300 |
| 2019-12-23 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 3,348 |
| 2019-12-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 500 |
| 2019-12-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 170 |
| 2019-11-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 183 |
| 2019-11-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 200 |
| 2019-11-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 100 |
| 2019-11-07 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 650 |
| 2019-11-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 20 |
| 2019-11-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2019-10-25 | $5.81 | $5.81 | $5.65 | $5.65 | $5.65 | 1,050 |
| 2019-10-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 50 |
| 2019-10-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 330 |
| 2019-10-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 152 |
| 2019-10-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 100 |
| 2019-10-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 700 |
| 2019-10-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 250 |
| 2019-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-09-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 50 |
| 2019-09-27 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 182 |
| 2019-09-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 251 |
| 2019-09-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 800 |
| 2019-09-23 | $6.55 | $6.55 | $6.35 | $6.35 | $6.35 | 450 |
| 2019-09-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,000 |
| 2019-09-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 580 |
| 2019-09-12 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 300 |
| 2019-09-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 360 |
| 2019-09-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2019-08-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2019-08-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 25 |
| 2019-08-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 300 |
| 2019-08-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 20 |
| 2019-08-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 25 |
| 2019-08-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 175 |
| 2019-07-31 | $5.93 | $5.93 | $5.73 | $5.73 | $5.73 | 988 |
| 2019-07-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 120 |
| 2019-07-26 | $6.09 | $6.12 | $6.09 | $6.12 | $6.12 | 1,498 |
| 2019-07-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 51 |
| 2019-07-17 | $6.01 | $6.01 | $5.82 | $5.82 | $5.82 | 2,000 |
| 2019-07-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 29 |
| 2019-07-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2019-07-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 714 |
| 2019-07-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 500 |
| 2019-06-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2019-06-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 37 |
| 2019-06-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 312 |
| 2019-06-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 50 |
| 2019-05-31 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2019-05-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 62 |
| 2019-05-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-05-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 600 |
| 2019-05-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 34 |
| 2019-05-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,500 |
| 2019-05-06 | $6.15 | $6.54 | $6.13 | $6.54 | $6.54 | 1,500 |
| 2019-04-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1 |
| 2019-04-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 600 |
| 2019-04-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 3,205 |
| 2019-04-15 | $6.50 | $6.50 | $6.26 | $6.26 | $6.26 | 1,301 |
| 2019-04-11 | $6.84 | $6.84 | $6.60 | $6.60 | $6.60 | 5,504 |
| 2019-04-10 | $7.00 | $7.09 | $6.80 | $6.96 | $6.96 | 3,959 |
| 2019-04-08 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1 |
| 2019-04-05 | $6.91 | $6.91 | $6.89 | $6.89 | $6.89 | 4,883 |
| 2019-04-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 35 |
| 2019-03-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 71 |
| 2019-03-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 105 |
| 2019-03-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 70 |
| 2019-03-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2019-03-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
| 2019-02-28 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 423 |
| 2019-02-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 78 |
| 2019-02-20 | $7.78 | $7.78 | $7.72 | $7.72 | $7.72 | 629 |
| 2019-02-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 499 |
| 2019-02-13 | $8.27 | $8.31 | $8.26 | $8.31 | $8.31 | 587 |
| 2019-02-11 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 584 |
| 2019-02-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 157 |
| 2019-02-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 30 |
| 2019-02-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 125 |
| 2019-02-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 300 |
| 2019-01-30 | $9.72 | $9.94 | $9.72 | $9.94 | $9.94 | 200 |
