Patriot Transportation Holding Inc (PATI) Exchange: NASDAQ
Data as of May 2, 2025
$16.26 ($0.02) 0.09%
Patriot Transportation Holding Inc - Daily Information
Click for more stock information on Patriot Transportation Holding Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.25 |
| Previous Close | $16.26 |
| High | $16.26 |
| Low | $16.25 |
| Adjusted Open | $16.25 |
| Previous Adjusted Close | $16.26 |
| Adjusted High | $16.26 |
| Adjusted Low | $16.25 |
About Patriot Transportation Holding Inc (PATI)
Patriot Transportation Holding Inc (PATI) is a publicly traded trucking and transportation services business that has operations across the southeastern United States. PATI was founded in 1971 by four partners, commencing business as a local Atlanta-based transporter. By aggressively pursuing strategic acquisitions and leveraging modern technology, PATI has grown from a regional carrier to a broad-based provider of transportation services to a broad variety of customers throughout the southeastern United States. PATI operates through two main subsidiaries, primarily focused on transportation services for the petroleum, oil and lubricants (POL) industry and intermodal services. As of June 2019, the company had grown to employ 1,306 people across 11 states.
Invest in Patriot Transportation Holding Inc (PATI)
Historical Stock Data for Patriot Transportation Holding Inc (PATI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | $16.25 | $16.26 | $16.25 | $16.26 | $16.26 | 19,376 |
| 2023-12-20 | $16.20 | $16.26 | $16.20 | $16.25 | $16.25 | 27,519 |
| 2023-12-19 | $16.18 | $16.19 | $16.15 | $16.19 | $16.19 | 21,416 |
| 2023-12-18 | $16.16 | $16.19 | $16.15 | $16.15 | $16.15 | 19,297 |
| 2023-12-15 | $16.15 | $16.20 | $16.15 | $16.18 | $16.18 | 15,954 |
| 2023-12-14 | $16.12 | $16.16 | $16.12 | $16.16 | $16.16 | 43,386 |
| 2023-12-13 | $16.13 | $16.15 | $16.13 | $16.14 | $16.14 | 5,487 |
| 2023-12-12 | $16.10 | $16.14 | $16.10 | $16.13 | $16.13 | 15,333 |
| 2023-12-11 | $16.05 | $16.10 | $16.05 | $16.09 | $16.09 | 2,579 |
| 2023-12-08 | $16.04 | $16.08 | $16.04 | $16.08 | $16.08 | 10,699 |
| 2023-12-07 | $16.00 | $16.07 | $16.00 | $16.02 | $16.02 | 4,177 |
| 2023-12-06 | $16.00 | $16.06 | $15.97 | $15.98 | $15.98 | 20,532 |
| 2023-12-05 | $16.00 | $16.02 | $15.98 | $16.00 | $16.00 | 18,546 |
| 2023-12-04 | $15.75 | $16.01 | $15.75 | $16.00 | $16.00 | 69,136 |
| 2023-12-01 | $15.76 | $15.77 | $15.72 | $15.75 | $15.75 | 5,379 |
| 2023-11-30 | $15.73 | $15.79 | $15.72 | $15.73 | $15.73 | 18,105 |
| 2023-11-29 | $15.77 | $15.81 | $15.72 | $15.72 | $15.72 | 12,404 |
| 2023-11-28 | $15.78 | $15.81 | $15.72 | $15.77 | $15.77 | 12,959 |
| 2023-11-27 | $15.69 | $15.77 | $15.69 | $15.77 | $15.77 | 9,335 |
| 2023-11-24 | $15.68 | $15.71 | $15.68 | $15.71 | $15.71 | 2,960 |
| 2023-11-22 | $15.69 | $15.70 | $15.69 | $15.70 | $15.70 | 5,520 |
| 2023-11-21 | $15.70 | $15.72 | $15.69 | $15.72 | $15.72 | 9,542 |
| 2023-11-20 | $15.70 | $15.79 | $15.70 | $15.70 | $15.70 | 3,530 |
| 2023-11-17 | $15.68 | $15.77 | $15.68 | $15.77 | $15.77 | 2,851 |
| 2023-11-16 | $15.70 | $15.70 | $15.69 | $15.70 | $15.70 | 3,420 |
| 2023-11-15 | $15.72 | $15.76 | $15.70 | $15.71 | $15.71 | 18,775 |
| 2023-11-14 | $15.76 | $15.76 | $15.70 | $15.70 | $15.70 | 2,140 |
| 2023-11-13 | $15.67 | $15.73 | $15.67 | $15.68 | $15.68 | 11,299 |
| 2023-11-10 | $15.79 | $15.79 | $15.66 | $15.69 | $15.69 | 24,125 |
| 2023-11-09 | $15.76 | $15.77 | $15.65 | $15.66 | $15.66 | 22,744 |
| 2023-11-08 | $15.67 | $15.67 | $15.65 | $15.66 | $15.66 | 7,113 |
| 2023-11-07 | $15.64 | $15.67 | $15.61 | $15.64 | $15.64 | 25,665 |
| 2023-11-06 | $15.67 | $15.67 | $15.58 | $15.66 | $15.66 | 28,377 |
| 2023-11-03 | $15.62 | $15.67 | $15.62 | $15.65 | $15.65 | 120,221 |
| 2023-11-02 | $15.65 | $15.65 | $15.56 | $15.59 | $15.59 | 86,374 |
| 2023-11-01 | $15.80 | $15.81 | $15.56 | $15.60 | $15.60 | 388,325 |
| 2023-10-31 | $7.69 | $7.69 | $7.68 | $7.68 | $7.68 | 2,608 |
| 2023-10-30 | $7.68 | $7.82 | $7.68 | $7.70 | $7.70 | 2,788 |
| 2023-10-27 | $7.69 | $7.72 | $7.68 | $7.69 | $7.69 | 5,214 |
| 2023-10-26 | $7.77 | $7.85 | $7.68 | $7.68 | $7.68 | 6,131 |
| 2023-10-25 | $7.99 | $7.99 | $7.75 | $7.75 | $7.75 | 896 |
| 2023-10-24 | $8.00 | $8.00 | $7.68 | $7.73 | $7.73 | 11,604 |
| 2023-10-23 | $8.00 | $8.00 | $7.71 | $7.71 | $7.71 | 2,889 |
| 2023-10-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 241 |
| 2023-10-19 | $8.08 | $8.08 | $8.06 | $8.06 | $8.06 | 1,413 |
| 2023-10-18 | $8.07 | $8.13 | $7.85 | $7.86 | $7.86 | 2,933 |
| 2023-10-17 | $7.90 | $7.90 | $7.78 | $7.80 | $7.80 | 2,677 |
| 2023-10-16 | $8.05 | $8.05 | $7.78 | $7.78 | $7.78 | 3,677 |
| 2023-10-13 | $7.90 | $7.93 | $7.90 | $7.93 | $7.93 | 4,561 |
| 2023-10-12 | $7.81 | $8.07 | $7.72 | $8.07 | $8.07 | 1,437 |
| 2023-10-11 | $8.14 | $8.14 | $7.86 | $7.86 | $7.86 | 266 |
| 2023-10-10 | $7.99 | $7.99 | $7.86 | $7.86 | $7.86 | 321 |
| 2023-10-09 | $8.18 | $8.18 | $7.77 | $7.86 | $7.86 | 2,946 |
| 2023-10-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 323 |
| 2023-10-05 | $8.11 | $8.11 | $7.68 | $7.77 | $7.77 | 11,180 |
| 2023-10-04 | $8.12 | $8.12 | $8.10 | $8.10 | $8.10 | 1,108 |
| 2023-10-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 120 |
| 2023-10-02 | $8.30 | $8.30 | $8.24 | $8.24 | $8.24 | 407 |
| 2023-09-29 | $8.10 | $8.20 | $8.10 | $8.18 | $8.18 | 3,455 |
| 2023-09-28 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 136 |
| 2023-09-27 | $8.37 | $8.46 | $8.21 | $8.21 | $8.21 | 1,041 |
| 2023-09-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 497 |
| 2023-09-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 388 |
| 2023-09-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 175 |
| 2023-09-21 | $8.19 | $8.53 | $8.15 | $8.26 | $8.26 | 27,050 |
| 2023-09-20 | $8.59 | $8.59 | $8.53 | $8.53 | $8.53 | 1,364 |
| 2023-09-19 | $8.30 | $8.54 | $8.30 | $8.54 | $8.54 | 565 |
| 2023-09-18 | $8.74 | $8.74 | $8.51 | $8.58 | $8.58 | 1,742 |
| 2023-09-15 | $8.32 | $8.96 | $8.13 | $8.96 | $8.96 | 11,791 |
| 2023-09-14 | $8.16 | $8.29 | $8.13 | $8.13 | $8.13 | 920 |
| 2023-09-13 | $8.23 | $8.31 | $8.07 | $8.10 | $8.10 | 2,002 |
| 2023-09-12 | $8.32 | $8.43 | $8.13 | $8.15 | $8.15 | 1,193 |
| 2023-09-11 | $8.30 | $8.44 | $8.10 | $8.10 | $8.10 | 1,390 |
| 2023-09-08 | $8.30 | $8.34 | $8.02 | $8.34 | $8.34 | 4,274 |
| 2023-09-07 | $8.29 | $8.46 | $7.80 | $8.35 | $8.35 | 7,012 |
| 2023-09-06 | $8.85 | $8.90 | $8.25 | $8.25 | $8.25 | 19,418 |
| 2023-09-05 | $8.89 | $8.95 | $8.85 | $8.95 | $8.95 | 3,737 |
| 2023-09-01 | $9.19 | $9.19 | $9.01 | $9.01 | $9.01 | 1,544 |
| 2023-08-31 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 2,796 |
| 2023-08-30 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 3,819 |
| 2023-08-29 | $9.01 | $9.20 | $9.00 | $9.18 | $9.18 | 3,178 |
| 2023-08-28 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 448 |
| 2023-08-25 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 211 |
| 2023-08-24 | $9.19 | $9.19 | $9.16 | $9.16 | $9.16 | 949 |
| 2023-08-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,150 |
| 2023-08-22 | $9.08 | $9.13 | $9.05 | $9.13 | $9.13 | 1,095 |
| 2023-08-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 356 |
| 2023-08-18 | $9.21 | $9.24 | $9.18 | $9.20 | $9.20 | 2,416 |
| 2023-08-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 202 |
| 2023-08-16 | $9.02 | $9.13 | $8.92 | $9.13 | $9.13 | 2,536 |
| 2023-08-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 506 |
| 2023-08-14 | $9.35 | $9.35 | $9.04 | $9.30 | $9.30 | 7,071 |
| 2023-08-11 | $9.38 | $9.44 | $9.06 | $9.07 | $9.07 | 8,267 |
| 2023-08-10 | $9.29 | $9.29 | $9.11 | $9.13 | $9.13 | 942 |
| 2023-08-09 | $9.45 | $9.52 | $9.17 | $9.30 | $9.30 | 3,043 |
| 2023-08-08 | $9.27 | $9.52 | $9.27 | $9.52 | $9.52 | 10,193 |
| 2023-08-07 | $9.00 | $9.36 | $8.83 | $9.27 | $9.27 | 23,378 |
| 2023-08-04 | $8.67 | $9.00 | $8.67 | $8.99 | $8.99 | 10,964 |
| 2023-08-03 | $8.73 | $8.85 | $8.73 | $8.85 | $8.85 | 9,661 |
| 2023-08-02 | $8.32 | $8.73 | $8.32 | $8.72 | $8.72 | 11,994 |
| 2023-08-01 | $8.30 | $8.31 | $8.25 | $8.31 | $8.31 | 3,771 |
| 2023-07-31 | $8.25 | $8.25 | $8.17 | $8.24 | $8.24 | 7,279 |
| 2023-07-28 | $8.24 | $8.24 | $8.03 | $8.10 | $8.10 | 3,636 |
| 2023-07-27 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 607 |
| 2023-07-26 | $8.25 | $8.25 | $8.24 | $8.25 | $8.25 | 504 |
| 2023-07-25 | $8.20 | $8.29 | $8.06 | $8.25 | $8.25 | 3,859 |
| 2023-07-24 | $7.99 | $8.20 | $7.99 | $8.20 | $8.20 | 1,704 |
| 2023-07-21 | $8.32 | $8.32 | $8.10 | $8.10 | $8.10 | 2,347 |
| 2023-07-20 | $8.30 | $8.30 | $8.11 | $8.11 | $8.11 | 1,626 |
| 2023-07-19 | $8.32 | $8.32 | $8.10 | $8.10 | $8.10 | 1,590 |
| 2023-07-18 | $8.10 | $8.32 | $8.10 | $8.30 | $8.30 | 9,174 |
| 2023-07-17 | $8.50 | $8.50 | $8.11 | $8.12 | $8.12 | 2,887 |
| 2023-07-14 | $8.55 | $8.55 | $8.27 | $8.31 | $8.31 | 1,114 |
| 2023-07-13 | $8.37 | $8.54 | $8.37 | $8.53 | $8.53 | 1,343 |
| 2023-07-12 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 187 |
| 2023-07-11 | $8.30 | $8.51 | $8.30 | $8.31 | $8.31 | 697 |
| 2023-07-10 | $8.37 | $8.40 | $8.30 | $8.30 | $8.30 | 2,528 |
| 2023-07-07 | $8.38 | $8.47 | $8.37 | $8.47 | $8.47 | 6,259 |
| 2023-07-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 295 |
| 2023-07-05 | $8.24 | $8.48 | $8.24 | $8.48 | $8.48 | 1,404 |