| 2019-01-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2019-01-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
| 2019-01-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 112 |
| 2019-01-24 | $9.35 | $9.47 | $9.35 | $9.47 | $9.47 | 450 |
| 2019-01-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 250 |
| 2019-01-15 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 684 |
| 2019-01-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 7 |
| 2019-01-08 | $9.44 | $9.49 | $9.37 | $9.37 | $9.37 | 2,800 |
| 2019-01-07 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 40 |
| 2019-01-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 103 |
| 2018-12-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 36 |
| 2018-12-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 8 |
| 2018-12-17 | $7.82 | $7.85 | $7.82 | $7.85 | $7.85 | 1,086 |
| 2018-12-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
| 2018-12-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 50 |
| 2018-12-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 66 |
| 2018-11-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 200 |
| 2018-11-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 200 |
| 2018-11-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 339 |
| 2018-11-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 100 |
| 2018-11-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,575 |
| 2018-10-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 50 |
| 2018-10-30 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 372 |
| 2018-10-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 50 |
| 2018-10-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1 |
| 2018-10-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 75 |
| 2018-10-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 74 |
| 2018-10-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 139 |
| 2018-10-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1 |
| 2018-10-10 | $7.34 | $7.35 | $7.32 | $7.35 | $7.35 | 1,339 |
| 2018-10-09 | $7.54 | $7.54 | $7.34 | $7.35 | $7.35 | 377 |
| 2018-10-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 171 |
| 2018-10-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 19 |
| 2018-10-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 157 |
| 2018-09-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 54 |
| 2018-09-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 22 |
| 2018-09-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 153 |
| 2018-09-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 47 |
| 2018-09-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,200 |
| 2018-09-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 59 |
| 2018-09-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,138 |
| 2018-09-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 22,912 |
| 2018-09-17 | $8.06 | $8.26 | $8.06 | $8.06 | $8.06 | 211,247 |
| 2018-09-14 | $8.25 | $8.25 | $8.05 | $8.05 | $8.05 | 312,801 |
| 2018-09-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 63,513 |
| 2018-09-12 | $7.87 | $7.87 | $7.75 | $7.75 | $7.75 | 47,217 |
| 2018-09-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,497 |
| 2018-09-10 | $7.84 | $7.92 | $7.63 | $7.72 | $7.72 | 8,887 |
| 2018-09-07 | $7.57 | $7.63 | $7.57 | $7.63 | $7.63 | 1,424 |
| 2018-09-06 | $7.21 | $7.40 | $7.21 | $7.40 | $7.40 | 4,278 |
| 2018-09-05 | $7.49 | $7.74 | $7.37 | $7.74 | $7.74 | 3,202 |
| 2018-09-04 | $7.78 | $7.92 | $7.78 | $7.92 | $7.92 | 2,576 |
| 2018-08-31 | $7.89 | $8.14 | $7.83 | $8.14 | $8.14 | 5,334 |
| 2018-08-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,077 |
| 2018-08-29 | $8.20 | $8.37 | $8.20 | $8.37 | $8.37 | 2,257 |
| 2018-08-28 | $8.37 | $8.40 | $8.00 | $8.40 | $8.40 | 2,171 |
| 2018-08-27 | $8.30 | $8.37 | $8.30 | $8.33 | $8.33 | 1,162 |
| 2018-08-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 885 |
| 2018-08-23 | $8.25 | $8.34 | $8.15 | $8.15 | $8.15 | 4,041 |
| 2018-08-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,030 |
| 2018-08-21 | $7.95 | $8.22 | $7.94 | $8.20 | $8.20 | 11,777 |
| 2018-08-20 | $8.04 | $8.11 | $7.74 | $8.11 | $8.11 | 5,088 |
| 2018-08-17 | $7.67 | $8.88 | $7.66 | $7.66 | $7.66 | 10,805 |
| 2018-08-16 | $7.96 | $7.97 | $7.87 | $7.97 | $7.97 | 4,933 |
| 2018-08-15 | $7.98 | $7.98 | $7.95 | $7.95 | $7.95 | 1,577 |
| 2018-08-14 | $7.90 | $8.04 | $7.90 | $8.03 | $8.03 | 1,162 |
| 2018-08-13 | $7.95 | $8.04 | $7.75 | $7.90 | $7.90 | 2,522 |
| 2018-08-10 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 1,248 |
| 2018-08-09 | $8.08 | $8.08 | $7.81 | $7.81 | $7.81 | 2,937 |
| 2018-08-08 | $7.82 | $8.07 | $7.82 | $8.07 | $8.07 | 3,681 |
| 2018-08-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1,613 |
| 2018-08-06 | $7.98 | $8.09 | $7.98 | $8.08 | $8.08 | 10,862 |
| 2018-08-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,561 |
| 2018-08-02 | $8.42 | $8.43 | $8.31 | $8.31 | $8.31 | 3,318 |
| 2018-08-01 | $8.38 | $8.43 | $8.22 | $8.31 | $8.31 | 6,783 |
| 2018-07-31 | $8.70 | $8.74 | $8.59 | $8.71 | $8.71 | 1,638 |
| 2018-07-30 | $8.45 | $8.60 | $8.45 | $8.59 | $8.59 | 10,976 |
| 2018-07-27 | $8.78 | $8.78 | $8.66 | $8.66 | $8.66 | 6,627 |
| 2018-07-26 | $8.95 | $9.00 | $8.50 | $8.50 | $8.50 | 6,729 |
| 2018-07-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 173 |