| 2023-07-03 | $8.30 | $8.55 | $8.30 | $8.52 | $8.52 | 3,249 |
| 2023-06-30 | $8.54 | $8.55 | $8.46 | $8.46 | $8.46 | 1,294 |
| 2023-06-29 | $8.27 | $8.49 | $8.20 | $8.33 | $8.33 | 3,228 |
| 2023-06-28 | $8.35 | $8.41 | $8.25 | $8.30 | $8.30 | 1,779 |
| 2023-06-27 | $8.67 | $8.67 | $7.77 | $8.39 | $8.39 | 7,492 |
| 2023-06-26 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 799 |
| 2023-06-23 | $8.85 | $8.94 | $8.69 | $8.69 | $8.69 | 2,597 |
| 2023-06-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 655 |
| 2023-06-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 738 |
| 2023-06-20 | $9.01 | $9.01 | $8.73 | $9.01 | $9.01 | 4,408 |
| 2023-06-16 | $8.86 | $9.01 | $8.74 | $8.81 | $8.81 | 3,011 |
| 2023-06-15 | $8.98 | $9.01 | $8.98 | $9.01 | $9.01 | 1,519 |
| 2023-06-14 | $8.98 | $9.03 | $8.82 | $8.86 | $8.86 | 10,243 |
| 2023-06-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 244 |
| 2023-06-12 | $8.98 | $8.98 | $8.76 | $8.77 | $8.77 | 1,396 |
| 2023-06-09 | $8.74 | $9.03 | $8.74 | $9.03 | $9.03 | 1,709 |
| 2023-06-08 | $9.00 | $9.01 | $9.00 | $9.00 | $9.00 | 765 |
| 2023-06-07 | $9.10 | $9.10 | $9.07 | $9.07 | $9.07 | 2,198 |
| 2023-06-06 | $8.74 | $9.10 | $8.74 | $9.10 | $9.10 | 10,443 |
| 2023-06-05 | $8.85 | $8.85 | $8.74 | $8.74 | $8.74 | 693 |
| 2023-06-02 | $8.79 | $8.85 | $8.79 | $8.85 | $8.85 | 442 |
| 2023-06-01 | $8.65 | $8.70 | $8.65 | $8.69 | $8.69 | 966 |
| 2023-05-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 621 |
| 2023-05-30 | $8.97 | $8.97 | $8.80 | $8.80 | $8.80 | 1,377 |
| 2023-05-26 | $9.00 | $9.00 | $8.97 | $8.97 | $8.97 | 781 |
| 2023-05-25 | $8.91 | $9.00 | $8.83 | $9.00 | $9.00 | 922 |
| 2023-05-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 797 |
| 2023-05-23 | $9.41 | $9.42 | $9.25 | $9.25 | $9.25 | 2,228 |
| 2023-05-22 | $9.66 | $9.70 | $9.36 | $9.36 | $9.36 | 3,433 |
| 2023-05-19 | $9.64 | $9.69 | $9.35 | $9.61 | $9.61 | 5,812 |
| 2023-05-18 | $9.63 | $9.64 | $9.56 | $9.64 | $9.64 | 2,112 |
| 2023-05-17 | $9.53 | $9.64 | $9.53 | $9.64 | $9.64 | 311 |
| 2023-05-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 998 |
| 2023-05-15 | $9.60 | $9.75 | $9.50 | $9.75 | $9.75 | 13,467 |
| 2023-05-12 | $9.60 | $9.60 | $9.21 | $9.60 | $9.60 | 1,927 |
| 2023-05-11 | $9.14 | $9.59 | $9.14 | $9.59 | $9.59 | 7,266 |
| 2023-05-10 | $9.00 | $9.53 | $9.00 | $9.34 | $9.34 | 2,410 |
| 2023-05-09 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 17,080 |
| 2023-05-08 | $9.28 | $9.28 | $8.98 | $8.98 | $8.98 | 1,054 |
| 2023-05-05 | $9.25 | $9.25 | $8.89 | $9.23 | $9.23 | 5,420 |
| 2023-05-04 | $9.12 | $9.30 | $9.12 | $9.30 | $9.30 | 1,590 |
| 2023-05-03 | $9.40 | $9.40 | $9.03 | $9.09 | $9.09 | 8,709 |
| 2023-05-02 | $9.46 | $9.46 | $9.39 | $9.40 | $9.40 | 1,209 |
| 2023-05-01 | $9.59 | $9.59 | $9.39 | $9.49 | $9.49 | 6,674 |
| 2023-04-28 | $8.96 | $9.04 | $8.65 | $9.02 | $9.02 | 3,257 |
| 2023-04-27 | $9.45 | $9.45 | $9.00 | $9.06 | $9.06 | 3,996 |
| 2023-04-26 | $9.48 | $9.48 | $9.28 | $9.28 | $9.28 | 1,051 |
| 2023-04-25 | $9.11 | $9.60 | $9.11 | $9.49 | $9.49 | 4,244 |
| 2023-04-24 | $9.64 | $9.65 | $9.58 | $9.60 | $9.60 | 4,693 |
| 2023-04-21 | $9.17 | $9.60 | $9.17 | $9.60 | $9.60 | 4,549 |
| 2023-04-20 | $9.39 | $9.70 | $9.30 | $9.36 | $9.36 | 17,123 |
| 2023-04-19 | $9.50 | $9.80 | $9.32 | $9.50 | $9.50 | 46,163 |
| 2023-04-18 | $9.50 | $9.50 | $9.17 | $9.50 | $9.50 | 9,145 |
| 2023-04-17 | $9.30 | $9.50 | $9.30 | $9.40 | $9.40 | 9,330 |
| 2023-04-14 | $9.49 | $9.50 | $9.10 | $9.39 | $9.39 | 37,313 |
| 2023-04-13 | $9.22 | $9.55 | $9.20 | $9.40 | $9.40 | 57,174 |
| 2023-04-12 | $9.03 | $9.28 | $9.00 | $9.15 | $9.15 | 29,539 |
| 2023-04-11 | $8.46 | $9.02 | $8.46 | $9.02 | $9.02 | 41,859 |
| 2023-04-10 | $8.38 | $8.50 | $8.27 | $8.48 | $8.48 | 34,751 |
| 2023-04-06 | $8.36 | $8.60 | $8.36 | $8.47 | $8.47 | 16,833 |
| 2023-04-05 | $7.98 | $8.50 | $7.98 | $8.40 | $8.40 | 27,211 |
| 2023-04-04 | $7.97 | $8.05 | $7.97 | $7.98 | $7.98 | 22,366 |
| 2023-04-03 | $7.83 | $8.05 | $7.83 | $7.98 | $7.98 | 50,383 |
| 2023-03-31 | $7.81 | $8.05 | $7.75 | $8.00 | $8.00 | 8,335 |
| 2023-03-30 | $7.74 | $7.90 | $7.74 | $7.90 | $7.90 | 5,012 |
| 2023-03-29 | $7.74 | $7.76 | $7.74 | $7.76 | $7.76 | 989 |
| 2023-03-28 | $7.70 | $7.77 | $7.70 | $7.77 | $7.77 | 958 |
| 2023-03-27 | $7.76 | $7.82 | $7.64 | $7.71 | $7.71 | 5,237 |
| 2023-03-24 | $7.85 | $7.85 | $7.76 | $7.76 | $7.76 | 2,760 |
| 2023-03-23 | $7.88 | $7.92 | $7.83 | $7.83 | $7.83 | 1,426 |
| 2023-03-22 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 183 |
| 2023-03-21 | $7.92 | $7.92 | $7.70 | $7.70 | $7.70 | 1,765 |
| 2023-03-20 | $7.73 | $7.73 | $7.69 | $7.69 | $7.69 | 5,129 |
| 2023-03-17 | $7.81 | $7.81 | $7.80 | $7.80 | $7.80 | 1,645 |
| 2023-03-16 | $7.70 | $7.92 | $7.70 | $7.92 | $7.92 | 844 |
| 2023-03-15 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 561 |
| 2023-03-14 | $7.66 | $7.97 | $7.66 | $7.82 | $7.82 | 1,806 |
| 2023-03-13 | $7.83 | $7.97 | $7.83 | $7.97 | $7.97 | 1,347 |
| 2023-03-10 | $8.30 | $8.30 | $8.00 | $8.20 | $8.20 | 2,785 |
| 2023-03-09 | $7.97 | $8.12 | $7.97 | $8.12 | $8.12 | 2,212 |
| 2023-03-08 | $8.07 | $8.07 | $7.90 | $7.90 | $7.90 | 698 |
| 2023-03-07 | $8.24 | $8.30 | $7.90 | $7.96 | $7.96 | 13,722 |
| 2023-03-06 | $8.01 | $8.06 | $7.90 | $7.90 | $7.90 | 3,436 |
| 2023-03-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 161 |
| 2023-03-02 | $7.84 | $8.08 | $7.83 | $7.91 | $7.91 | 3,913 |
| 2023-03-01 | $8.00 | $8.00 | $7.84 | $7.84 | $7.84 | 855 |
| 2023-02-28 | $7.12 | $8.10 | $7.11 | $8.00 | $8.00 | 8,622 |
| 2023-02-27 | $7.98 | $7.98 | $7.97 | $7.97 | $7.97 | 1,721 |
| 2023-02-24 | $7.90 | $7.97 | $7.90 | $7.97 | $7.97 | 1,474 |
| 2023-02-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 323 |
| 2023-02-22 | $7.80 | $7.82 | $7.79 | $7.82 | $7.82 | 13,941 |
| 2023-02-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 787 |
| 2023-02-17 | $7.83 | $7.83 | $7.78 | $7.78 | $7.78 | 1,741 |
| 2023-02-16 | $7.76 | $7.93 | $7.76 | $7.93 | $7.93 | 2,264 |
| 2023-02-15 | $7.81 | $7.85 | $7.76 | $7.76 | $7.76 | 1,557 |
| 2023-02-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 3,628 |
| 2023-02-13 | $7.81 | $7.92 | $7.64 | $7.82 | $7.82 | 3,174 |
| 2023-02-10 | $7.98 | $7.98 | $7.81 | $7.81 | $7.81 | 2,401 |
| 2023-02-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 690 |
| 2023-02-08 | $7.78 | $7.78 | $7.76 | $7.77 | $7.77 | 4,590 |
| 2023-02-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 475 |
| 2023-02-06 | $7.84 | $7.87 | $7.83 | $7.85 | $7.85 | 2,040 |
| 2023-02-03 | $7.81 | $7.89 | $7.81 | $7.83 | $7.83 | 5,399 |
| 2023-02-02 | $7.75 | $7.99 | $7.70 | $7.82 | $7.82 | 17,767 |
| 2023-02-01 | $7.83 | $7.83 | $7.68 | $7.73 | $7.73 | 1,189 |
| 2023-01-31 | $7.85 | $7.93 | $7.85 | $7.85 | $7.85 | 943 |
| 2023-01-30 | $7.83 | $7.83 | $7.81 | $7.81 | $7.81 | 530 |
| 2023-01-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 84 |
| 2023-01-26 | $7.94 | $7.95 | $7.83 | $7.83 | $7.83 | 3,644 |
| 2023-01-25 | $7.83 | $7.95 | $7.83 | $7.95 | $7.95 | 1,219 |
| 2023-01-24 | $7.87 | $7.87 | $7.61 | $7.62 | $7.62 | 2,013 |
| 2023-01-23 | $7.75 | $7.80 | $7.72 | $7.73 | $7.73 | 3,435 |
| 2023-01-20 | $7.82 | $7.82 | $7.73 | $7.75 | $7.75 | 2,344 |
| 2023-01-19 | $7.88 | $7.91 | $7.88 | $7.91 | $7.91 | 1,737 |
| 2023-01-18 | $7.92 | $7.92 | $7.74 | $7.74 | $7.74 | 2,229 |
| 2023-01-17 | $7.83 | $7.89 | $7.72 | $7.72 | $7.72 | 974 |
| 2023-01-13 | $7.76 | $7.77 | $7.69 | $7.69 | $7.69 | 632 |
| 2023-01-12 | $7.90 | $8.00 | $7.85 | $7.86 | $7.86 | 2,935 |
| 2023-01-11 | $7.98 | $8.00 | $7.93 | $7.96 | $7.96 | 4,335 |
| 2023-01-10 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 479 |
| 2023-01-09 | $7.50 | $7.70 | $7.50 | $7.54 | $7.54 | 1,380 |
| 2023-01-06 | $7.24 | $7.38 | $7.24 | $7.27 | $7.27 | 1,045 |
| 2023-01-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 214 |
| 2023-01-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 779 |
| 2023-01-03 | $7.14 | $7.15 | $7.05 | $7.15 | $7.15 | 2,750 |
| 2022-12-30 | $7.25 | $7.29 | $6.95 | $7.03 | $7.03 | 57,351 |
| 2022-12-29 | $7.35 | $7.39 | $7.26 | $7.26 | $7.26 | 26,181 |
| 2022-12-28 | $7.45 | $7.45 | $7.31 | $7.35 | $7.35 | 12,329 |
| 2022-12-27 | $7.43 | $7.45 | $7.38 | $7.39 | $7.39 | 1,982 |
| 2022-12-23 | $7.34 | $7.45 | $7.34 | $7.45 | $7.45 | 2,921 |
| 2022-12-22 | $7.41 | $7.42 | $7.35 | $7.37 | $7.37 | 2,869 |
| 2022-12-21 | $7.41 | $7.45 | $7.41 | $7.42 | $7.42 | 11,351 |
| 2022-12-20 | $7.65 | $7.65 | $7.16 | $7.47 | $7.47 | 10,355 |
| 2022-12-19 | $7.59 | $7.65 | $7.55 | $7.55 | $7.55 | 19,663 |
| 2022-12-16 | $7.90 | $7.92 | $7.58 | $7.92 | $7.92 | 7,766 |
| 2022-12-15 | $7.92 | $7.93 | $7.90 | $7.90 | $7.90 | 899 |
| 2022-12-14 | $7.91 | $7.94 | $7.90 | $7.90 | $7.90 | 1,302 |
| 2022-12-13 | $8.00 | $8.02 | $7.90 | $7.90 | $7.90 | 2,445 |
| 2022-12-12 | $8.05 | $8.06 | $7.92 | $7.99 | $7.99 | 4,798 |
| 2022-12-09 | $8.12 | $8.21 | $8.05 | $8.11 | $8.11 | 4,527 |
| 2022-12-08 | $8.05 | $8.30 | $8.05 | $8.13 | $8.13 | 4,269 |
| 2022-12-07 | $8.05 | $8.37 | $8.05 | $8.06 | $8.06 | 3,150 |
| 2022-12-06 | $8.17 | $8.21 | $8.05 | $8.05 | $8.05 | 10,392 |
| 2022-12-05 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 889 |
| 2022-12-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 821 |
| 2022-12-01 | $8.20 | $8.40 | $8.20 | $8.40 | $8.40 | 929 |
| 2022-11-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 553 |
| 2022-11-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 354 |
| 2022-11-28 | $8.38 | $8.40 | $8.12 | $8.35 | $8.35 | 2,717 |
| 2022-11-25 | $8.45 | $8.45 | $8.32 | $8.32 | $8.32 | 2,367 |
| 2022-11-23 | $8.27 | $8.32 | $8.23 | $8.32 | $8.32 | 1,022 |
| 2022-11-22 | $8.01 | $8.30 | $8.01 | $8.30 | $8.30 | 2,095 |
| 2022-11-21 | $7.93 | $8.40 | $7.93 | $8.38 | $8.38 | 1,305 |
| 2022-11-18 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 313 |
| 2022-11-17 | $8.18 | $8.30 | $8.18 | $8.30 | $8.30 | 3,403 |
| 2022-11-16 | $8.27 | $8.30 | $8.25 | $8.25 | $8.25 | 1,614 |
| 2022-11-15 | $8.30 | $8.41 | $8.23 | $8.25 | $8.25 | 6,413 |
| 2022-11-14 | $8.26 | $8.30 | $8.22 | $8.22 | $8.22 | 5,838 |
| 2022-11-11 | $8.30 | $8.30 | $8.12 | $8.23 | $8.23 | 1,922 |
| 2022-11-10 | $8.36 | $8.40 | $8.31 | $8.31 | $8.31 | 3,013 |
| 2022-11-09 | $8.41 | $8.49 | $8.35 | $8.35 | $8.35 | 2,691 |
| 2022-11-08 | $8.51 | $8.51 | $8.40 | $8.40 | $8.40 | 630 |
| 2022-11-07 | $8.44 | $8.45 | $8.31 | $8.45 | $8.45 | 2,635 |
| 2022-11-04 | $8.40 | $8.54 | $8.26 | $8.30 | $8.30 | 7,748 |
| 2022-11-03 | $8.51 | $8.57 | $8.44 | $8.46 | $8.46 | 4,704 |
| 2022-11-02 | $8.41 | $8.60 | $8.41 | $8.52 | $8.52 | 2,806 |
| 2022-11-01 | $8.41 | $8.63 | $8.40 | $8.50 | $8.50 | 2,901 |
| 2022-10-31 | $8.37 | $8.73 | $8.36 | $8.41 | $8.41 | 10,904 |
| 2022-10-28 | $8.55 | $8.59 | $8.40 | $8.40 | $8.40 | 5,829 |
| 2022-10-27 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 580 |
| 2022-10-26 | $8.59 | $8.59 | $8.38 | $8.40 | $8.40 | 3,469 |
| 2022-10-25 | $8.38 | $8.60 | $8.38 | $8.52 | $8.52 | 4,242 |
| 2022-10-24 | $8.10 | $8.38 | $8.10 | $8.26 | $8.26 | 4,493 |
| 2022-10-21 | $8.31 | $8.65 | $8.20 | $8.20 | $8.20 | 1,603 |
| 2022-10-20 | $7.99 | $8.18 | $7.98 | $8.18 | $8.18 | 3,471 |
| 2022-10-19 | $7.98 | $7.99 | $7.98 | $7.98 | $7.98 | 3,302 |
| 2022-10-18 | $7.98 | $8.12 | $7.98 | $8.12 | $8.12 | 1,299 |
| 2022-10-17 | $8.32 | $8.32 | $7.98 | $8.00 | $8.00 | 3,719 |
| 2022-10-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 465 |
| 2022-10-13 | $7.98 | $8.11 | $7.98 | $8.11 | $8.11 | 920 |
| 2022-10-12 | $7.99 | $8.13 | $7.88 | $7.89 | $7.89 | 3,876 |
| 2022-10-11 | $7.89 | $8.00 | $7.88 | $7.92 | $7.92 | 12,207 |
| 2022-10-10 | $8.03 | $8.03 | $7.89 | $7.89 | $7.89 | 2,744 |
| 2022-10-07 | $7.90 | $7.90 | $7.88 | $7.88 | $7.88 | 2,195 |
| 2022-10-06 | $7.99 | $8.08 | $7.87 | $8.00 | $8.00 | 1,985 |
| 2022-10-05 | $8.06 | $8.16 | $7.91 | $7.91 | $7.91 | 6,347 |
| 2022-10-04 | $8.15 | $8.18 | $7.88 | $8.06 | $8.06 | 15,419 |
| 2022-10-03 | $7.86 | $8.15 | $7.86 | $8.14 | $8.14 | 9,141 |
| 2022-09-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 716 |
| 2022-09-29 | $7.88 | $7.96 | $7.79 | $7.86 | $7.86 | 4,703 |
| 2022-09-28 | $7.93 | $7.93 | $7.85 | $7.85 | $7.85 | 778 |
| 2022-09-27 | $7.79 | $8.05 | $7.79 | $8.05 | $8.05 | 4,100 |
| 2022-09-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 922 |
| 2022-09-23 | $7.91 | $7.91 | $7.78 | $7.79 | $7.79 | 1,787 |
| 2022-09-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 112 |
| 2022-09-21 | $7.90 | $7.93 | $7.89 | $7.92 | $7.92 | 2,215 |
| 2022-09-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 506 |
| 2022-09-19 | $7.70 | $7.93 | $7.70 | $7.76 | $7.76 | 2,626 |
| 2022-09-16 | $7.73 | $7.73 | $7.72 | $7.72 | $7.72 | 2,365 |
| 2022-09-15 | $7.86 | $8.15 | $7.86 | $8.15 | $8.15 | 1,241 |
| 2022-09-14 | $7.98 | $8.00 | $7.71 | $8.00 | $8.00 | 3,674 |
| 2022-09-13 | $8.14 | $8.14 | $7.62 | $7.68 | $7.68 | 6,448 |
| 2022-09-12 | $8.08 | $8.16 | $8.00 | $8.00 | $8.00 | 1,869 |
| 2022-09-09 | $7.99 | $8.00 | $7.94 | $8.00 | $8.00 | 1,104 |
| 2022-09-08 | $7.97 | $8.14 | $7.82 | $7.83 | $7.83 | 856 |
| 2022-09-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 109 |
| 2022-09-06 | $7.91 | $8.01 | $7.83 | $7.89 | $7.89 | 1,678 |
| 2022-09-02 | $7.65 | $8.03 | $7.65 | $8.03 | $8.03 | 1,304 |
| 2022-09-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 121 |
| 2022-08-31 | $7.76 | $7.78 | $7.72 | $7.72 | $7.72 | 6,973 |
| 2022-08-30 | $7.86 | $7.86 | $7.75 | $7.86 | $7.86 | 3,585 |
| 2022-08-29 | $7.76 | $7.89 | $7.76 | $7.89 | $7.89 | 2,001 |
| 2022-08-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 293 |
| 2022-08-25 | $7.81 | $7.81 | $7.76 | $7.76 | $7.76 | 919 |
| 2022-08-24 | $7.83 | $7.88 | $7.83 | $7.85 | $7.85 | 1,579 |
| 2022-08-23 | $8.21 | $8.21 | $7.81 | $7.81 | $7.81 | 3,465 |
| 2022-08-22 | $7.95 | $8.12 | $7.95 | $8.11 | $8.11 | 1,918 |
| 2022-08-19 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 2,308 |
| 2022-08-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 123 |
| 2022-08-17 | $8.10 | $8.17 | $8.10 | $8.17 | $8.17 | 803 |
| 2022-08-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 287 |
| 2022-08-15 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 1,022 |
| 2022-08-12 | $8.00 | $8.06 | $8.00 | $8.06 | $8.06 | 2,963 |
| 2022-08-11 | $8.10 | $8.10 | $7.95 | $7.95 | $7.95 | 2,773 |
| 2022-08-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 505 |
| 2022-08-09 | $7.76 | $7.80 | $7.76 | $7.80 | $7.80 | 1,985 |
| 2022-08-08 | $7.88 | $7.88 | $7.71 | $7.85 | $7.85 | 2,496 |
| 2022-08-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 395 |
| 2022-08-04 | $7.83 | $7.83 | $7.69 | $7.69 | $7.69 | 1,684 |
| 2022-08-03 | $7.65 | $7.82 | $7.55 | $7.82 | $7.82 | 6,899 |
| 2022-08-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 803 |
| 2022-08-01 | $7.60 | $7.61 | $7.42 | $7.42 | $7.42 | 1,888 |
| 2022-07-29 | $7.60 | $7.65 | $7.52 | $7.52 | $7.52 | 4,039 |
| 2022-07-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 269 |
| 2022-07-27 | $7.40 | $7.51 | $7.40 | $7.50 | $7.50 | 11,905 |
| 2022-07-26 | $7.46 | $7.62 | $7.38 | $7.41 | $7.41 | 4,163 |
| 2022-07-25 | $7.77 | $7.77 | $7.52 | $7.54 | $7.54 | 1,574 |
| 2022-07-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 221 |
| 2022-07-21 | $7.70 | $7.76 | $7.42 | $7.42 | $7.42 | 1,757 |
| 2022-07-20 | $7.74 | $7.74 | $7.70 | $7.70 | $7.70 | 2,783 |
| 2022-07-19 | $7.36 | $7.45 | $7.11 | $7.40 | $7.40 | 11,108 |
| 2022-07-18 | $7.30 | $7.30 | $7.23 | $7.23 | $7.23 | 3,620 |
| 2022-07-15 | $7.44 | $7.44 | $7.20 | $7.32 | $7.32 | 3,425 |
| 2022-07-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 485 |
| 2022-07-13 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 127 |
| 2022-07-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 80 |
| 2022-07-11 | $7.38 | $7.38 | $7.30 | $7.38 | $7.38 | 3,073 |
| 2022-07-08 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 329 |
| 2022-07-07 | $7.38 | $7.39 | $7.34 | $7.34 | $7.34 | 2,342 |
| 2022-07-06 | $7.41 | $7.41 | $7.30 | $7.30 | $7.30 | 3,399 |
| 2022-07-05 | $7.67 | $7.67 | $7.42 | $7.42 | $7.42 | 5,811 |
| 2022-07-01 | $7.72 | $7.72 | $7.51 | $7.60 | $7.60 | 992 |
| 2022-06-30 | $7.56 | $7.56 | $7.26 | $7.44 | $7.44 | 3,032 |
| 2022-06-29 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 46 |
| 2022-06-28 | $7.60 | $7.78 | $7.50 | $7.51 | $7.51 | 7,016 |
| 2022-06-27 | $7.36 | $7.46 | $7.36 | $7.46 | $7.46 | 4,459 |
| 2022-06-24 | $7.53 | $7.53 | $7.06 | $7.06 | $7.06 | 15,132 |
| 2022-06-23 | $7.40 | $7.40 | $7.28 | $7.32 | $7.32 | 1,178 |
| 2022-06-22 | $7.46 | $7.46 | $7.42 | $7.45 | $7.45 | 7,765 |
| 2022-06-21 | $7.54 | $7.54 | $7.39 | $7.50 | $7.50 | 5,111 |
| 2022-06-17 | $7.31 | $7.66 | $7.30 | $7.50 | $7.50 | 2,943 |
| 2022-06-16 | $7.40 | $7.49 | $7.31 | $7.49 | $7.49 | 10,105 |
| 2022-06-15 | $7.57 | $7.80 | $7.41 | $7.58 | $7.58 | 17,013 |
| 2022-06-14 | $7.60 | $7.86 | $7.60 | $7.75 | $7.75 | 7,544 |
| 2022-06-13 | $7.57 | $7.83 | $7.57 | $7.83 | $7.83 | 7,359 |
| 2022-06-10 | $7.56 | $7.85 | $7.56 | $7.75 | $7.75 | 9,335 |
| 2022-06-09 | $7.80 | $7.80 | $7.62 | $7.75 | $7.75 | 5,755 |
| 2022-06-08 | $7.55 | $8.00 | $7.55 | $7.75 | $7.75 | 16,185 |
| 2022-06-07 | $7.49 | $7.65 | $7.32 | $7.49 | $7.49 | 10,826 |
| 2022-06-06 | $7.50 | $7.50 | $7.43 | $7.43 | $7.43 | 7,846 |
| 2022-06-03 | $7.43 | $7.51 | $7.43 | $7.46 | $7.46 | 7,198 |
| 2022-06-02 | $7.44 | $7.48 | $7.30 | $7.44 | $7.44 | 12,632 |
| 2022-06-01 | $7.48 | $7.52 | $7.40 | $7.40 | $7.40 | 9,583 |
| 2022-05-31 | $7.48 | $7.61 | $7.46 | $7.49 | $7.49 | 10,692 |
| 2022-05-27 | $7.41 | $7.71 | $7.41 | $7.61 | $7.61 | 4,829 |
| 2022-05-26 | $7.86 | $7.86 | $7.39 | $7.41 | $7.41 | 11,152 |
| 2022-05-25 | $7.77 | $7.89 | $7.55 | $7.55 | $7.55 | 3,641 |
| 2022-05-24 | $7.67 | $7.70 | $7.56 | $7.57 | $7.57 | 4,105 |
| 2022-05-23 | $7.74 | $7.80 | $7.51 | $7.78 | $7.78 | 15,032 |
| 2022-05-20 | $7.87 | $7.87 | $7.74 | $7.77 | $7.77 | 3,263 |
| 2022-05-19 | $7.77 | $7.83 | $7.66 | $7.74 | $7.74 | 7,490 |
| 2022-05-18 | $7.66 | $7.77 | $7.66 | $7.74 | $7.74 | 2,758 |
| 2022-05-17 | $7.64 | $8.10 | $7.64 | $7.85 | $7.85 | 7,438 |
| 2022-05-16 | $7.68 | $7.79 | $7.64 | $7.64 | $7.64 | 5,263 |
| 2022-05-13 | $7.81 | $7.94 | $7.73 | $7.75 | $7.75 | 13,129 |
| 2022-05-12 | $7.80 | $7.86 | $7.73 | $7.75 | $7.75 | 17,581 |
| 2022-05-11 | $7.89 | $7.89 | $7.82 | $7.85 | $7.85 | 1,451 |
| 2022-05-10 | $7.86 | $8.00 | $7.82 | $8.00 | $8.00 | 10,627 |
| 2022-05-09 | $7.92 | $8.03 | $7.92 | $7.99 | $7.99 | 6,320 |
| 2022-05-06 | $8.10 | $8.10 | $7.85 | $7.85 | $7.85 | 842 |
| 2022-05-05 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 13,314 |
| 2022-05-04 | $7.80 | $7.90 | $7.80 | $7.87 | $7.87 | 3,454 |