| 2018-07-24 | $8.85 | $8.87 | $8.50 | $8.87 | $8.87 | 1,366 |
| 2018-07-23 | $8.66 | $9.44 | $8.66 | $9.44 | $9.44 | 18,013 |
| 2018-07-20 | $9.03 | $9.03 | $8.63 | $9.03 | $9.03 | 3,778 |
| 2018-07-19 | $8.49 | $8.49 | $8.15 | $8.48 | $8.48 | 16,319 |
| 2018-07-18 | $8.43 | $9.25 | $8.43 | $8.64 | $8.64 | 2,874 |
| 2018-07-17 | $8.55 | $8.90 | $8.33 | $8.40 | $8.40 | 10,002 |
| 2018-07-16 | $8.35 | $8.46 | $8.12 | $8.46 | $8.46 | 6,725 |
| 2018-07-13 | $8.40 | $8.40 | $8.23 | $8.40 | $8.40 | 1,399 |
| 2018-07-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,219 |
| 2018-07-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 295 |
| 2018-07-10 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 2,214 |
| 2018-07-09 | $9.75 | $10.15 | $9.75 | $10.15 | $10.15 | 1,219 |
| 2018-07-06 | $9.85 | $9.90 | $9.50 | $9.50 | $9.50 | 1,184 |
| 2018-07-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 513 |
| 2018-07-03 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 2,421 |
| 2018-07-02 | $10.63 | $10.96 | $10.63 | $10.93 | $10.93 | 6,279 |
| 2018-06-29 | $10.67 | $10.93 | $10.67 | $10.93 | $10.93 | 1,157 |
| 2018-06-28 | $10.29 | $10.67 | $9.92 | $10.67 | $10.67 | 1,016 |
| 2018-06-27 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 5,969 |
| 2018-06-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,442 |
| 2018-06-25 | $10.60 | $11.19 | $10.60 | $10.98 | $10.98 | 22,307 |
| 2018-06-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1,985 |
| 2018-06-21 | $10.72 | $11.21 | $10.72 | $11.03 | $11.03 | 16,013 |
| 2018-06-20 | $10.83 | $11.24 | $10.83 | $11.21 | $11.21 | 10,311 |
| 2018-06-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 332 |
| 2018-06-18 | $10.89 | $12.03 | $10.89 | $12.03 | $12.03 | 16,875 |
| 2018-06-15 | $11.74 | $11.74 | $10.71 | $10.71 | $10.71 | 839 |
| 2018-06-14 | $11.39 | $11.74 | $11.39 | $11.60 | $11.60 | 7,815 |
| 2018-06-13 | $10.82 | $11.92 | $10.82 | $11.49 | $11.49 | 2,113 |
| 2018-06-12 | $11.92 | $11.92 | $11.79 | $11.92 | $11.92 | 740 |
| 2018-06-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,867 |
| 2018-06-08 | $11.36 | $11.75 | $11.36 | $11.75 | $11.75 | 3,196 |
| 2018-06-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 460 |
| 2018-06-06 | $11.03 | $12.01 | $11.03 | $11.98 | $11.98 | 1,133 |
| 2018-06-05 | $11.56 | $12.01 | $11.56 | $12.01 | $12.01 | 10,565 |
| 2018-06-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1,791 |
| 2018-06-01 | $10.85 | $11.91 | $10.85 | $11.38 | $11.38 | 7,335 |
| 2018-05-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 500 |
| 2018-05-30 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 144 |
| 2018-05-29 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 359 |
| 2018-05-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1,377 |
| 2018-05-24 | $11.81 | $12.51 | $11.81 | $12.40 | $12.40 | 7,152 |
| 2018-05-23 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 2,676 |
| 2018-05-22 | $12.76 | $12.76 | $12.66 | $12.66 | $12.66 | 6,635 |
| 2018-05-21 | $12.66 | $12.66 | $12.37 | $12.37 | $12.37 | 2,441 |
| 2018-05-18 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 5,012 |
| 2018-05-17 | $12.11 | $12.31 | $12.11 | $12.31 | $11.81 | 2,400 |
| 2018-05-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.60 | 154 |
| 2018-05-15 | $12.27 | $12.27 | $12.01 | $12.27 | $11.77 | 1,867 |
| 2018-05-14 | $12.27 | $12.27 | $11.96 | $11.96 | $11.47 | 1,615 |
| 2018-05-11 | $11.16 | $12.21 | $11.16 | $12.21 | $11.71 | 1,812 |
| 2018-05-10 | $12.17 | $12.17 | $12.17 | $12.17 | $11.68 | 3,159 |
| 2018-05-09 | $12.17 | $12.17 | $12.17 | $12.17 | $11.68 | 30 |
| 2018-05-08 | $12.05 | $12.17 | $11.50 | $12.17 | $11.68 | 2,672 |
| 2018-05-07 | $11.80 | $12.43 | $11.80 | $12.43 | $11.93 | 6,092 |
| 2018-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.32 | 2,870 |
| 2018-05-03 | $11.31 | $11.80 | $11.31 | $11.80 | $11.32 | 1,025 |
| 2018-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.32 | 2,862 |
| 2018-05-01 | $10.89 | $11.85 | $10.89 | $11.85 | $11.37 | 758 |
| 2018-04-30 | $11.85 | $11.85 | $11.63 | $11.78 | $11.30 | 1,311 |
| 2018-04-27 | $11.63 | $11.63 | $11.39 | $11.44 | $10.97 | 3,974 |
| 2018-04-26 | $11.39 | $11.39 | $11.37 | $11.37 | $10.91 | 1,851 |
| 2018-04-25 | $11.15 | $11.37 | $10.65 | $11.37 | $10.91 | 5,592 |
| 2018-04-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.37 | 1,855 |
| 2018-04-23 | $11.18 | $11.18 | $11.18 | $11.18 | $10.73 | 1,500 |
| 2018-04-20 | $11.38 | $11.38 | $10.71 | $10.71 | $10.27 | 2,035 |
| 2018-04-19 | $10.61 | $11.34 | $10.61 | $11.34 | $10.88 | 3,329 |
| 2018-04-18 | $10.45 | $11.16 | $10.45 | $10.73 | $10.29 | 21,579 |
| 2018-04-17 | $10.39 | $10.83 | $10.07 | $10.07 | $9.66 | 24,087 |
| 2018-04-16 | $10.15 | $10.50 | $10.15 | $10.48 | $10.05 | 16,972 |
| 2018-04-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.44 | 164 |
| 2018-04-12 | $10.69 | $11.15 | $10.69 | $11.15 | $10.70 | 6,540 |
| 2018-04-11 | $10.63 | $10.63 | $10.61 | $10.61 | $10.18 | 4,749 |
| 2018-04-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.43 | 323 |
| 2018-04-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.27 | 16 |
| 2018-04-06 | $9.61 | $10.70 | $9.61 | $10.70 | $10.27 | 3,136 |
| 2018-04-05 | $9.66 | $10.12 | $9.65 | $10.12 | $9.71 | 2,273 |