| 2022-05-03 | $7.91 | $7.99 | $7.81 | $7.85 | $7.85 | 7,394 |
| 2022-05-02 | $7.86 | $7.92 | $7.86 | $7.90 | $7.90 | 4,255 |
| 2022-04-29 | $8.05 | $8.10 | $7.79 | $7.99 | $7.99 | 7,659 |
| 2022-04-28 | $8.07 | $8.09 | $7.95 | $8.09 | $8.09 | 4,135 |
| 2022-04-27 | $8.04 | $8.04 | $8.00 | $8.04 | $8.04 | 1,150 |
| 2022-04-26 | $7.90 | $8.00 | $7.90 | $7.90 | $7.90 | 1,954 |
| 2022-04-25 | $8.00 | $8.00 | $7.89 | $7.95 | $7.95 | 10,851 |
| 2022-04-22 | $8.14 | $8.14 | $8.00 | $8.00 | $8.00 | 4,159 |
| 2022-04-21 | $8.15 | $8.15 | $8.00 | $8.01 | $8.01 | 987 |
| 2022-04-20 | $8.17 | $8.17 | $8.15 | $8.15 | $8.15 | 609 |
| 2022-04-19 | $8.03 | $8.03 | $8.00 | $8.03 | $8.03 | 1,625 |
| 2022-04-18 | $8.10 | $8.10 | $8.03 | $8.03 | $8.03 | 2,006 |
| 2022-04-14 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 1,367 |
| 2022-04-13 | $8.06 | $8.06 | $8.01 | $8.01 | $8.01 | 3,434 |
| 2022-04-12 | $8.05 | $8.17 | $8.05 | $8.09 | $8.09 | 6,040 |
| 2022-04-11 | $8.10 | $8.23 | $8.10 | $8.23 | $8.23 | 2,184 |
| 2022-04-08 | $8.03 | $8.28 | $8.01 | $8.20 | $8.20 | 3,443 |
| 2022-04-07 | $8.16 | $8.20 | $8.05 | $8.20 | $8.20 | 4,006 |
| 2022-04-06 | $8.64 | $8.64 | $8.10 | $8.30 | $8.30 | 14,654 |
| 2022-04-05 | $8.36 | $8.49 | $8.00 | $8.29 | $8.29 | 14,299 |
| 2022-04-04 | $8.07 | $8.10 | $7.92 | $8.00 | $8.00 | 9,308 |
| 2022-04-01 | $8.07 | $8.10 | $7.90 | $7.92 | $7.92 | 7,522 |
| 2022-03-31 | $8.23 | $8.23 | $7.96 | $7.98 | $7.98 | 8,437 |
| 2022-03-30 | $8.04 | $8.30 | $7.96 | $8.02 | $8.02 | 17,320 |
| 2022-03-29 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 3,195 |
| 2022-03-28 | $8.09 | $8.09 | $8.00 | $8.05 | $8.05 | 3,711 |
| 2022-03-25 | $8.01 | $8.18 | $8.00 | $8.07 | $8.07 | 6,673 |
| 2022-03-24 | $8.04 | $8.19 | $8.03 | $8.19 | $8.19 | 1,271 |
| 2022-03-23 | $8.37 | $8.52 | $8.06 | $8.07 | $8.07 | 5,649 |
| 2022-03-22 | $8.19 | $8.29 | $8.08 | $8.25 | $8.25 | 7,251 |
| 2022-03-21 | $8.19 | $8.43 | $8.07 | $8.43 | $8.43 | 6,313 |
| 2022-03-18 | $8.01 | $8.27 | $8.00 | $8.27 | $8.27 | 5,462 |
| 2022-03-17 | $8.00 | $8.17 | $7.99 | $8.01 | $8.01 | 3,267 |
| 2022-03-16 | $8.19 | $8.33 | $7.98 | $8.12 | $8.12 | 19,705 |
| 2022-03-15 | $8.26 | $8.26 | $7.98 | $7.98 | $7.98 | 9,046 |
| 2022-03-14 | $8.12 | $8.35 | $8.00 | $8.01 | $8.01 | 24,447 |
| 2022-03-11 | $8.05 | $8.18 | $7.90 | $7.90 | $7.90 | 5,354 |
| 2022-03-10 | $8.11 | $8.20 | $8.05 | $8.11 | $8.11 | 1,725 |
| 2022-03-09 | $8.38 | $8.38 | $8.00 | $8.00 | $8.00 | 2,243 |
| 2022-03-08 | $8.62 | $8.62 | $8.16 | $8.27 | $8.27 | 3,898 |
| 2022-03-07 | $8.46 | $8.69 | $8.01 | $8.01 | $8.01 | 5,355 |
| 2022-03-04 | $8.37 | $8.64 | $8.08 | $8.27 | $8.27 | 9,838 |
| 2022-03-03 | $8.13 | $8.63 | $8.13 | $8.28 | $8.28 | 5,977 |
| 2022-03-02 | $8.56 | $8.65 | $8.30 | $8.50 | $8.50 | 23,559 |
| 2022-03-01 | $8.56 | $8.62 | $8.26 | $8.26 | $8.26 | 16,759 |
| 2022-02-28 | $8.74 | $8.75 | $8.57 | $8.57 | $8.57 | 10,775 |
| 2022-02-25 | $8.50 | $8.73 | $8.47 | $8.69 | $8.69 | 8,050 |
| 2022-02-24 | $8.30 | $8.54 | $8.15 | $8.50 | $8.50 | 6,471 |
| 2022-02-23 | $8.25 | $8.39 | $8.25 | $8.39 | $8.39 | 955 |
| 2022-02-22 | $8.36 | $8.40 | $8.28 | $8.38 | $8.38 | 13,915 |
| 2022-02-18 | $8.15 | $8.55 | $8.15 | $8.54 | $8.54 | 2,872 |
| 2022-02-17 | $8.15 | $8.63 | $8.15 | $8.40 | $8.40 | 10,780 |
| 2022-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 486 |
| 2022-02-15 | $8.10 | $8.42 | $8.08 | $8.24 | $8.24 | 36,811 |
| 2022-02-14 | $8.00 | $8.18 | $7.95 | $8.01 | $8.01 | 12,462 |
| 2022-02-11 | $8.00 | $8.00 | $7.96 | $7.98 | $7.98 | 4,404 |
| 2022-02-10 | $8.04 | $8.10 | $8.00 | $8.09 | $8.09 | 12,286 |
| 2022-02-09 | $8.03 | $8.04 | $7.98 | $7.98 | $7.98 | 538 |
| 2022-02-08 | $8.15 | $8.15 | $7.78 | $7.95 | $7.95 | 6,627 |
| 2022-02-07 | $8.07 | $8.15 | $8.06 | $8.08 | $8.08 | 2,559 |
| 2022-02-04 | $8.20 | $8.20 | $8.05 | $8.15 | $8.15 | 1,004 |
| 2022-02-03 | $8.16 | $8.24 | $8.16 | $8.23 | $8.23 | 2,433 |
| 2022-02-02 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3,349 |
| 2022-02-01 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 3,705 |
| 2022-01-31 | $8.01 | $8.19 | $8.01 | $8.19 | $8.19 | 2,728 |
| 2022-01-28 | $7.96 | $8.22 | $7.90 | $8.03 | $8.03 | 4,701 |
| 2022-01-27 | $8.10 | $8.16 | $7.98 | $8.02 | $8.02 | 2,113 |
| 2022-01-26 | $8.15 | $8.15 | $8.04 | $8.05 | $8.05 | 2,774 |
| 2022-01-25 | $8.02 | $8.40 | $8.00 | $8.12 | $8.12 | 2,482 |
| 2022-01-24 | $8.05 | $8.17 | $8.02 | $8.02 | $8.02 | 3,019 |
| 2022-01-21 | $8.03 | $8.17 | $8.03 | $8.17 | $8.17 | 1,077 |
| 2022-01-20 | $8.05 | $8.39 | $8.05 | $8.08 | $8.08 | 3,143 |
| 2022-01-19 | $8.20 | $8.29 | $8.05 | $8.15 | $8.15 | 1,194 |
| 2022-01-18 | $8.00 | $8.22 | $8.00 | $8.16 | $8.16 | 2,371 |
| 2022-01-14 | $8.02 | $8.11 | $8.00 | $8.05 | $8.05 | 5,214 |
| 2022-01-13 | $8.02 | $8.15 | $8.00 | $8.12 | $8.12 | 6,109 |
| 2022-01-12 | $8.17 | $8.19 | $8.13 | $8.13 | $8.13 | 1,279 |
| 2022-01-11 | $8.11 | $8.24 | $8.11 | $8.19 | $8.19 | 1,719 |
| 2022-01-10 | $8.16 | $8.29 | $8.16 | $8.21 | $8.21 | 3,177 |
| 2022-01-07 | $8.00 | $8.13 | $8.00 | $8.13 | $8.13 | 2,326 |
| 2022-01-06 | $8.14 | $8.23 | $8.14 | $8.21 | $8.21 | 2,971 |
| 2022-01-05 | $8.26 | $8.29 | $8.13 | $8.29 | $8.29 | 1,834 |
| 2022-01-04 | $8.19 | $8.21 | $8.11 | $8.11 | $8.11 | 4,913 |
| 2022-01-03 | $8.09 | $8.40 | $8.09 | $8.22 | $8.22 | 8,214 |
| 2021-12-31 | $8.06 | $8.12 | $7.96 | $8.07 | $8.07 | 18,260 |
| 2021-12-30 | $8.15 | $8.34 | $7.80 | $8.01 | $8.01 | 20,734 |
| 2021-12-29 | $8.38 | $8.40 | $7.62 | $8.10 | $8.10 | 23,415 |
| 2021-12-28 | $8.09 | $8.24 | $8.09 | $8.23 | $8.23 | 5,111 |
| 2021-12-27 | $8.55 | $8.55 | $7.99 | $8.09 | $8.09 | 22,375 |
| 2021-12-23 | $8.45 | $8.45 | $8.26 | $8.28 | $8.28 | 2,567 |
| 2021-12-22 | $8.30 | $8.42 | $8.09 | $8.20 | $8.20 | 7,691 |
| 2021-12-21 | $8.38 | $8.45 | $8.17 | $8.34 | $8.34 | 36,066 |
| 2021-12-20 | $8.57 | $8.73 | $8.38 | $8.38 | $8.38 | 8,357 |
| 2021-12-17 | $8.58 | $8.63 | $8.41 | $8.50 | $8.50 | 15,395 |
| 2021-12-16 | $8.76 | $8.76 | $8.60 | $8.60 | $8.60 | 5,419 |
| 2021-12-15 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 10,413 |
| 2021-12-14 | $8.65 | $8.97 | $8.65 | $8.90 | $8.90 | 6,654 |
| 2021-12-13 | $8.50 | $8.92 | $8.49 | $8.55 | $8.55 | 28,119 |
| 2021-12-10 | $8.50 | $8.55 | $8.31 | $8.43 | $8.43 | 6,690 |
| 2021-12-09 | $8.39 | $8.48 | $8.22 | $8.36 | $8.36 | 23,279 |
| 2021-12-08 | $8.56 | $8.58 | $8.27 | $8.37 | $8.37 | 31,055 |
| 2021-12-07 | $9.00 | $9.00 | $8.62 | $8.62 | $8.62 | 23,188 |
| 2021-12-06 | $9.08 | $9.25 | $8.88 | $9.03 | $9.03 | 13,927 |
| 2021-12-03 | $9.52 | $9.52 | $9.08 | $9.19 | $9.19 | 19,832 |
| 2021-12-02 | $9.19 | $9.45 | $9.19 | $9.41 | $9.41 | 25,263 |
| 2021-12-01 | $9.95 | $9.95 | $9.60 | $9.61 | $9.61 | 6,810 |
| 2021-11-30 | $9.90 | $9.90 | $9.61 | $9.75 | $9.75 | 14,411 |
| 2021-11-29 | $10.00 | $10.07 | $9.91 | $9.95 | $9.95 | 5,584 |
| 2021-11-26 | $10.18 | $10.20 | $10.00 | $10.00 | $10.00 | 8,483 |
| 2021-11-24 | $10.10 | $10.24 | $10.00 | $10.22 | $10.22 | 8,261 |
| 2021-11-23 | $10.45 | $10.45 | $9.91 | $10.14 | $10.14 | 15,886 |
| 2021-11-22 | $10.46 | $10.65 | $10.14 | $10.16 | $10.16 | 2,917 |
| 2021-11-19 | $10.65 | $10.74 | $10.27 | $10.37 | $10.37 | 16,813 |
| 2021-11-18 | $10.29 | $10.86 | $10.29 | $10.64 | $10.64 | 8,102 |
| 2021-11-17 | $10.61 | $10.90 | $10.13 | $10.40 | $10.40 | 17,965 |
| 2021-11-16 | $11.51 | $11.51 | $10.60 | $10.60 | $10.60 | 70,517 |
| 2021-11-15 | $14.75 | $14.85 | $14.13 | $14.70 | $10.86 | 30,900 |
| 2021-11-12 | $14.39 | $15.05 | $14.24 | $14.70 | $10.86 | 18,342 |
| 2021-11-11 | $14.10 | $14.50 | $14.01 | $14.36 | $10.61 | 25,376 |
| 2021-11-10 | $14.01 | $14.42 | $13.60 | $14.17 | $10.47 | 29,179 |
| 2021-11-09 | $14.66 | $14.85 | $13.77 | $14.03 | $10.36 | 46,477 |
| 2021-11-08 | $15.07 | $15.72 | $14.16 | $15.34 | $11.33 | 18,200 |
| 2021-11-05 | $16.08 | $16.28 | $15.30 | $15.34 | $11.33 | 30,149 |
| 2021-11-04 | $16.25 | $16.29 | $15.57 | $16.29 | $12.03 | 49,820 |
| 2021-11-03 | $15.97 | $16.20 | $15.80 | $16.08 | $11.87 | 39,094 |
| 2021-11-02 | $15.53 | $16.00 | $15.53 | $15.99 | $11.81 | 68,459 |
| 2021-11-01 | $15.46 | $15.53 | $14.90 | $15.53 | $11.47 | 50,115 |
| 2021-10-29 | $15.00 | $15.43 | $14.86 | $15.33 | $11.32 | 61,488 |
| 2021-10-28 | $14.44 | $14.99 | $14.14 | $14.72 | $10.87 | 31,116 |
| 2021-10-27 | $14.39 | $14.39 | $14.00 | $14.20 | $10.49 | 16,410 |
| 2021-10-26 | $13.00 | $14.15 | $13.00 | $13.50 | $9.97 | 49,352 |
| 2021-10-25 | $11.73 | $11.73 | $11.73 | $11.73 | $8.66 | 2,442 |
| 2021-10-22 | $11.56 | $11.80 | $11.47 | $11.73 | $8.66 | 983 |
| 2021-10-21 | $11.55 | $11.58 | $11.35 | $11.35 | $8.38 | 759 |
| 2021-10-20 | $11.49 | $11.52 | $11.40 | $11.40 | $8.42 | 823 |
| 2021-10-19 | $11.64 | $11.64 | $11.38 | $11.38 | $8.41 | 395 |
| 2021-10-18 | $11.92 | $11.92 | $11.92 | $11.92 | $8.81 | 460 |
| 2021-10-15 | $11.92 | $11.92 | $11.92 | $11.92 | $8.81 | 377 |
| 2021-10-14 | $11.92 | $11.92 | $11.92 | $11.92 | $8.81 | 214 |
| 2021-10-13 | $11.94 | $11.94 | $11.94 | $11.94 | $8.82 | 512 |
| 2021-10-12 | $11.75 | $11.75 | $11.74 | $11.74 | $8.67 | 391 |
| 2021-10-11 | $11.95 | $11.96 | $11.79 | $11.91 | $8.80 | 973 |
| 2021-10-08 | $11.36 | $11.90 | $11.36 | $11.84 | $8.75 | 2,779 |
| 2021-10-07 | $11.35 | $11.68 | $11.35 | $11.68 | $8.62 | 1,369 |
| 2021-10-06 | $11.49 | $11.49 | $11.35 | $11.35 | $8.38 | 1,215 |
| 2021-10-05 | $11.45 | $11.45 | $11.40 | $11.40 | $8.42 | 1,210 |
| 2021-10-04 | $11.70 | $12.02 | $11.65 | $11.65 | $8.61 | 1,132 |
| 2021-10-01 | $11.62 | $11.62 | $11.61 | $11.61 | $8.58 | 2,047 |
| 2021-09-30 | $11.58 | $11.58 | $11.40 | $11.40 | $8.42 | 960 |
| 2021-09-29 | $11.80 | $11.80 | $11.80 | $11.80 | $8.72 | 380 |
| 2021-09-28 | $11.80 | $11.80 | $11.80 | $11.80 | $8.72 | 245 |
| 2021-09-27 | $12.16 | $12.16 | $11.80 | $11.80 | $8.72 | 638 |
| 2021-09-24 | $11.30 | $11.79 | $11.30 | $11.77 | $8.69 | 1,388 |
| 2021-09-23 | $11.84 | $11.84 | $11.25 | $11.30 | $8.35 | 4,039 |
| 2021-09-22 | $11.76 | $11.76 | $11.76 | $11.76 | $8.69 | 87 |
| 2021-09-21 | $12.04 | $12.04 | $11.76 | $11.76 | $8.69 | 1,642 |
| 2021-09-20 | $12.43 | $12.44 | $11.82 | $11.89 | $8.78 | 31,602 |
| 2021-09-17 | $11.91 | $12.07 | $11.82 | $12.07 | $8.92 | 4,824 |
| 2021-09-16 | $12.78 | $12.78 | $11.82 | $11.82 | $8.73 | 6,274 |
| 2021-09-15 | $12.43 | $12.43 | $12.02 | $12.02 | $8.88 | 574 |
| 2021-09-14 | $12.12 | $12.12 | $12.00 | $12.03 | $8.89 | 2,169 |
| 2021-09-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.38 | 522 |
| 2021-09-10 | $12.16 | $12.16 | $12.12 | $12.14 | $8.97 | 5,362 |
| 2021-09-09 | $12.12 | $12.17 | $12.12 | $12.17 | $8.99 | 915 |
| 2021-09-08 | $12.17 | $12.19 | $12.12 | $12.12 | $8.95 | 1,787 |
| 2021-09-07 | $12.28 | $12.28 | $12.25 | $12.25 | $9.05 | 516 |
| 2021-09-03 | $12.83 | $12.83 | $12.83 | $12.83 | $9.48 | 88 |
| 2021-09-02 | $12.83 | $12.83 | $12.83 | $12.83 | $9.48 | 461 |
| 2021-09-01 | $12.52 | $12.56 | $12.52 | $12.56 | $9.28 | 1,932 |
| 2021-08-31 | $12.32 | $12.48 | $12.26 | $12.26 | $9.06 | 695 |
| 2021-08-30 | $12.40 | $12.52 | $12.32 | $12.32 | $9.10 | 3,296 |
| 2021-08-27 | $12.38 | $12.38 | $12.38 | $12.38 | $9.14 | 541 |
| 2021-08-26 | $12.44 | $12.45 | $12.40 | $12.42 | $9.17 | 1,378 |
| 2021-08-25 | $12.45 | $12.45 | $12.45 | $12.45 | $9.20 | 335 |
| 2021-08-24 | $12.34 | $12.44 | $12.32 | $12.44 | $9.19 | 1,698 |
| 2021-08-23 | $12.00 | $12.69 | $11.97 | $12.05 | $8.90 | 20,066 |
| 2021-08-20 | $11.85 | $11.85 | $11.68 | $11.70 | $8.64 | 1,846 |
| 2021-08-19 | $11.75 | $11.75 | $11.75 | $11.75 | $8.68 | 1,042 |
| 2021-08-18 | $11.75 | $11.84 | $11.75 | $11.75 | $8.68 | 2,475 |
| 2021-08-17 | $11.78 | $11.85 | $11.76 | $11.85 | $8.75 | 1,340 |
| 2021-08-16 | $11.76 | $11.80 | $11.75 | $11.75 | $8.68 | 4,908 |
| 2021-08-13 | $11.80 | $11.85 | $11.80 | $11.85 | $8.75 | 1,835 |
| 2021-08-12 | $11.93 | $11.93 | $11.75 | $11.75 | $8.68 | 3,304 |
| 2021-08-11 | $11.82 | $11.85 | $11.75 | $11.85 | $8.75 | 2,269 |
| 2021-08-10 | $11.75 | $11.84 | $11.75 | $11.84 | $8.74 | 667 |
| 2021-08-09 | $11.85 | $11.85 | $11.85 | $11.85 | $8.75 | 117 |
| 2021-08-06 | $11.89 | $11.89 | $11.82 | $11.85 | $8.75 | 2,006 |
| 2021-08-05 | $11.81 | $11.81 | $11.81 | $11.81 | $8.72 | 107 |
| 2021-08-04 | $11.96 | $11.98 | $11.81 | $11.81 | $8.72 | 869 |
| 2021-08-03 | $11.97 | $11.99 | $11.76 | $11.85 | $8.75 | 2,344 |
| 2021-08-02 | $11.96 | $11.99 | $11.95 | $11.97 | $8.84 | 2,244 |
| 2021-07-30 | $11.80 | $11.80 | $11.80 | $11.80 | $8.72 | 257 |
| 2021-07-29 | $12.00 | $12.04 | $11.94 | $11.95 | $8.83 | 1,712 |
| 2021-07-28 | $11.95 | $11.95 | $11.95 | $11.95 | $8.83 | 349 |
| 2021-07-27 | $11.81 | $11.81 | $11.80 | $11.80 | $8.72 | 727 |
| 2021-07-26 | $11.72 | $11.72 | $11.71 | $11.71 | $8.65 | 417 |
| 2021-07-23 | $11.99 | $11.99 | $11.67 | $11.67 | $8.62 | 1,603 |
| 2021-07-22 | $11.65 | $11.90 | $11.65 | $11.90 | $8.79 | 1,549 |
| 2021-07-21 | $11.41 | $11.50 | $11.23 | $11.45 | $8.46 | 2,943 |
| 2021-07-20 | $11.46 | $11.50 | $11.23 | $11.36 | $8.39 | 3,455 |
| 2021-07-19 | $11.24 | $11.35 | $11.10 | $11.20 | $8.27 | 7,130 |
| 2021-07-16 | $11.20 | $11.38 | $11.20 | $11.24 | $8.30 | 2,381 |
| 2021-07-15 | $11.20 | $11.20 | $11.20 | $11.20 | $8.27 | 245 |
| 2021-07-14 | $11.15 | $11.33 | $11.15 | $11.23 | $8.30 | 1,795 |
| 2021-07-13 | $11.23 | $11.30 | $11.23 | $11.30 | $8.35 | 2,472 |
| 2021-07-12 | $11.30 | $11.30 | $11.21 | $11.30 | $8.35 | 3,441 |
| 2021-07-09 | $11.30 | $11.60 | $11.30 | $11.30 | $8.35 | 2,644 |
| 2021-07-08 | $11.63 | $11.63 | $11.33 | $11.33 | $8.37 | 795 |
| 2021-07-07 | $11.65 | $11.65 | $11.65 | $11.65 | $8.61 | 505 |
| 2021-07-06 | $11.46 | $11.46 | $11.43 | $11.46 | $8.47 | 1,221 |
| 2021-07-02 | $11.26 | $11.41 | $11.25 | $11.40 | $8.42 | 2,311 |
| 2021-07-01 | $11.31 | $11.31 | $11.26 | $11.26 | $8.32 | 389 |
| 2021-06-30 | $11.83 | $11.83 | $11.23 | $11.31 | $8.35 | 3,751 |
| 2021-06-29 | $11.50 | $11.67 | $11.31 | $11.67 | $8.62 | 2,978 |
| 2021-06-28 | $11.63 | $11.63 | $11.37 | $11.37 | $8.40 | 1,074 |
| 2021-06-25 | $11.32 | $11.66 | $11.32 | $11.66 | $8.61 | 9,184 |
| 2021-06-24 | $11.44 | $11.44 | $11.20 | $11.43 | $8.44 | 2,507 |
| 2021-06-23 | $11.37 | $11.37 | $11.37 | $11.37 | $8.40 | 366 |
| 2021-06-22 | $11.16 | $11.40 | $11.11 | $11.37 | $8.40 | 3,693 |
| 2021-06-21 | $11.46 | $11.46 | $11.01 | $11.10 | $8.20 | 1,690 |
| 2021-06-18 | $11.13 | $11.28 | $11.13 | $11.28 | $8.33 | 2,724 |
| 2021-06-17 | $11.16 | $11.28 | $11.13 | $11.28 | $8.33 | 1,495 |
| 2021-06-16 | $11.15 | $11.16 | $11.15 | $11.16 | $8.24 | 1,494 |
| 2021-06-15 | $11.20 | $11.20 | $11.10 | $11.14 | $8.23 | 2,450 |
| 2021-06-14 | $11.43 | $11.43 | $11.10 | $11.14 | $8.23 | 3,453 |
| 2021-06-11 | $11.25 | $11.39 | $11.10 | $11.36 | $8.39 | 1,607 |
| 2021-06-10 | $11.13 | $11.13 | $11.13 | $11.13 | $8.22 | 26 |
| 2021-06-09 | $11.22 | $11.39 | $11.13 | $11.13 | $8.22 | 521 |
| 2021-06-08 | $11.28 | $11.29 | $11.10 | $11.10 | $8.20 | 3,052 |
| 2021-06-07 | $11.15 | $11.30 | $11.10 | $11.27 | $8.32 | 1,610 |
| 2021-06-04 | $11.06 | $11.27 | $11.06 | $11.10 | $8.20 | 6,765 |
| 2021-06-03 | $11.07 | $11.11 | $11.07 | $11.11 | $8.20 | 611 |
| 2021-06-02 | $11.01 | $11.14 | $11.01 | $11.08 | $8.18 | 5,117 |
| 2021-06-01 | $11.07 | $11.14 | $11.01 | $11.01 | $8.13 | 6,256 |
| 2021-05-28 | $11.01 | $11.37 | $11.01 | $11.02 | $8.14 | 5,010 |
| 2021-05-27 | $11.42 | $11.46 | $11.06 | $11.11 | $8.21 | 2,785 |
| 2021-05-26 | $11.01 | $11.07 | $11.01 | $11.06 | $8.17 | 1,174 |
| 2021-05-25 | $11.20 | $11.30 | $11.01 | $11.01 | $8.13 | 16,854 |
| 2021-05-24 | $11.63 | $11.75 | $11.14 | $11.14 | $8.23 | 7,420 |
| 2021-05-21 | $11.38 | $11.38 | $11.30 | $11.38 | $8.41 | 6,257 |
| 2021-05-20 | $11.48 | $11.48 | $11.30 | $11.30 | $8.35 | 874 |
| 2021-05-19 | $11.50 | $11.50 | $11.29 | $11.45 | $8.46 | 5,978 |
| 2021-05-18 | $11.21 | $11.50 | $11.21 | $11.31 | $8.35 | 6,514 |
| 2021-05-17 | $11.50 | $11.50 | $11.23 | $11.27 | $8.32 | 3,075 |
| 2021-05-14 | $11.00 | $11.59 | $11.00 | $11.07 | $8.18 | 5,499 |
| 2021-05-13 | $12.84 | $12.84 | $10.77 | $11.20 | $8.27 | 35,207 |
| 2021-05-12 | $12.00 | $13.16 | $11.52 | $13.06 | $9.65 | 42,783 |
| 2021-05-11 | $12.00 | $12.00 | $11.36 | $11.96 | $8.83 | 12,683 |
| 2021-05-10 | $11.40 | $12.30 | $11.40 | $12.05 | $8.90 | 28,926 |
| 2021-05-07 | $11.40 | $11.40 | $10.88 | $11.40 | $8.42 | 7,711 |
| 2021-05-06 | $11.20 | $11.20 | $11.20 | $11.20 | $8.27 | 898 |
| 2021-05-05 | $11.18 | $11.18 | $11.18 | $11.18 | $8.26 | 602 |
| 2021-05-04 | $11.17 | $11.29 | $10.88 | $11.29 | $8.34 | 10,987 |
| 2021-05-03 | $11.12 | $11.31 | $11.06 | $11.17 | $8.25 | 4,578 |
| 2021-04-30 | $10.81 | $11.16 | $10.57 | $10.86 | $8.02 | 4,789 |
| 2021-04-29 | $10.60 | $10.75 | $10.60 | $10.75 | $7.94 | 8,221 |
| 2021-04-28 | $10.94 | $10.94 | $10.52 | $10.53 | $7.78 | 14,041 |
| 2021-04-27 | $10.86 | $10.90 | $10.76 | $10.77 | $7.96 | 3,743 |
| 2021-04-26 | $11.05 | $11.05 | $10.86 | $10.90 | $8.05 | 52,808 |
| 2021-04-23 | $10.99 | $11.18 | $10.99 | $11.18 | $8.26 | 16,905 |
| 2021-04-22 | $11.00 | $11.12 | $10.98 | $11.01 | $8.13 | 10,824 |
| 2021-04-21 | $10.99 | $11.09 | $10.97 | $11.00 | $8.13 | 4,482 |
| 2021-04-20 | $11.00 | $11.05 | $10.95 | $11.03 | $8.15 | 8,178 |
| 2021-04-19 | $10.95 | $11.11 | $10.95 | $11.01 | $8.13 | 16,025 |
| 2021-04-16 | $11.00 | $11.08 | $10.95 | $10.98 | $8.11 | 3,742 |
| 2021-04-15 | $11.00 | $11.06 | $10.96 | $11.00 | $8.13 | 4,054 |
| 2021-04-14 | $11.08 | $11.15 | $11.00 | $11.00 | $8.13 | 3,296 |
| 2021-04-13 | $11.13 | $11.14 | $10.95 | $11.00 | $8.13 | 4,527 |
| 2021-04-12 | $11.00 | $11.00 | $11.00 | $11.00 | $8.13 | 3,389 |
| 2021-04-09 | $11.16 | $11.16 | $11.00 | $11.00 | $8.13 | 8,458 |
| 2021-04-08 | $11.03 | $11.18 | $11.03 | $11.04 | $8.15 | 3,834 |
| 2021-04-07 | $11.15 | $11.21 | $11.03 | $11.03 | $8.15 | 52,658 |
| 2021-04-06 | $11.37 | $11.38 | $11.28 | $11.28 | $8.33 | 2,436 |
| 2021-04-05 | $10.98 | $11.15 | $10.98 | $11.15 | $8.24 | 1,321 |
| 2021-04-01 | $11.00 | $11.11 | $11.00 | $11.02 | $8.14 | 1,688 |
| 2021-03-31 | $11.03 | $11.11 | $10.79 | $11.01 | $8.13 | 2,304 |
| 2021-03-30 | $10.93 | $11.11 | $10.93 | $11.11 | $8.21 | 1,480 |
| 2021-03-29 | $11.04 | $11.22 | $11.04 | $11.11 | $8.21 | 3,721 |
| 2021-03-26 | $11.01 | $11.05 | $11.01 | $11.03 | $8.15 | 1,701 |
| 2021-03-25 | $10.80 | $11.11 | $10.80 | $11.05 | $8.16 | 4,351 |
| 2021-03-24 | $10.77 | $10.82 | $10.50 | $10.80 | $7.98 | 10,463 |
| 2021-03-23 | $10.74 | $10.78 | $10.66 | $10.66 | $7.87 | 9,825 |
| 2021-03-22 | $10.77 | $11.12 | $10.77 | $10.80 | $7.98 | 20,786 |
| 2021-03-19 | $10.91 | $11.30 | $10.77 | $10.78 | $7.96 | 14,789 |
| 2021-03-18 | $10.60 | $11.23 | $10.60 | $10.90 | $8.05 | 7,132 |