| 2018-04-04 | $10.31 | $10.31 | $10.00 | $10.00 | $9.59 | 671 |
| 2018-04-03 | $10.01 | $10.37 | $10.01 | $10.37 | $9.95 | 16,564 |
| 2018-04-02 | $10.40 | $10.70 | $10.40 | $10.70 | $10.27 | 2,451 |
| 2018-03-29 | $10.38 | $10.38 | $10.30 | $10.30 | $9.88 | 8,028 |
| 2018-03-28 | $9.90 | $9.90 | $9.49 | $9.49 | $9.10 | 2,748 |
| 2018-03-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.18 | 382 |
| 2018-03-26 | $10.00 | $10.38 | $9.85 | $10.38 | $9.96 | 576 |
| 2018-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 302 |
| 2018-03-22 | $10.50 | $11.19 | $10.50 | $11.19 | $10.74 | 1,289 |
| 2018-03-20 | $11.26 | $11.26 | $11.07 | $11.26 | $10.80 | 2,679 |
| 2018-03-19 | $10.69 | $11.07 | $10.50 | $11.07 | $10.62 | 13,143 |
| 2018-03-16 | $11.88 | $11.88 | $11.88 | $11.88 | $11.40 | 1,030 |
| 2018-03-15 | $11.49 | $11.98 | $11.38 | $11.88 | $11.40 | 36,441 |
| 2018-03-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.49 | 2,624 |
| 2018-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $10.74 | 113 |
| 2018-03-12 | $11.67 | $12.10 | $11.67 | $12.06 | $11.57 | 4,180 |
| 2018-03-09 | $12.10 | $12.10 | $12.10 | $12.10 | $11.61 | 1,861 |
| 2018-03-08 | $12.15 | $12.39 | $12.07 | $12.07 | $11.58 | 719 |
| 2018-03-07 | $12.07 | $12.07 | $12.07 | $12.07 | $11.58 | 1,583 |
| 2018-03-06 | $11.71 | $12.09 | $11.34 | $12.04 | $11.55 | 12,262 |
| 2018-03-05 | $12.04 | $12.04 | $11.97 | $12.04 | $11.55 | 4,887 |
| 2018-03-02 | $11.47 | $11.97 | $11.21 | $11.80 | $11.32 | 5,191 |
| 2018-03-01 | $11.06 | $12.01 | $11.06 | $12.01 | $11.52 | 1,143 |
| 2018-02-28 | $12.24 | $12.24 | $12.24 | $12.24 | $11.74 | 653 |
| 2018-02-27 | $12.20 | $12.51 | $12.13 | $12.38 | $11.88 | 2,969 |
| 2018-02-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.10 | 160 |
| 2018-02-23 | $12.54 | $12.54 | $12.54 | $12.54 | $12.03 | 199 |
| 2018-02-22 | $12.12 | $12.54 | $12.12 | $12.54 | $12.03 | 6,871 |
| 2018-02-21 | $11.81 | $12.29 | $11.81 | $12.29 | $11.79 | 5,603 |
| 2018-02-20 | $12.38 | $12.38 | $11.45 | $11.45 | $10.98 | 2,051 |
| 2018-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 1,231 |
| 2018-02-15 | $10.75 | $11.52 | $10.64 | $11.12 | $10.67 | 9,153 |
| 2018-02-14 | $11.51 | $11.51 | $11.51 | $11.51 | $11.04 | 7,267 |
| 2018-02-13 | $11.16 | $11.41 | $11.16 | $11.41 | $10.95 | 1,322 |
| 2018-02-12 | $10.65 | $11.41 | $10.65 | $11.41 | $10.95 | 10,077 |
| 2018-02-09 | $10.85 | $11.29 | $10.85 | $11.29 | $10.83 | 9,058 |
| 2018-02-08 | $11.10 | $11.59 | $11.10 | $11.38 | $10.92 | 6,219 |
| 2018-02-07 | $10.95 | $11.67 | $10.95 | $11.67 | $11.20 | 2,012 |
| 2018-02-06 | $10.80 | $11.10 | $10.51 | $10.51 | $10.08 | 15,264 |
| 2018-02-05 | $11.00 | $11.35 | $11.00 | $11.35 | $10.89 | 6,706 |
| 2018-02-01 | $11.95 | $12.42 | $11.82 | $12.42 | $11.92 | 2,169 |
| 2018-01-31 | $11.38 | $11.82 | $11.38 | $11.82 | $11.34 | 7,567 |
| 2018-01-30 | $11.39 | $11.89 | $11.39 | $11.80 | $11.32 | 8,225 |
| 2018-01-29 | $12.07 | $12.07 | $11.75 | $11.75 | $11.27 | 3,384 |
| 2018-01-26 | $11.64 | $12.07 | $11.64 | $12.07 | $11.58 | 9,271 |
| 2018-01-25 | $12.07 | $12.23 | $11.86 | $12.22 | $11.72 | 4,704 |
| 2018-01-24 | $11.86 | $11.86 | $11.86 | $11.86 | $11.38 | 1,381 |
| 2018-01-23 | $11.42 | $11.76 | $11.42 | $11.76 | $11.28 | 8,845 |
| 2018-01-22 | $11.46 | $11.59 | $11.23 | $11.59 | $11.12 | 16,825 |
| 2018-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 135 |
| 2018-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 56 |
| 2018-01-17 | $11.80 | $12.00 | $11.74 | $12.00 | $11.51 | 2,792 |
| 2018-01-16 | $11.18 | $11.82 | $11.18 | $11.60 | $11.13 | 13,016 |
| 2018-01-12 | $13.91 | $14.43 | $13.85 | $14.43 | $13.84 | 8,120 |
| 2018-01-11 | $14.46 | $14.46 | $14.24 | $14.34 | $13.76 | 5,102 |
| 2018-01-10 | $14.06 | $14.06 | $14.06 | $14.06 | $13.49 | 5,109 |
| 2018-01-09 | $13.80 | $14.81 | $13.80 | $14.81 | $14.21 | 2,802 |
| 2018-01-08 | $14.55 | $14.72 | $14.21 | $14.72 | $14.12 | 18,647 |
| 2018-01-05 | $15.08 | $15.08 | $15.08 | $15.08 | $14.47 | 4,058 |
| 2018-01-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.23 | 460 |
| 2018-01-03 | $14.75 | $14.75 | $14.56 | $14.75 | $14.15 | 746 |
| 2018-01-02 | $14.50 | $14.56 | $14.46 | $14.56 | $13.97 | 5,590 |
| 2017-12-29 | $14.22 | $14.26 | $14.22 | $14.23 | $13.65 | 2,199 |
| 2017-12-28 | $13.87 | $13.87 | $13.87 | $13.87 | $13.31 | 100 |
| 2017-12-27 | $13.66 | $14.37 | $13.61 | $13.87 | $13.31 | 3,035 |
| 2017-12-26 | $14.37 | $14.37 | $14.33 | $14.37 | $13.79 | 7,720 |
| 2017-12-22 | $14.00 | $14.00 | $13.79 | $13.79 | $13.23 | 4,717 |
| 2017-12-21 | $14.65 | $14.65 | $14.45 | $14.45 | $13.86 | 2,033 |
| 2017-12-20 | $14.71 | $15.03 | $14.37 | $15.03 | $14.42 | 2,617 |
| 2017-12-19 | $14.36 | $14.36 | $14.36 | $14.36 | $13.78 | 540 |
| 2017-12-18 | $15.44 | $15.44 | $15.44 | $15.44 | $14.81 | 60 |
| 2017-12-15 | $14.72 | $15.44 | $14.72 | $15.44 | $14.81 | 841 |
| 2017-12-14 | $14.50 | $14.72 | $14.40 | $14.50 | $13.91 | 3,256 |
| 2017-12-13 | $14.90 | $15.00 | $14.90 | $15.00 | $14.39 | 1,618 |
| 2017-12-12 | $15.00 | $15.00 | $14.90 | $14.90 | $14.29 | 2,134 |
| 2017-12-11 | $14.50 | $15.00 | $14.50 | $15.00 | $14.39 | 861 |
| 2017-12-08 | $14.52 | $14.61 | $14.52 | $14.61 | $14.01 | 72,009 |
| 2017-12-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.62 | 1,297 |