| 2021-03-17 | $10.71 | $11.37 | $10.60 | $10.83 | $8.00 | 17,663 |
| 2021-03-16 | $10.72 | $10.99 | $10.70 | $10.97 | $8.10 | 5,933 |
| 2021-03-15 | $10.67 | $11.00 | $10.65 | $10.95 | $8.09 | 7,135 |
| 2021-03-12 | $10.87 | $10.98 | $10.62 | $10.96 | $8.10 | 6,200 |
| 2021-03-11 | $10.55 | $11.07 | $10.43 | $11.00 | $8.13 | 9,969 |
| 2021-03-10 | $10.33 | $10.60 | $10.33 | $10.54 | $7.79 | 9,914 |
| 2021-03-09 | $10.47 | $10.50 | $10.30 | $10.49 | $7.75 | 7,129 |
| 2021-03-08 | $10.45 | $10.50 | $10.30 | $10.50 | $7.76 | 14,302 |
| 2021-03-05 | $10.32 | $10.47 | $10.11 | $10.47 | $7.73 | 10,176 |
| 2021-03-04 | $10.45 | $10.53 | $10.25 | $10.40 | $7.68 | 6,886 |
| 2021-03-03 | $10.41 | $10.50 | $10.23 | $10.45 | $7.72 | 4,535 |
| 2021-03-02 | $10.54 | $10.55 | $10.49 | $10.53 | $7.78 | 2,791 |
| 2021-03-01 | $10.51 | $10.72 | $10.30 | $10.37 | $7.66 | 12,888 |
| 2021-02-26 | $10.26 | $10.52 | $10.26 | $10.41 | $7.69 | 8,421 |
| 2021-02-25 | $10.33 | $10.45 | $10.24 | $10.27 | $7.59 | 1,183 |
| 2021-02-24 | $10.16 | $10.59 | $10.15 | $10.35 | $7.65 | 4,860 |
| 2021-02-23 | $10.71 | $10.74 | $10.25 | $10.32 | $7.62 | 6,851 |
| 2021-02-22 | $10.55 | $10.74 | $10.15 | $10.74 | $7.93 | 3,431 |
| 2021-02-19 | $10.05 | $10.74 | $10.05 | $10.36 | $7.65 | 6,279 |
| 2021-02-18 | $10.15 | $10.34 | $10.05 | $10.05 | $7.42 | 7,173 |
| 2021-02-17 | $10.26 | $10.65 | $10.10 | $10.17 | $7.51 | 5,328 |
| 2021-02-16 | $9.92 | $10.09 | $9.92 | $10.06 | $7.43 | 5,685 |
| 2021-02-12 | $9.94 | $9.99 | $9.86 | $9.97 | $7.36 | 6,769 |
| 2021-02-11 | $9.99 | $9.99 | $9.85 | $9.87 | $7.29 | 5,455 |
| 2021-02-10 | $9.60 | $9.80 | $9.60 | $9.80 | $7.24 | 7,368 |
| 2021-02-09 | $9.62 | $9.80 | $9.45 | $9.50 | $7.02 | 8,586 |
| 2021-02-08 | $9.17 | $9.41 | $9.12 | $9.39 | $6.94 | 14,877 |
| 2021-02-05 | $8.81 | $9.13 | $8.81 | $8.99 | $6.64 | 17,363 |
| 2021-02-04 | $8.80 | $9.02 | $8.80 | $8.93 | $6.60 | 8,093 |
| 2021-02-03 | $9.00 | $9.03 | $8.69 | $8.80 | $6.50 | 12,525 |
| 2021-02-02 | $8.71 | $9.01 | $8.71 | $8.95 | $6.61 | 17,891 |
| 2021-02-01 | $8.83 | $8.97 | $8.77 | $8.80 | $6.50 | 9,567 |
| 2021-01-29 | $8.92 | $8.95 | $8.70 | $8.91 | $6.58 | 12,588 |
| 2021-01-28 | $8.90 | $9.08 | $8.76 | $8.98 | $6.63 | 7,272 |
| 2021-01-27 | $8.89 | $9.02 | $8.80 | $8.90 | $6.57 | 11,058 |
| 2021-01-26 | $8.80 | $9.07 | $8.80 | $8.99 | $6.64 | 18,361 |
| 2021-01-25 | $8.85 | $8.86 | $8.72 | $8.86 | $6.54 | 13,106 |
| 2021-01-22 | $8.98 | $8.98 | $8.69 | $8.86 | $6.54 | 14,174 |
| 2021-01-21 | $8.77 | $9.02 | $8.70 | $8.91 | $6.58 | 26,204 |
| 2021-01-20 | $8.71 | $8.80 | $8.67 | $8.76 | $6.47 | 32,042 |
| 2021-01-19 | $8.79 | $8.79 | $8.67 | $8.72 | $6.44 | 16,181 |
| 2021-01-15 | $8.61 | $8.79 | $8.61 | $8.79 | $6.49 | 10,255 |
| 2021-01-14 | $8.78 | $8.80 | $8.73 | $8.75 | $6.46 | 20,903 |
| 2021-01-13 | $8.80 | $8.80 | $8.70 | $8.71 | $6.43 | 15,344 |
| 2021-01-12 | $8.80 | $8.83 | $8.72 | $8.72 | $6.44 | 15,563 |
| 2021-01-11 | $8.90 | $8.90 | $8.60 | $8.79 | $6.49 | 28,733 |
| 2021-01-08 | $8.71 | $8.71 | $8.61 | $8.66 | $6.40 | 22,781 |
| 2021-01-07 | $8.77 | $8.89 | $8.61 | $8.61 | $6.36 | 20,740 |
| 2021-01-06 | $8.78 | $8.94 | $8.71 | $8.76 | $6.47 | 19,642 |
| 2021-01-05 | $8.69 | $8.94 | $8.69 | $8.78 | $6.49 | 31,157 |
| 2021-01-04 | $8.93 | $8.97 | $8.55 | $8.69 | $6.42 | 43,990 |
| 2020-12-31 | $8.61 | $8.98 | $8.42 | $8.78 | $6.49 | 134,860 |
| 2020-12-30 | $11.94 | $11.99 | $11.70 | $11.98 | $6.60 | 92,207 |
| 2020-12-29 | $11.87 | $11.87 | $11.54 | $11.76 | $6.47 | 58,613 |
| 2020-12-28 | $11.58 | $11.89 | $11.50 | $11.74 | $6.46 | 56,151 |
| 2020-12-24 | $11.07 | $11.29 | $11.00 | $11.29 | $6.22 | 33,753 |
| 2020-12-23 | $11.06 | $11.22 | $10.76 | $11.09 | $6.11 | 59,814 |
| 2020-12-22 | $11.08 | $11.24 | $10.97 | $11.12 | $6.12 | 21,961 |
| 2020-12-21 | $11.59 | $11.59 | $11.01 | $11.09 | $6.11 | 33,731 |
| 2020-12-18 | $11.42 | $11.50 | $10.97 | $11.40 | $6.28 | 68,407 |
| 2020-12-17 | $11.70 | $11.90 | $11.33 | $11.60 | $6.39 | 35,972 |
| 2020-12-16 | $11.21 | $11.84 | $11.21 | $11.70 | $6.44 | 70,805 |
| 2020-12-15 | $12.20 | $12.44 | $11.70 | $12.10 | $6.66 | 83,337 |
| 2020-12-14 | $12.10 | $12.75 | $11.80 | $12.00 | $6.61 | 99,915 |
| 2020-12-11 | $13.00 | $13.00 | $11.90 | $12.00 | $6.61 | 63,070 |
| 2020-12-10 | $11.60 | $12.00 | $11.57 | $11.73 | $6.46 | 16,351 |
| 2020-12-09 | $12.05 | $12.40 | $11.60 | $11.70 | $6.44 | 40,646 |
| 2020-12-08 | $11.40 | $12.21 | $11.40 | $11.70 | $6.44 | 18,764 |
| 2020-12-07 | $11.42 | $12.65 | $11.35 | $11.39 | $6.27 | 133,303 |
| 2020-12-04 | $9.70 | $10.00 | $9.64 | $9.68 | $5.33 | 11,136 |
| 2020-12-03 | $9.78 | $10.00 | $9.78 | $9.96 | $5.48 | 7,680 |
| 2020-12-02 | $10.00 | $10.00 | $9.80 | $10.00 | $5.51 | 4,663 |
| 2020-12-01 | $10.00 | $10.71 | $9.75 | $10.00 | $5.51 | 12,176 |
| 2020-11-30 | $9.99 | $10.37 | $9.77 | $10.06 | $5.54 | 3,162 |
| 2020-11-27 | $9.90 | $9.90 | $9.85 | $9.90 | $5.45 | 3,429 |
| 2020-11-25 | $9.70 | $9.89 | $9.70 | $9.89 | $5.44 | 901 |
| 2020-11-24 | $9.70 | $9.85 | $9.61 | $9.85 | $5.42 | 11,861 |
| 2020-11-23 | $9.43 | $9.88 | $9.42 | $9.65 | $5.31 | 4,424 |
| 2020-11-20 | $9.37 | $9.37 | $9.01 | $9.08 | $5.00 | 3,440 |
| 2020-11-19 | $9.00 | $9.25 | $9.00 | $9.25 | $5.09 | 1,315 |
| 2020-11-18 | $8.98 | $9.27 | $8.84 | $9.00 | $4.96 | 12,072 |
| 2020-11-17 | $8.84 | $9.33 | $8.84 | $8.97 | $4.94 | 5,339 |
| 2020-11-16 | $8.80 | $9.39 | $8.80 | $8.95 | $4.93 | 3,068 |
| 2020-11-13 | $8.67 | $9.14 | $8.67 | $9.03 | $4.97 | 7,093 |
| 2020-11-12 | $8.81 | $8.82 | $8.65 | $8.67 | $4.77 | 6,256 |
| 2020-11-11 | $8.72 | $8.77 | $8.72 | $8.72 | $4.80 | 709 |
| 2020-11-10 | $9.43 | $9.66 | $9.43 | $9.64 | $5.31 | 1,286 |
| 2020-11-09 | $9.19 | $9.81 | $9.19 | $9.40 | $5.18 | 3,044 |
| 2020-11-06 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 10 |
| 2020-11-05 | $9.42 | $9.42 | $9.42 | $9.42 | $5.18 | 550 |
| 2020-11-04 | $9.55 | $9.55 | $9.55 | $9.55 | $5.26 | 300 |
| 2020-11-03 | $9.50 | $9.50 | $8.10 | $9.50 | $5.23 | 9,384 |
| 2020-11-02 | $9.85 | $9.85 | $9.48 | $9.48 | $5.22 | 939 |
| 2020-10-30 | $9.32 | $9.32 | $9.32 | $9.32 | $5.13 | 34 |
| 2020-10-29 | $9.32 | $9.32 | $9.32 | $9.32 | $5.13 | 11 |
| 2020-10-28 | $9.32 | $9.32 | $9.32 | $9.32 | $5.13 | 270 |
| 2020-10-27 | $9.29 | $9.29 | $9.20 | $9.20 | $5.06 | 3,715 |
| 2020-10-26 | $9.25 | $9.25 | $9.15 | $9.15 | $5.04 | 855 |
| 2020-10-23 | $10.11 | $10.11 | $9.20 | $9.20 | $5.07 | 863 |
| 2020-10-22 | $10.46 | $10.46 | $9.81 | $9.91 | $5.46 | 1,458 |
| 2020-10-21 | $8.88 | $10.64 | $8.88 | $10.64 | $5.86 | 5,166 |
| 2020-10-20 | $8.99 | $8.99 | $8.80 | $8.80 | $4.84 | 433 |
| 2020-10-19 | $8.93 | $9.06 | $8.80 | $8.80 | $4.84 | 6,384 |
| 2020-10-16 | $8.82 | $8.82 | $8.65 | $8.73 | $4.81 | 2,170 |
| 2020-10-15 | $8.95 | $8.95 | $8.95 | $8.95 | $4.93 | 99 |
| 2020-10-14 | $8.95 | $8.95 | $8.88 | $8.95 | $4.93 | 1,123 |
| 2020-10-13 | $8.88 | $8.88 | $8.88 | $8.88 | $4.89 | 224 |
| 2020-10-12 | $8.80 | $8.95 | $8.80 | $8.91 | $4.90 | 2,251 |
| 2020-10-09 | $8.79 | $8.79 | $8.79 | $8.79 | $4.84 | 351 |
| 2020-10-08 | $8.75 | $8.79 | $8.75 | $8.79 | $4.84 | 580 |
| 2020-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 480 |
| 2020-10-06 | $8.56 | $8.65 | $8.56 | $8.65 | $4.76 | 691 |
| 2020-10-05 | $8.82 | $8.82 | $8.60 | $8.60 | $4.73 | 654 |
| 2020-10-02 | $8.77 | $8.85 | $8.63 | $8.75 | $4.82 | 1,052 |
| 2020-10-01 | $8.84 | $8.84 | $8.68 | $8.74 | $4.81 | 1,056 |
| 2020-09-30 | $9.00 | $9.00 | $8.95 | $8.95 | $4.93 | 1,587 |
| 2020-09-29 | $9.03 | $9.03 | $9.03 | $9.03 | $4.97 | 91 |
| 2020-09-28 | $9.03 | $9.03 | $9.03 | $9.03 | $4.97 | 136 |
| 2020-09-25 | $8.89 | $9.29 | $8.89 | $9.11 | $5.02 | 4,853 |
| 2020-09-24 | $8.90 | $8.90 | $8.89 | $8.89 | $4.90 | 527 |
| 2020-09-23 | $8.55 | $8.55 | $8.55 | $8.55 | $4.71 | 232 |
| 2020-09-22 | $8.52 | $8.59 | $8.52 | $8.54 | $4.70 | 2,304 |
| 2020-09-21 | $8.63 | $8.70 | $8.52 | $8.54 | $4.70 | 7,818 |
| 2020-09-18 | $8.63 | $8.86 | $8.63 | $8.86 | $4.88 | 2,928 |
| 2020-09-17 | $8.52 | $8.86 | $8.52 | $8.75 | $4.82 | 737 |
| 2020-09-16 | $8.55 | $8.79 | $8.55 | $8.55 | $4.71 | 3,078 |
| 2020-09-15 | $8.53 | $8.80 | $8.53 | $8.80 | $4.84 | 2,351 |
| 2020-09-14 | $8.71 | $8.71 | $8.60 | $8.61 | $4.74 | 870 |
| 2020-09-11 | $8.52 | $8.53 | $8.52 | $8.53 | $4.70 | 1,117 |
| 2020-09-10 | $8.55 | $8.69 | $8.52 | $8.69 | $4.78 | 1,413 |
| 2020-09-09 | $8.53 | $8.53 | $8.52 | $8.52 | $4.69 | 1,205 |
| 2020-09-08 | $8.63 | $8.65 | $8.51 | $8.65 | $4.76 | 1,159 |
| 2020-09-04 | $8.71 | $8.71 | $8.71 | $8.71 | $4.80 | 189 |
| 2020-09-03 | $8.60 | $8.60 | $8.60 | $8.60 | $4.73 | 1,606 |
| 2020-09-02 | $9.00 | $9.00 | $8.51 | $8.55 | $4.71 | 1,878 |
| 2020-09-01 | $8.90 | $9.00 | $8.55 | $9.00 | $4.96 | 11,161 |
| 2020-08-31 | $8.55 | $8.55 | $8.55 | $8.55 | $4.71 | 122 |
| 2020-08-28 | $8.49 | $9.34 | $8.47 | $8.55 | $4.71 | 6,372 |
| 2020-08-27 | $8.91 | $8.91 | $8.50 | $8.50 | $4.68 | 19,994 |
| 2020-08-26 | $8.94 | $8.94 | $8.83 | $8.88 | $4.89 | 1,745 |
| 2020-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $5.20 | 81 |
| 2020-08-24 | $9.45 | $9.45 | $9.45 | $9.45 | $5.20 | 1,265 |
| 2020-08-21 | $9.05 | $9.11 | $9.00 | $9.00 | $4.96 | 4,913 |
| 2020-08-20 | $9.25 | $9.25 | $9.16 | $9.16 | $5.05 | 313 |
| 2020-08-19 | $9.25 | $9.25 | $9.12 | $9.12 | $5.02 | 2,324 |