| 2017-12-06 | $14.55 | $14.75 | $14.35 | $14.35 | $13.77 | 2,022 |
| 2017-12-05 | $13.69 | $13.69 | $13.47 | $13.47 | $12.92 | 546 |
| 2017-12-04 | $13.88 | $14.40 | $13.88 | $13.89 | $13.33 | 14,411 |
| 2017-12-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.21 | 643 |
| 2017-11-30 | $14.14 | $14.87 | $14.14 | $14.87 | $14.27 | 2,907 |
| 2017-11-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.62 | 377 |
| 2017-11-28 | $14.47 | $14.47 | $14.47 | $14.47 | $13.88 | 655 |
| 2017-11-27 | $15.22 | $15.32 | $15.22 | $15.32 | $14.70 | 1,869 |
| 2017-11-24 | $15.22 | $15.22 | $15.22 | $15.22 | $14.60 | 488 |
| 2017-11-22 | $15.11 | $15.22 | $14.51 | $15.22 | $14.60 | 2,863 |
| 2017-11-21 | $14.54 | $15.11 | $14.54 | $15.11 | $14.50 | 967 |
| 2017-11-20 | $14.31 | $14.31 | $14.24 | $14.24 | $13.66 | 3,384 |
| 2017-11-17 | $14.38 | $14.38 | $14.14 | $14.14 | $13.57 | 8,184 |
| 2017-11-16 | $14.57 | $14.60 | $14.43 | $14.60 | $14.01 | 3,911 |
| 2017-11-15 | $14.34 | $14.60 | $14.34 | $14.60 | $14.01 | 493 |
| 2017-11-14 | $14.92 | $14.92 | $14.92 | $14.92 | $14.31 | 168 |
| 2017-11-13 | $14.80 | $14.92 | $14.80 | $14.92 | $14.31 | 5,657 |
| 2017-11-10 | $15.31 | $15.31 | $15.31 | $15.31 | $14.69 | 75 |
| 2017-11-09 | $15.31 | $15.31 | $15.31 | $15.31 | $14.69 | 543 |
| 2017-11-07 | $15.22 | $15.22 | $15.22 | $15.22 | $14.60 | 80 |
| 2017-11-06 | $15.22 | $15.22 | $15.22 | $15.22 | $14.60 | 3,633 |
| 2017-11-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.21 | 226 |
| 2017-11-02 | $15.13 | $15.13 | $15.13 | $15.13 | $14.51 | 6,643 |
| 2017-11-01 | $15.55 | $16.19 | $15.55 | $15.75 | $15.11 | 7,334 |
| 2017-10-31 | $15.82 | $15.82 | $15.82 | $15.82 | $15.18 | 345 |
| 2017-10-27 | $16.50 | $16.50 | $16.40 | $16.50 | $15.83 | 2,736 |
| 2017-10-26 | $14.58 | $14.58 | $14.58 | $14.58 | $13.99 | 300 |
| 2017-10-25 | $14.89 | $15.59 | $14.89 | $15.59 | $14.96 | 1,095 |
| 2017-10-24 | $15.30 | $15.30 | $14.90 | $14.90 | $14.29 | 923 |
| 2017-10-23 | $15.07 | $15.52 | $14.79 | $14.79 | $14.19 | 4,003 |
| 2017-10-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.13 | 20 |
| 2017-10-19 | $15.82 | $15.82 | $15.21 | $15.77 | $15.13 | 8,719 |
| 2017-10-18 | $15.32 | $15.32 | $15.32 | $15.32 | $14.70 | 308 |
| 2017-10-17 | $16.08 | $16.08 | $16.08 | $16.08 | $15.43 | 152 |
| 2017-10-16 | $16.08 | $16.08 | $16.08 | $16.08 | $15.43 | 270 |
| 2017-10-13 | $16.71 | $16.71 | $16.71 | $16.71 | $16.03 | 922 |
| 2017-10-12 | $15.68 | $16.33 | $15.68 | $16.33 | $15.67 | 529 |
| 2017-10-11 | $16.59 | $16.59 | $16.59 | $16.59 | $15.92 | 746 |
| 2017-10-10 | $15.82 | $16.39 | $15.82 | $16.39 | $15.72 | 5,619 |
| 2017-10-09 | $15.75 | $15.98 | $15.75 | $15.98 | $15.33 | 1,580 |
| 2017-10-06 | $15.77 | $15.98 | $15.32 | $15.98 | $15.33 | 1,513 |
| 2017-10-05 | $15.80 | $15.80 | $15.78 | $15.78 | $15.14 | 452 |
| 2017-10-04 | $16.82 | $16.82 | $15.79 | $16.44 | $15.77 | 1,472 |
| 2017-10-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.59 | 559 |
| 2017-10-02 | $15.52 | $16.04 | $15.52 | $15.88 | $15.23 | 1,199 |
| 2017-09-29 | $15.42 | $15.92 | $15.42 | $15.92 | $15.27 | 11,999 |
| 2017-09-28 | $16.10 | $16.10 | $15.85 | $15.85 | $15.21 | 813 |
| 2017-09-26 | $16.45 | $16.45 | $15.60 | $16.00 | $15.35 | 1,470 |
| 2017-09-25 | $16.63 | $17.00 | $16.45 | $16.45 | $15.78 | 9,737 |
| 2017-09-21 | $18.48 | $18.48 | $18.48 | $18.48 | $17.73 | 20 |
| 2017-09-20 | $17.98 | $18.48 | $17.98 | $18.48 | $17.73 | 6,252 |
| 2017-09-19 | $18.72 | $18.91 | $18.45 | $18.91 | $18.14 | 1,156 |
| 2017-09-18 | $19.13 | $19.13 | $18.55 | $18.55 | $17.80 | 386 |
| 2017-09-15 | $19.13 | $19.13 | $19.13 | $19.13 | $18.35 | 891 |
| 2017-09-14 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 198 |
| 2017-09-13 | $19.10 | $19.10 | $19.10 | $19.10 | $18.32 | 10,119 |
| 2017-09-12 | $19.59 | $19.59 | $19.59 | $19.59 | $18.79 | 402 |
| 2017-09-11 | $19.15 | $19.50 | $19.15 | $19.50 | $18.71 | 3,825 |
| 2017-09-08 | $19.79 | $19.79 | $19.79 | $19.79 | $18.99 | 0 |
| 2017-09-07 | $19.79 | $19.79 | $19.79 | $19.79 | $18.99 | 344 |
| 2017-09-06 | $18.58 | $19.55 | $18.58 | $19.55 | $18.76 | 2,108 |
| 2017-09-05 | $20.04 | $20.04 | $20.04 | $20.04 | $19.23 | 241 |
| 2017-09-01 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 14 |
| 2017-08-31 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 42 |
| 2017-08-30 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2017-08-29 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 640 |
| 2017-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.23 | 2,108 |
| 2017-08-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.05 | 0 |
| 2017-08-24 | $18.75 | $19.86 | $18.75 | $19.86 | $19.05 | 1,803 |
| 2017-08-23 | $19.07 | $19.86 | $19.07 | $19.86 | $19.05 | 5,265 |
| 2017-08-22 | $19.82 | $19.86 | $19.82 | $19.86 | $19.05 | 1,473 |
| 2017-08-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 82 |
| 2017-08-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 0 |
| 2017-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 1,088 |
| 2017-08-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.16 | 654 |
| 2017-08-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.52 | 67 |
| 2017-08-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.52 | 537 |
| 2017-08-11 | $19.30 | $19.30 | $19.11 | $19.30 | $18.52 | 628 |
| 2017-08-10 | $19.03 | $19.30 | $18.75 | $19.30 | $18.52 | 3,077 |
| 2017-08-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.12 | 1,265 |
| 2017-08-08 | $19.34 | $20.11 | $19.34 | $20.11 | $19.29 | 2,826 |
| 2017-08-07 | $20.23 | $20.23 | $20.23 | $20.23 | $19.41 | 12 |
| 2017-08-04 | $20.23 | $20.23 | $20.23 | $20.23 | $19.41 | 7 |
| 2017-08-03 | $20.23 | $20.23 | $20.23 | $20.23 | $19.41 | 572 |
| 2017-08-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 1,044 |
| 2017-08-01 | $19.27 | $19.27 | $19.27 | $19.27 | $18.49 | 17 |
| 2017-07-31 | $19.79 | $19.79 | $19.27 | $19.27 | $18.49 | 4,882 |
| 2017-07-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.76 | 0 |
| 2017-07-27 | $20.60 | $20.60 | $20.60 | $20.60 | $19.76 | 90 |
| 2017-07-26 | $20.60 | $20.60 | $20.60 | $20.60 | $19.76 | 160 |
| 2017-07-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.76 | 26 |
| 2017-07-24 | $20.60 | $20.60 | $20.60 | $20.60 | $19.76 | 0 |
| 2017-07-21 | $18.71 | $20.60 | $18.71 | $20.60 | $19.76 | 270 |
| 2017-07-20 | $20.35 | $20.35 | $20.35 | $20.35 | $19.52 | 314 |
| 2017-07-19 | $18.07 | $18.07 | $18.07 | $18.07 | $17.34 | 88 |
| 2017-07-18 | $18.07 | $18.07 | $18.07 | $18.07 | $17.34 | 100 |
| 2017-07-17 | $18.15 | $18.70 | $18.15 | $18.70 | $17.94 | 2,138 |
| 2017-07-14 | $19.08 | $19.08 | $19.08 | $19.08 | $18.30 | 140 |
| 2017-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.27 | 1,047 |
| 2017-07-12 | $17.12 | $17.12 | $17.12 | $17.12 | $16.42 | 133 |
| 2017-07-11 | $17.12 | $17.12 | $17.12 | $17.12 | $16.42 | 87 |
| 2017-07-10 | $17.57 | $17.57 | $17.12 | $17.12 | $16.42 | 832 |
| 2017-07-07 | $16.68 | $17.51 | $16.68 | $17.51 | $16.80 | 1,016 |
| 2017-07-06 | $17.30 | $17.30 | $17.30 | $17.30 | $16.60 | 13 |
| 2017-07-03 | $17.30 | $17.30 | $17.30 | $17.30 | $16.60 | 705 |
| 2017-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.27 | 570 |
| 2017-06-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.18 | 0 |
| 2017-06-28 | $17.91 | $17.91 | $17.91 | $17.91 | $17.18 | 278 |
| 2017-06-27 | $17.30 | $17.30 | $17.30 | $17.30 | $16.60 | 543 |
| 2017-06-26 | $16.90 | $17.67 | $16.90 | $17.67 | $16.95 | 710 |
| 2017-06-23 | $17.68 | $17.68 | $17.64 | $17.64 | $16.92 | 1,670 |
| 2017-06-22 | $17.17 | $17.17 | $17.17 | $17.17 | $16.47 | 128 |
| 2017-06-21 | $17.17 | $17.17 | $17.17 | $17.17 | $16.47 | 65 |
| 2017-06-20 | $17.17 | $17.17 | $17.17 | $17.17 | $16.47 | 0 |
| 2017-06-19 | $17.17 | $17.17 | $17.17 | $17.17 | $16.47 | 863 |
| 2017-06-16 | $17.16 | $17.16 | $17.16 | $17.16 | $16.46 | 0 |
| 2017-06-15 | $17.16 | $17.16 | $17.16 | $17.16 | $16.46 | 0 |
| 2017-06-14 | $17.16 | $17.16 | $17.16 | $17.16 | $16.46 | 1,964 |
| 2017-06-13 | $16.37 | $16.37 | $16.37 | $16.37 | $15.71 | 69 |
| 2017-06-12 | $16.84 | $16.84 | $16.84 | $16.84 | $15.85 | 0 |
| 2017-06-09 | $16.84 | $16.84 | $16.84 | $16.84 | $15.85 | 132 |
| 2017-06-08 | $19.55 | $19.55 | $19.55 | $19.55 | $18.41 | 17 |
| 2017-06-07 | $19.55 | $19.55 | $19.55 | $19.55 | $18.41 | 0 |
| 2017-06-06 | $19.55 | $19.55 | $19.55 | $19.55 | $18.41 | 187 |
| 2017-06-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.44 | 952 |
| 2017-06-02 | $16.87 | $16.87 | $16.87 | $16.87 | $15.88 | 49 |
| 2017-06-01 | $16.87 | $16.87 | $16.87 | $16.87 | $15.88 | 18 |
| 2017-05-31 | $16.87 | $16.87 | $16.87 | $16.87 | $15.88 | 563 |
| 2017-05-30 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 0 |
| 2017-05-26 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 73 |
| 2017-05-25 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 0 |
| 2017-05-24 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 75 |
| 2017-05-23 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 0 |
| 2017-05-22 | $16.23 | $16.23 | $15.83 | $15.83 | $14.90 | 1,944 |
| 2017-05-19 | $19.28 | $19.28 | $19.28 | $19.28 | $18.15 | 0 |
| 2017-05-18 | $19.28 | $19.28 | $19.28 | $19.28 | $18.15 | 0 |
| 2017-05-17 | $17.65 | $19.28 | $17.65 | $19.28 | $18.15 | 241 |
| 2017-05-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.05 | 0 |
| 2017-05-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.05 | 0 |
| 2017-05-12 | $16.79 | $17.05 | $16.79 | $17.05 | $16.05 | 836 |
| 2017-05-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.35 | 0 |
| 2017-05-10 | $16.30 | $16.30 | $16.30 | $16.30 | $15.35 | 70 |
| 2017-05-09 | $16.30 | $16.30 | $16.30 | $16.30 | $15.35 | 0 |
| 2017-05-08 | $15.80 | $16.30 | $15.80 | $16.30 | $15.35 | 2,019 |
| 2017-05-05 | $15.80 | $15.80 | $15.80 | $15.80 | $14.88 | 72 |
| 2017-05-04 | $15.80 | $15.80 | $15.80 | $15.80 | $14.88 | 213 |
| 2017-05-03 | $16.02 | $16.02 | $16.02 | $16.02 | $15.08 | 100 |
| 2017-05-02 | $15.22 | $16.19 | $15.22 | $16.19 | $15.24 | 1,606 |
| 2017-05-01 | $15.77 | $15.77 | $15.15 | $15.66 | $14.75 | 3,662 |
| 2017-04-28 | $14.98 | $15.77 | $14.98 | $15.71 | $14.79 | 1,384 |
| 2017-04-27 | $15.77 | $15.77 | $15.77 | $15.77 | $14.85 | 47 |
| 2017-04-26 | $15.77 | $15.77 | $15.77 | $15.77 | $14.85 | 57 |
| 2017-04-25 | $15.77 | $15.77 | $15.77 | $15.77 | $14.85 | 493 |
| 2017-04-24 | $14.87 | $14.87 | $14.87 | $14.87 | $13.99 | 151 |
| 2017-04-21 | $15.41 | $15.41 | $14.87 | $14.87 | $13.99 | 1,356 |
| 2017-04-20 | $15.79 | $15.79 | $15.79 | $15.79 | $14.87 | 217 |