| 2020-08-18 | $9.35 | $9.35 | $9.35 | $9.35 | $5.15 | 174 |
| 2020-08-17 | $9.35 | $9.40 | $9.35 | $9.35 | $5.15 | 1,175 |
| 2020-08-14 | $9.35 | $9.45 | $9.35 | $9.41 | $5.18 | 2,336 |
| 2020-08-13 | $9.33 | $9.40 | $9.33 | $9.40 | $5.17 | 1,212 |
| 2020-08-12 | $9.48 | $9.48 | $9.23 | $9.23 | $5.08 | 1,303 |
| 2020-08-11 | $9.45 | $9.45 | $9.20 | $9.30 | $5.12 | 7,038 |
| 2020-08-10 | $9.17 | $9.34 | $9.10 | $9.34 | $5.14 | 3,141 |
| 2020-08-07 | $9.48 | $9.50 | $9.29 | $9.29 | $5.11 | 8,730 |
| 2020-08-06 | $9.05 | $9.28 | $9.05 | $9.28 | $5.11 | 1,523 |
| 2020-08-05 | $9.20 | $9.45 | $8.84 | $8.95 | $4.93 | 3,053 |
| 2020-08-04 | $8.85 | $8.93 | $8.85 | $8.86 | $4.88 | 1,673 |
| 2020-08-03 | $8.89 | $8.95 | $8.85 | $8.85 | $4.87 | 4,797 |
| 2020-07-31 | $9.09 | $9.15 | $9.01 | $9.01 | $4.96 | 1,925 |
| 2020-07-30 | $9.50 | $9.60 | $9.10 | $9.20 | $5.07 | 2,837 |
| 2020-07-29 | $8.41 | $9.50 | $8.41 | $9.03 | $4.97 | 30,689 |
| 2020-07-28 | $8.30 | $8.48 | $8.30 | $8.42 | $4.64 | 1,095 |
| 2020-07-27 | $8.45 | $8.45 | $8.45 | $8.45 | $4.65 | 680 |
| 2020-07-24 | $8.55 | $8.55 | $8.48 | $8.48 | $4.67 | 1,014 |
| 2020-07-23 | $8.50 | $8.50 | $8.40 | $8.46 | $4.66 | 4,964 |
| 2020-07-22 | $8.43 | $8.43 | $8.35 | $8.40 | $4.63 | 1,571 |
| 2020-07-21 | $8.50 | $8.50 | $8.50 | $8.50 | $4.68 | 428 |
| 2020-07-20 | $8.43 | $8.44 | $8.26 | $8.26 | $4.55 | 4,310 |
| 2020-07-17 | $8.34 | $8.34 | $8.25 | $8.25 | $4.54 | 1,163 |
| 2020-07-16 | $8.28 | $8.36 | $8.26 | $8.26 | $4.55 | 863 |
| 2020-07-15 | $8.53 | $8.53 | $8.28 | $8.28 | $4.56 | 1,077 |
| 2020-07-14 | $8.34 | $8.35 | $8.25 | $8.31 | $4.58 | 7,815 |
| 2020-07-13 | $8.35 | $8.45 | $8.25 | $8.45 | $4.65 | 2,931 |
| 2020-07-10 | $8.51 | $8.52 | $8.35 | $8.35 | $4.60 | 2,229 |
| 2020-07-09 | $8.42 | $8.42 | $8.35 | $8.35 | $4.60 | 2,399 |
| 2020-07-08 | $8.42 | $8.42 | $8.42 | $8.42 | $4.64 | 206 |
| 2020-07-07 | $8.70 | $8.70 | $8.41 | $8.42 | $4.64 | 1,358 |
| 2020-07-06 | $8.66 | $8.82 | $8.53 | $8.79 | $4.84 | 1,034 |
| 2020-07-02 | $8.50 | $8.51 | $8.45 | $8.51 | $4.69 | 827 |
| 2020-07-01 | $8.33 | $8.68 | $8.33 | $8.50 | $4.68 | 1,535 |
| 2020-06-30 | $8.33 | $8.33 | $8.33 | $8.33 | $4.59 | 56 |
| 2020-06-29 | $8.59 | $8.70 | $8.32 | $8.33 | $4.59 | 3,556 |
| 2020-06-26 | $8.37 | $8.37 | $8.37 | $8.37 | $4.61 | 735 |
| 2020-06-25 | $8.70 | $8.70 | $8.70 | $8.70 | $4.79 | 777 |
| 2020-06-24 | $8.50 | $8.63 | $8.31 | $8.31 | $4.58 | 3,595 |
| 2020-06-23 | $8.60 | $8.60 | $8.34 | $8.45 | $4.65 | 1,700 |
| 2020-06-22 | $8.69 | $8.70 | $8.60 | $8.60 | $4.73 | 959 |
| 2020-06-19 | $8.82 | $8.82 | $8.62 | $8.70 | $4.79 | 1,381 |
| 2020-06-18 | $8.70 | $8.75 | $8.62 | $8.75 | $4.82 | 2,062 |
| 2020-06-17 | $8.75 | $8.82 | $8.70 | $8.70 | $4.79 | 3,022 |
| 2020-06-16 | $8.82 | $8.93 | $8.64 | $8.64 | $4.76 | 1,975 |
| 2020-06-15 | $8.50 | $8.90 | $8.50 | $8.90 | $4.90 | 3,820 |
| 2020-06-12 | $8.60 | $8.75 | $8.58 | $8.75 | $4.82 | 4,975 |
| 2020-06-11 | $8.72 | $8.72 | $8.60 | $8.60 | $4.73 | 3,037 |
| 2020-06-10 | $8.72 | $8.74 | $8.51 | $8.51 | $4.69 | 10,846 |
| 2020-06-09 | $8.89 | $8.89 | $8.72 | $8.75 | $4.82 | 9,680 |
| 2020-06-08 | $8.70 | $8.90 | $8.70 | $8.70 | $4.79 | 11,592 |
| 2020-06-05 | $8.70 | $8.90 | $8.45 | $8.74 | $4.81 | 22,329 |
| 2020-06-04 | $8.60 | $8.62 | $8.53 | $8.62 | $4.75 | 6,870 |
| 2020-06-03 | $8.40 | $8.70 | $8.39 | $8.55 | $4.71 | 5,860 |
| 2020-06-02 | $8.41 | $8.41 | $8.30 | $8.34 | $4.59 | 4,282 |
| 2020-06-01 | $8.40 | $8.41 | $8.38 | $8.38 | $4.61 | 1,745 |
| 2020-05-29 | $8.41 | $8.41 | $8.40 | $8.40 | $4.62 | 660 |
| 2020-05-28 | $8.41 | $8.63 | $8.40 | $8.40 | $4.62 | 10,890 |
| 2020-05-27 | $8.55 | $8.55 | $8.06 | $8.20 | $4.51 | 23,554 |
| 2020-05-26 | $8.46 | $8.74 | $8.46 | $8.55 | $4.71 | 4,008 |
| 2020-05-22 | $8.47 | $8.73 | $8.47 | $8.73 | $4.81 | 1,291 |
| 2020-05-21 | $8.53 | $8.53 | $8.53 | $8.53 | $4.70 | 620 |
| 2020-05-20 | $8.60 | $8.80 | $8.50 | $8.80 | $4.84 | 3,416 |
| 2020-05-19 | $8.87 | $8.90 | $8.45 | $8.45 | $4.65 | 5,929 |
| 2020-05-18 | $8.60 | $8.60 | $8.55 | $8.55 | $4.71 | 590 |
| 2020-05-15 | $8.81 | $8.81 | $8.45 | $8.46 | $4.66 | 4,879 |
| 2020-05-14 | $8.66 | $8.66 | $8.66 | $8.66 | $4.77 | 95 |
| 2020-05-13 | $8.66 | $8.66 | $8.66 | $8.66 | $4.77 | 165 |
| 2020-05-12 | $8.62 | $8.62 | $8.62 | $8.62 | $4.75 | 265 |
| 2020-05-11 | $8.65 | $8.84 | $8.62 | $8.62 | $4.75 | 2,299 |
| 2020-05-08 | $8.50 | $8.90 | $8.50 | $8.84 | $4.87 | 6,900 |
| 2020-05-07 | $8.45 | $8.74 | $8.45 | $8.74 | $4.81 | 4,210 |
| 2020-05-06 | $8.80 | $8.80 | $8.58 | $8.74 | $4.81 | 4,903 |
| 2020-05-05 | $8.81 | $8.85 | $8.71 | $8.75 | $4.82 | 2,303 |
| 2020-05-04 | $8.75 | $8.84 | $8.73 | $8.77 | $4.83 | 995 |
| 2020-05-01 | $8.94 | $8.94 | $8.94 | $8.94 | $4.92 | 71 |
| 2020-04-30 | $9.38 | $9.38 | $8.94 | $8.94 | $4.92 | 2,709 |
| 2020-04-29 | $8.85 | $8.98 | $8.85 | $8.95 | $4.93 | 3,663 |
| 2020-04-28 | $9.12 | $9.12 | $8.98 | $8.98 | $4.94 | 550 |
| 2020-04-27 | $9.14 | $9.46 | $8.72 | $8.72 | $4.80 | 2,462 |
| 2020-04-24 | $9.32 | $9.32 | $8.30 | $9.01 | $4.96 | 24,043 |
| 2020-04-23 | $9.71 | $9.71 | $9.71 | $9.71 | $5.35 | 11 |
| 2020-04-22 | $9.62 | $9.71 | $9.30 | $9.71 | $5.35 | 1,823 |
| 2020-04-21 | $9.64 | $9.64 | $9.54 | $9.54 | $5.25 | 630 |
| 2020-04-20 | $9.97 | $9.97 | $9.38 | $9.38 | $5.16 | 2,165 |
| 2020-04-17 | $9.99 | $9.99 | $9.36 | $9.36 | $5.15 | 2,989 |
| 2020-04-16 | $9.40 | $9.40 | $9.40 | $9.40 | $5.18 | 215 |
| 2020-04-15 | $9.87 | $9.87 | $9.87 | $9.87 | $5.43 | 41 |
| 2020-04-14 | $9.43 | $9.98 | $9.43 | $9.87 | $5.43 | 3,459 |
| 2020-04-13 | $10.33 | $10.33 | $10.00 | $10.00 | $5.51 | 880 |
| 2020-04-09 | $9.56 | $10.50 | $9.54 | $10.50 | $5.78 | 5,109 |
| 2020-04-08 | $9.41 | $9.81 | $9.34 | $9.81 | $5.40 | 7,606 |
| 2020-04-07 | $10.18 | $10.18 | $9.94 | $9.96 | $5.48 | 3,215 |
| 2020-04-06 | $9.96 | $10.00 | $9.37 | $9.37 | $5.16 | 2,924 |
| 2020-04-03 | $10.82 | $10.82 | $9.33 | $9.34 | $5.14 | 4,081 |
| 2020-04-02 | $9.31 | $10.25 | $9.31 | $10.25 | $5.64 | 2,292 |
| 2020-04-01 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 133 |
| 2020-03-31 | $9.25 | $9.25 | $9.25 | $9.25 | $5.09 | 570 |
| 2020-03-30 | $10.00 | $10.04 | $9.51 | $10.04 | $5.52 | 929 |
| 2020-03-27 | $9.51 | $9.51 | $9.51 | $9.51 | $5.24 | 132 |
| 2020-03-26 | $9.67 | $9.98 | $9.67 | $9.88 | $5.44 | 1,970 |
| 2020-03-25 | $10.50 | $10.50 | $9.64 | $10.01 | $5.51 | 3,217 |
| 2020-03-24 | $10.98 | $10.98 | $10.06 | $10.06 | $5.54 | 1,345 |
| 2020-03-23 | $8.41 | $10.08 | $8.31 | $10.00 | $5.51 | 15,454 |
| 2020-03-20 | $8.38 | $9.82 | $8.36 | $8.61 | $4.74 | 6,077 |
| 2020-03-19 | $9.42 | $9.42 | $8.99 | $9.27 | $5.10 | 6,116 |
| 2020-03-18 | $10.20 | $10.35 | $9.30 | $9.30 | $5.12 | 4,674 |
| 2020-03-17 | $10.05 | $11.22 | $10.05 | $10.38 | $5.71 | 2,660 |
| 2020-03-16 | $10.00 | $14.63 | $10.00 | $10.01 | $5.51 | 4,824 |
| 2020-03-13 | $11.97 | $12.32 | $11.48 | $11.48 | $6.32 | 8,421 |
| 2020-03-12 | $11.21 | $11.98 | $11.21 | $11.68 | $6.43 | 6,821 |
| 2020-03-11 | $11.57 | $12.47 | $11.42 | $12.01 | $6.61 | 3,485 |
| 2020-03-10 | $11.20 | $12.31 | $11.20 | $11.62 | $6.40 | 19,434 |
| 2020-03-09 | $11.55 | $11.85 | $11.30 | $11.30 | $6.22 | 7,786 |
| 2020-03-06 | $11.15 | $12.07 | $11.15 | $11.62 | $6.40 | 8,677 |
| 2020-03-05 | $12.25 | $12.27 | $11.56 | $11.65 | $6.41 | 3,651 |
| 2020-03-04 | $12.07 | $12.07 | $12.07 | $12.07 | $6.64 | 97 |
| 2020-03-03 | $11.87 | $12.12 | $11.72 | $12.07 | $6.64 | 3,750 |
| 2020-03-02 | $12.20 | $12.89 | $11.80 | $11.88 | $6.54 | 8,803 |
| 2020-02-28 | $12.45 | $13.06 | $12.20 | $12.20 | $6.72 | 12,681 |
| 2020-02-27 | $12.25 | $12.41 | $12.25 | $12.25 | $6.74 | 2,181 |
| 2020-02-26 | $12.28 | $12.35 | $12.28 | $12.35 | $6.80 | 602 |
| 2020-02-25 | $12.95 | $12.95 | $12.26 | $12.38 | $6.82 | 2,572 |
| 2020-02-24 | $12.25 | $12.50 | $12.25 | $12.50 | $6.88 | 5,162 |
| 2020-02-21 | $12.54 | $12.80 | $12.26 | $12.26 | $6.75 | 1,159 |
| 2020-02-20 | $12.53 | $12.53 | $12.05 | $12.50 | $6.88 | 15,547 |
| 2020-02-19 | $12.26 | $12.52 | $12.26 | $12.30 | $6.77 | 848 |
| 2020-02-18 | $12.41 | $12.56 | $12.30 | $12.33 | $6.79 | 2,601 |
| 2020-02-14 | $12.45 | $12.45 | $12.15 | $12.32 | $6.78 | 1,843 |
| 2020-02-13 | $12.55 | $12.70 | $12.55 | $12.70 | $6.99 | 455 |
| 2020-02-12 | $12.45 | $13.32 | $12.40 | $12.91 | $7.11 | 1,594 |
| 2020-02-11 | $12.70 | $12.81 | $12.70 | $12.71 | $7.00 | 973 |
| 2020-02-10 | $12.62 | $12.62 | $12.62 | $12.62 | $6.95 | 266 |
| 2020-02-07 | $13.24 | $13.44 | $12.44 | $12.62 | $6.95 | 9,106 |
| 2020-02-06 | $13.50 | $13.69 | $13.09 | $13.67 | $7.53 | 11,192 |
| 2020-02-05 | $12.89 | $13.24 | $12.85 | $13.20 | $7.27 | 14,431 |
| 2020-02-04 | $12.42 | $12.98 | $12.26 | $12.53 | $6.90 | 10,854 |
| 2020-02-03 | $12.08 | $12.35 | $11.81 | $12.28 | $6.76 | 3,675 |
| 2020-01-31 | $12.09 | $12.09 | $11.81 | $12.09 | $6.66 | 23,628 |
| 2020-01-30 | $12.72 | $12.75 | $11.22 | $12.09 | $6.66 | 71,237 |
| 2020-01-29 | $13.93 | $13.93 | $12.75 | $12.99 | $7.15 | 18,059 |
| 2020-01-28 | $14.24 | $14.24 | $13.54 | $13.54 | $7.45 | 12,279 |
| 2020-01-27 | $13.90 | $14.00 | $13.60 | $13.60 | $7.49 | 9,630 |
| 2020-01-24 | $14.26 | $14.29 | $13.97 | $14.02 | $7.72 | 6,916 |
| 2020-01-23 | $14.51 | $14.51 | $14.13 | $14.26 | $7.85 | 21,149 |
| 2020-01-22 | $14.98 | $14.98 | $14.61 | $14.62 | $8.05 | 3,516 |
| 2020-01-21 | $15.00 | $15.00 | $14.50 | $14.72 | $8.10 | 32,102 |