| 2017-04-19 | $15.79 | $15.79 | $15.79 | $15.79 | $14.87 | 290 |
| 2017-04-18 | $15.79 | $15.79 | $15.58 | $15.58 | $14.67 | 344 |
| 2017-04-17 | $15.80 | $15.80 | $15.79 | $15.79 | $14.87 | 1,238 |
| 2017-04-13 | $15.72 | $15.80 | $15.72 | $15.80 | $14.88 | 230 |
| 2017-04-12 | $15.29 | $15.29 | $15.29 | $15.29 | $14.39 | 0 |
| 2017-04-11 | $15.29 | $15.29 | $15.29 | $15.29 | $14.39 | 116 |
| 2017-04-10 | $15.29 | $15.29 | $15.29 | $15.29 | $14.39 | 73 |
| 2017-04-07 | $15.55 | $15.80 | $15.29 | $15.29 | $14.39 | 890 |
| 2017-04-06 | $15.80 | $15.80 | $15.25 | $15.25 | $14.36 | 679 |
| 2017-04-05 | $15.80 | $15.80 | $15.42 | $15.42 | $14.52 | 875 |
| 2017-04-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.59 | 796 |
| 2017-04-03 | $15.60 | $15.60 | $15.60 | $15.60 | $14.69 | 37 |
| 2017-03-31 | $15.60 | $15.60 | $15.60 | $15.60 | $14.69 | 310 |
| 2017-03-30 | $15.80 | $15.80 | $15.80 | $15.80 | $14.88 | 28 |
| 2017-03-29 | $15.35 | $15.80 | $15.20 | $15.80 | $14.88 | 921 |
| 2017-03-28 | $15.50 | $15.50 | $15.16 | $15.16 | $14.27 | 826 |
| 2017-03-27 | $15.65 | $15.65 | $15.65 | $15.65 | $14.73 | 1,484 |
| 2017-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.06 | 202 |
| 2017-03-23 | $16.61 | $16.61 | $16.61 | $16.61 | $15.64 | 49 |
| 2017-03-22 | $16.61 | $16.61 | $16.61 | $16.61 | $15.64 | 65 |
| 2017-03-21 | $16.61 | $16.61 | $16.61 | $16.61 | $15.64 | 251 |
| 2017-03-20 | $16.89 | $16.89 | $16.89 | $16.89 | $15.90 | 16 |
| 2017-03-17 | $16.89 | $16.89 | $16.89 | $16.89 | $15.90 | 140 |
| 2017-03-16 | $16.89 | $16.89 | $16.89 | $16.89 | $15.90 | 211 |
| 2017-03-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.30 | 236 |
| 2017-03-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.30 | 5 |
| 2017-03-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.30 | 624 |
| 2017-03-10 | $17.01 | $17.01 | $17.01 | $17.01 | $16.01 | 684 |
| 2017-03-09 | $17.04 | $17.04 | $16.15 | $16.15 | $15.20 | 2,490 |
| 2017-03-08 | $16.40 | $16.40 | $16.40 | $16.40 | $15.44 | 925 |
| 2017-03-07 | $16.30 | $16.30 | $16.29 | $16.29 | $15.34 | 1,213 |
| 2017-03-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.11 | 226 |
| 2017-03-03 | $16.60 | $16.60 | $16.60 | $16.60 | $15.63 | 343 |
| 2017-03-02 | $16.31 | $16.31 | $16.31 | $16.31 | $15.36 | 513 |
| 2017-03-01 | $16.37 | $16.85 | $16.37 | $16.85 | $15.86 | 705 |
| 2017-02-28 | $16.26 | $16.26 | $16.23 | $16.23 | $15.28 | 711 |
| 2017-02-27 | $16.54 | $16.54 | $16.15 | $16.15 | $15.20 | 2,676 |
| 2017-02-24 | $17.34 | $17.34 | $17.34 | $17.34 | $16.32 | 44 |
| 2017-02-23 | $17.34 | $17.34 | $17.34 | $17.34 | $16.32 | 159 |
| 2017-02-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.19 | 136 |
| 2017-02-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.77 | 106 |
| 2017-02-17 | $16.75 | $16.75 | $16.75 | $16.75 | $15.77 | 9 |
| 2017-02-16 | $16.75 | $17.20 | $16.75 | $16.75 | $15.77 | 658 |
| 2017-02-15 | $16.70 | $16.70 | $16.70 | $16.70 | $15.72 | 76 |
| 2017-02-14 | $16.70 | $16.70 | $16.70 | $16.70 | $15.72 | 785 |
| 2017-02-13 | $16.96 | $16.96 | $16.96 | $16.96 | $15.97 | 326 |
| 2017-02-10 | $16.25 | $16.40 | $16.20 | $16.40 | $15.44 | 698 |
| 2017-02-09 | $16.14 | $16.25 | $16.14 | $16.25 | $15.30 | 1,250 |
| 2017-02-08 | $16.13 | $16.19 | $16.09 | $16.19 | $15.24 | 906 |
| 2017-02-07 | $16.36 | $16.36 | $16.36 | $16.36 | $15.40 | 134 |
| 2017-02-06 | $15.95 | $16.16 | $15.91 | $16.16 | $15.21 | 4,199 |
| 2017-02-03 | $16.14 | $16.14 | $16.10 | $16.10 | $15.16 | 789 |
| 2017-02-02 | $16.33 | $16.33 | $16.33 | $16.33 | $15.37 | 469 |
| 2017-02-01 | $16.66 | $16.70 | $16.66 | $16.70 | $15.72 | 467 |
| 2017-01-31 | $15.80 | $15.80 | $15.80 | $15.80 | $14.88 | 226 |
| 2017-01-30 | $16.40 | $16.40 | $15.94 | $16.40 | $15.44 | 7,049 |
| 2017-01-27 | $16.36 | $16.36 | $16.36 | $16.36 | $15.40 | 413 |
| 2017-01-26 | $16.36 | $16.36 | $16.36 | $16.36 | $15.40 | 308 |
| 2017-01-25 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 81 |
| 2017-01-24 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 234 |
| 2017-01-23 | $16.00 | $16.69 | $15.80 | $16.69 | $15.71 | 2,533 |
| 2017-01-20 | $15.96 | $15.96 | $15.96 | $15.96 | $15.03 | 299 |
| 2017-01-19 | $15.96 | $16.00 | $15.96 | $15.97 | $15.03 | 640 |
| 2017-01-18 | $15.95 | $16.16 | $15.95 | $16.16 | $15.21 | 665 |
| 2017-01-17 | $15.89 | $15.93 | $15.85 | $15.93 | $14.99 | 3,786 |
| 2017-01-13 | $15.62 | $15.75 | $15.62 | $15.62 | $14.71 | 1,175 |
| 2017-01-12 | $15.54 | $15.54 | $15.46 | $15.46 | $14.56 | 814 |
| 2017-01-11 | $15.23 | $15.49 | $15.23 | $15.37 | $14.47 | 584 |
| 2017-01-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.31 | 113 |
| 2017-01-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.31 | 107 |
| 2017-01-06 | $14.93 | $15.23 | $14.90 | $14.94 | $14.07 | 1,211 |
| 2017-01-05 | $14.74 | $14.74 | $14.74 | $14.74 | $13.88 | 78 |
| 2017-01-04 | $14.70 | $14.74 | $14.70 | $14.74 | $13.88 | 410 |
| 2017-01-03 | $15.19 | $15.19 | $14.82 | $15.19 | $14.30 | 1,337 |
| 2016-12-30 | $15.08 | $15.08 | $15.00 | $15.00 | $14.12 | 1,127 |
| 2016-12-29 | $14.81 | $14.90 | $14.81 | $14.86 | $13.99 | 1,945 |
| 2016-12-28 | $14.72 | $14.87 | $14.70 | $14.87 | $14.00 | 853 |
| 2016-12-27 | $14.86 | $14.86 | $14.63 | $14.63 | $13.77 | 709 |
| 2016-12-23 | $14.63 | $14.86 | $14.59 | $14.63 | $13.77 | 1,204 |
| 2016-12-22 | $14.59 | $14.63 | $14.59 | $14.62 | $13.77 | 1,265 |
| 2016-12-21 | $14.62 | $14.70 | $14.59 | $14.70 | $13.84 | 1,259 |
| 2016-12-20 | $14.63 | $14.68 | $14.63 | $14.68 | $13.82 | 365 |
| 2016-12-19 | $14.90 | $14.96 | $14.59 | $14.63 | $13.77 | 1,944 |
| 2016-12-16 | $14.59 | $14.59 | $14.59 | $14.59 | $13.74 | 204 |
| 2016-12-15 | $15.25 | $15.25 | $14.59 | $14.86 | $13.99 | 2,800 |
| 2016-12-14 | $14.63 | $15.90 | $14.59 | $15.90 | $14.97 | 1,176 |
| 2016-12-13 | $15.21 | $15.21 | $14.64 | $14.64 | $13.78 | 854 |
| 2016-12-12 | $14.86 | $14.86 | $14.86 | $14.86 | $13.99 | 766 |
| 2016-12-09 | $15.09 | $15.09 | $14.85 | $14.85 | $13.98 | 1,475 |
| 2016-12-08 | $15.01 | $16.05 | $15.01 | $16.05 | $15.11 | 649 |
| 2016-12-07 | $15.11 | $15.18 | $15.11 | $15.11 | $14.23 | 602 |
| 2016-12-06 | $14.91 | $14.94 | $14.91 | $14.94 | $14.07 | 522 |
| 2016-12-05 | $14.64 | $14.85 | $14.64 | $14.85 | $13.98 | 1,761 |
| 2016-12-02 | $14.62 | $14.62 | $14.61 | $14.61 | $13.75 | 312 |
| 2016-12-01 | $14.72 | $14.72 | $14.72 | $14.72 | $13.86 | 1,648 |
| 2016-11-30 | $14.58 | $14.58 | $14.58 | $14.58 | $13.73 | 257 |
| 2016-11-29 | $15.38 | $15.38 | $15.38 | $15.38 | $14.48 | 363 |
| 2016-11-28 | $15.06 | $15.38 | $15.06 | $15.38 | $14.48 | 624 |
| 2016-11-23 | $14.52 | $14.52 | $14.48 | $14.48 | $13.63 | 571 |
| 2016-11-22 | $14.75 | $15.29 | $14.75 | $15.29 | $14.39 | 1,515 |
| 2016-11-21 | $14.85 | $15.24 | $14.85 | $15.24 | $14.35 | 1,454 |
| 2016-11-18 | $14.45 | $14.45 | $14.45 | $14.45 | $13.60 | 77 |
| 2016-11-17 | $14.45 | $14.45 | $14.45 | $14.45 | $13.60 | 122 |
| 2016-11-16 | $14.31 | $14.31 | $14.31 | $14.31 | $13.47 | 0 |
| 2016-11-15 | $14.34 | $15.26 | $14.31 | $14.31 | $13.47 | 563 |
| 2016-11-14 | $14.75 | $14.75 | $14.75 | $14.75 | $13.89 | 274 |
| 2016-11-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.07 | 280 |
| 2016-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 521 |
| 2016-11-09 | $15.04 | $15.04 | $15.04 | $15.04 | $14.16 | 25 |
| 2016-11-08 | $15.18 | $15.18 | $15.04 | $15.04 | $14.16 | 1,502 |
| 2016-11-07 | $15.77 | $15.77 | $15.77 | $15.77 | $14.85 | 95 |
| 2016-11-04 | $15.00 | $15.77 | $15.00 | $15.77 | $14.85 | 298 |
| 2016-11-03 | $15.89 | $15.89 | $15.00 | $15.04 | $14.16 | 1,315 |
| 2016-11-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.45 | 70 |
| 2016-11-01 | $15.25 | $15.35 | $15.25 | $15.35 | $14.45 | 340 |
| 2016-10-31 | $16.19 | $16.23 | $16.19 | $16.23 | $15.28 | 384 |
| 2016-10-28 | $16.18 | $16.26 | $16.18 | $16.26 | $15.31 | 899 |
| 2016-10-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.40 | 564 |
| 2016-10-26 | $17.06 | $17.06 | $17.06 | $17.06 | $16.06 | 0 |
| 2016-10-25 | $17.06 | $17.06 | $17.06 | $17.06 | $16.06 | 0 |
| 2016-10-24 | $16.64 | $17.06 | $16.64 | $17.06 | $16.06 | 1,196 |
| 2016-10-21 | $17.89 | $17.89 | $17.89 | $17.89 | $16.84 | 749 |
| 2016-10-20 | $17.43 | $17.43 | $17.43 | $17.43 | $16.41 | 243 |
| 2016-10-19 | $17.17 | $17.17 | $17.17 | $17.17 | $16.16 | 0 |
| 2016-10-18 | $17.17 | $17.17 | $17.17 | $17.17 | $16.16 | 76 |
| 2016-10-17 | $17.17 | $17.17 | $17.17 | $17.17 | $16.16 | 0 |
| 2016-10-14 | $17.17 | $17.17 | $17.17 | $17.17 | $16.16 | 211 |
| 2016-10-13 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 9 |
| 2016-10-12 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 107 |
| 2016-10-11 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 978 |
| 2016-10-10 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2016-10-07 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2016-10-06 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2016-10-05 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2016-10-04 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2016-10-03 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2016-09-30 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 114 |
| 2016-09-29 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 151 |
| 2016-09-28 | $19.38 | $19.38 | $19.13 | $19.13 | $18.01 | 531 |
| 2016-09-27 | $18.24 | $18.24 | $18.24 | $18.24 | $17.17 | 16 |
| 2016-09-26 | $18.24 | $18.24 | $18.24 | $18.24 | $17.17 | 379 |
| 2016-09-23 | $19.08 | $19.08 | $19.08 | $19.08 | $17.96 | 346 |
| 2016-09-22 | $18.88 | $18.88 | $18.88 | $18.88 | $17.77 | 350 |
| 2016-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.95 | 297 |
| 2016-09-20 | $16.77 | $16.77 | $16.77 | $16.77 | $15.79 | 32 |
| 2016-09-19 | $16.77 | $16.77 | $16.77 | $16.77 | $15.79 | 77 |
| 2016-09-16 | $16.77 | $16.77 | $16.77 | $16.77 | $15.79 | 344 |
| 2016-09-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.19 | 162 |
| 2016-09-14 | $17.20 | $17.20 | $17.20 | $17.20 | $16.19 | 199 |
| 2016-09-13 | $16.20 | $16.20 | $16.20 | $16.20 | $15.25 | 454 |
| 2016-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.53 | 413 |
| 2016-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.00 | 566 |
| 2016-09-08 | $16.80 | $16.80 | $16.80 | $16.80 | $15.82 | 190 |
| 2016-09-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 94 |
| 2016-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 227 |
| 2016-09-02 | $15.85 | $16.80 | $15.85 | $16.80 | $15.82 | 822 |
| 2016-09-01 | $17.09 | $17.10 | $17.09 | $17.10 | $16.10 | 463 |
| 2016-08-31 | $16.53 | $16.90 | $16.53 | $16.90 | $15.91 | 75,079 |