| 2020-01-17 | $14.75 | $15.13 | $14.74 | $15.00 | $8.26 | 25,707 |
| 2020-01-16 | $14.30 | $14.95 | $14.15 | $14.75 | $8.12 | 40,400 |
| 2020-01-15 | $15.35 | $15.82 | $12.62 | $14.50 | $7.98 | 79,611 |
| 2020-01-14 | $16.10 | $16.10 | $14.79 | $15.35 | $8.45 | 143,147 |
| 2020-01-13 | $20.05 | $20.50 | $19.25 | $19.25 | $8.79 | 141,235 |
| 2020-01-10 | $20.99 | $21.10 | $19.68 | $19.90 | $9.09 | 99,708 |
| 2020-01-09 | $20.49 | $21.26 | $20.46 | $20.51 | $9.37 | 54,472 |
| 2020-01-08 | $20.25 | $20.58 | $20.01 | $20.25 | $9.25 | 17,778 |
| 2020-01-07 | $20.96 | $20.96 | $19.95 | $20.14 | $9.20 | 19,110 |
| 2020-01-06 | $20.06 | $20.50 | $20.05 | $20.30 | $9.27 | 19,195 |
| 2020-01-03 | $19.87 | $20.13 | $19.49 | $19.90 | $9.09 | 11,252 |
| 2020-01-02 | $19.88 | $19.88 | $19.46 | $19.49 | $8.90 | 14,155 |
| 2019-12-31 | $20.00 | $20.00 | $19.47 | $19.48 | $8.90 | 9,799 |
| 2019-12-30 | $19.90 | $19.95 | $19.38 | $19.40 | $8.86 | 13,313 |
| 2019-12-27 | $19.25 | $19.50 | $19.25 | $19.30 | $8.82 | 2,695 |
| 2019-12-26 | $20.12 | $20.12 | $19.50 | $19.50 | $8.91 | 5,566 |
| 2019-12-24 | $20.12 | $20.12 | $19.79 | $19.92 | $9.10 | 999 |
| 2019-12-23 | $20.00 | $20.20 | $19.81 | $19.82 | $9.05 | 16,454 |
| 2019-12-20 | $19.25 | $20.00 | $19.20 | $20.00 | $9.14 | 12,491 |
| 2019-12-19 | $19.16 | $19.25 | $19.16 | $19.25 | $8.79 | 1,565 |
| 2019-12-18 | $19.05 | $20.13 | $18.50 | $19.16 | $8.75 | 12,010 |
| 2019-12-17 | $18.67 | $19.25 | $18.31 | $19.05 | $8.70 | 9,975 |
| 2019-12-16 | $17.94 | $18.49 | $17.85 | $18.49 | $8.45 | 5,497 |
| 2019-12-13 | $18.10 | $19.00 | $17.70 | $17.80 | $8.13 | 11,064 |
| 2019-12-12 | $18.38 | $18.38 | $16.78 | $17.32 | $7.91 | 2,511 |
| 2019-12-11 | $18.38 | $18.80 | $18.38 | $18.80 | $8.59 | 578 |
| 2019-12-10 | $18.45 | $18.65 | $18.36 | $18.36 | $8.39 | 1,320 |
| 2019-12-09 | $18.87 | $18.94 | $18.35 | $18.36 | $8.39 | 4,054 |
| 2019-12-06 | $19.30 | $19.39 | $18.33 | $18.33 | $8.37 | 4,826 |
| 2019-12-05 | $18.64 | $19.05 | $18.51 | $19.00 | $8.68 | 7,074 |
| 2019-12-04 | $18.49 | $18.95 | $18.12 | $18.40 | $8.41 | 11,500 |
| 2019-12-03 | $18.37 | $18.37 | $17.97 | $17.97 | $8.21 | 304 |
| 2019-12-02 | $17.54 | $17.54 | $17.54 | $17.54 | $8.01 | 199 |
| 2019-11-29 | $18.02 | $18.02 | $18.02 | $18.02 | $8.23 | 0 |
| 2019-11-27 | $17.81 | $18.02 | $17.42 | $18.02 | $8.23 | 454 |
| 2019-11-26 | $18.00 | $18.37 | $17.73 | $18.25 | $8.34 | 11,530 |
| 2019-11-25 | $17.61 | $17.61 | $17.44 | $17.50 | $7.99 | 1,252 |
| 2019-11-22 | $17.40 | $17.40 | $17.40 | $17.40 | $7.95 | 802 |
| 2019-11-21 | $17.30 | $17.30 | $17.30 | $17.30 | $7.90 | 5 |
| 2019-11-20 | $17.54 | $17.76 | $17.30 | $17.30 | $7.90 | 3,151 |
| 2019-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 176 |
| 2019-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 70 |
| 2019-11-15 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 508 |
| 2019-11-14 | $17.66 | $17.76 | $17.58 | $17.67 | $8.07 | 1,137 |
| 2019-11-13 | $17.76 | $17.76 | $17.76 | $17.76 | $8.11 | 41 |
| 2019-11-12 | $17.76 | $17.76 | $17.76 | $17.76 | $8.11 | 1,177 |
| 2019-11-11 | $18.29 | $18.29 | $18.29 | $18.29 | $8.35 | 205 |
| 2019-11-08 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 2 |
| 2019-11-07 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 11 |
| 2019-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 106 |
| 2019-11-05 | $18.01 | $18.01 | $17.30 | $17.50 | $7.99 | 4,584 |
| 2019-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $8.22 | 1,036 |
| 2019-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $8.22 | 3 |
| 2019-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $8.22 | 22 |
| 2019-10-30 | $18.33 | $18.33 | $18.00 | $18.00 | $8.22 | 942 |
| 2019-10-29 | $18.04 | $18.04 | $18.04 | $18.04 | $8.24 | 110 |
| 2019-10-28 | $18.10 | $18.35 | $18.10 | $18.35 | $8.38 | 279 |
| 2019-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $8.13 | 2 |
| 2019-10-24 | $17.80 | $17.80 | $17.80 | $17.80 | $8.13 | 671 |
| 2019-10-23 | $18.75 | $18.75 | $18.75 | $18.75 | $8.56 | 0 |
| 2019-10-22 | $18.75 | $18.75 | $18.75 | $18.75 | $8.56 | 0 |
| 2019-10-21 | $18.80 | $18.80 | $18.48 | $18.75 | $8.56 | 6,046 |
| 2019-10-18 | $17.34 | $18.00 | $17.34 | $18.00 | $8.22 | 619 |
| 2019-10-17 | $17.45 | $17.45 | $17.25 | $17.25 | $7.88 | 1,831 |
| 2019-10-16 | $17.55 | $17.55 | $17.55 | $17.55 | $8.02 | 596 |
| 2019-10-15 | $17.71 | $17.71 | $17.71 | $17.71 | $8.09 | 36 |
| 2019-10-14 | $17.71 | $17.71 | $17.71 | $17.71 | $8.09 | 252 |
| 2019-10-11 | $17.91 | $17.91 | $17.91 | $17.91 | $8.18 | 100 |
| 2019-10-10 | $17.90 | $17.91 | $17.00 | $17.91 | $8.18 | 3,783 |
| 2019-10-09 | $18.65 | $18.65 | $18.65 | $18.65 | $8.52 | 6 |
| 2019-10-08 | $17.50 | $18.65 | $17.50 | $18.65 | $8.52 | 503 |
| 2019-10-07 | $18.71 | $18.71 | $17.53 | $17.53 | $8.01 | 3,585 |
| 2019-10-04 | $17.52 | $17.52 | $17.52 | $17.52 | $8.00 | 5 |
| 2019-10-03 | $17.52 | $17.52 | $17.52 | $17.52 | $8.00 | 5 |
| 2019-10-02 | $17.52 | $17.52 | $17.52 | $17.52 | $8.00 | 446 |
| 2019-10-01 | $17.90 | $17.90 | $17.90 | $17.90 | $8.18 | 8 |
| 2019-09-30 | $17.90 | $19.00 | $17.90 | $17.90 | $8.18 | 254 |
| 2019-09-27 | $17.32 | $17.32 | $17.32 | $17.32 | $7.91 | 77 |
| 2019-09-26 | $17.32 | $17.32 | $17.32 | $17.32 | $7.91 | 2 |
| 2019-09-25 | $17.54 | $17.54 | $17.32 | $17.32 | $7.91 | 483 |
| 2019-09-24 | $17.35 | $17.90 | $16.01 | $17.35 | $7.93 | 3,856 |
| 2019-09-23 | $17.90 | $17.90 | $17.78 | $17.78 | $8.12 | 356 |
| 2019-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $8.36 | 153 |
| 2019-09-19 | $17.35 | $17.35 | $17.35 | $17.35 | $7.93 | 14 |
| 2019-09-18 | $17.35 | $17.35 | $17.35 | $17.35 | $7.93 | 849 |
| 2019-09-17 | $17.90 | $17.90 | $17.90 | $17.90 | $8.18 | 370 |
| 2019-09-16 | $17.55 | $17.65 | $17.55 | $17.65 | $8.06 | 1,330 |
| 2019-09-13 | $18.35 | $18.35 | $17.80 | $17.80 | $8.13 | 2,108 |
| 2019-09-12 | $17.91 | $18.05 | $17.80 | $17.80 | $8.13 | 1,802 |
| 2019-09-11 | $17.72 | $17.80 | $17.72 | $17.80 | $8.13 | 575 |
| 2019-09-10 | $18.16 | $18.16 | $17.51 | $17.51 | $8.00 | 897 |
| 2019-09-09 | $17.50 | $17.56 | $17.50 | $17.56 | $8.02 | 1,134 |
| 2019-09-06 | $17.85 | $17.85 | $17.85 | $17.85 | $8.15 | 23 |
| 2019-09-05 | $17.85 | $17.85 | $17.85 | $17.85 | $8.15 | 43 |
| 2019-09-04 | $17.85 | $17.85 | $17.85 | $17.85 | $8.15 | 133 |
| 2019-09-03 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 0 |
| 2019-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 150 |
| 2019-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 0 |
| 2019-08-28 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 7 |
| 2019-08-27 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 22 |
| 2019-08-26 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 0 |
| 2019-08-23 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 0 |
| 2019-08-22 | $18.10 | $18.25 | $18.10 | $18.25 | $8.34 | 6,982 |
| 2019-08-21 | $18.08 | $18.84 | $18.08 | $18.75 | $8.57 | 11,643 |
| 2019-08-20 | $18.04 | $18.25 | $17.76 | $18.25 | $8.34 | 662 |
| 2019-08-19 | $16.80 | $16.80 | $16.80 | $16.80 | $7.67 | 0 |
| 2019-08-16 | $16.80 | $16.80 | $16.80 | $16.80 | $7.67 | 111 |
| 2019-08-15 | $16.75 | $16.75 | $16.75 | $16.75 | $7.65 | 250 |
| 2019-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 1 |
| 2019-08-13 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 100 |
| 2019-08-12 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 52 |
| 2019-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $7.99 | 970 |
| 2019-08-08 | $17.90 | $17.90 | $17.90 | $17.90 | $8.18 | 104 |
| 2019-08-07 | $18.00 | $18.00 | $17.90 | $17.90 | $8.18 | 289 |
| 2019-08-06 | $19.40 | $19.40 | $18.40 | $18.40 | $8.41 | 517 |
| 2019-08-05 | $17.53 | $17.55 | $17.50 | $17.50 | $7.99 | 738 |
| 2019-08-02 | $17.25 | $17.25 | $17.24 | $17.25 | $7.88 | 938 |
| 2019-08-01 | $17.50 | $17.50 | $17.01 | $17.01 | $7.77 | 727 |
| 2019-07-31 | $17.50 | $18.80 | $17.10 | $17.10 | $7.81 | 1,664 |
| 2019-07-30 | $18.00 | $18.00 | $17.55 | $17.55 | $8.02 | 460 |
| 2019-07-29 | $18.70 | $18.70 | $18.00 | $18.00 | $8.22 | 549 |
| 2019-07-26 | $17.60 | $17.60 | $17.60 | $17.60 | $8.04 | 100 |
| 2019-07-25 | $18.90 | $18.90 | $17.60 | $17.60 | $8.04 | 447 |
| 2019-07-24 | $17.50 | $17.55 | $17.50 | $17.55 | $8.02 | 312 |
| 2019-07-23 | $17.50 | $17.51 | $17.50 | $17.50 | $7.99 | 2,211 |
| 2019-07-22 | $17.00 | $17.00 | $16.90 | $16.93 | $7.73 | 1,948 |
| 2019-07-19 | $17.00 | $17.00 | $16.80 | $16.80 | $7.67 | 1,283 |
| 2019-07-18 | $17.05 | $17.05 | $16.90 | $16.90 | $7.72 | 1,197 |
| 2019-07-17 | $17.03 | $17.50 | $17.00 | $17.00 | $7.77 | 1,460 |
| 2019-07-16 | $17.01 | $17.01 | $17.01 | $17.01 | $7.77 | 51 |
| 2019-07-15 | $17.00 | $17.01 | $16.90 | $17.01 | $7.77 | 1,382 |
| 2019-07-12 | $17.79 | $17.79 | $16.80 | $16.80 | $7.67 | 2,405 |
| 2019-07-11 | $17.10 | $17.49 | $17.10 | $17.11 | $7.82 | 749 |
| 2019-07-10 | $17.12 | $17.20 | $17.08 | $17.10 | $7.81 | 1,869 |
| 2019-07-09 | $17.80 | $17.80 | $17.10 | $17.10 | $7.81 | 468 |
| 2019-07-08 | $17.12 | $17.12 | $17.12 | $17.12 | $7.82 | 22 |
| 2019-07-05 | $17.12 | $17.12 | $17.12 | $17.12 | $7.82 | 28 |
| 2019-07-03 | $17.12 | $17.12 | $17.12 | $17.12 | $7.82 | 19 |
| 2019-07-02 | $17.83 | $17.83 | $17.10 | $17.12 | $7.82 | 1,612 |
| 2019-07-01 | $17.06 | $18.19 | $17.06 | $17.40 | $7.95 | 1,471 |
| 2019-06-28 | $17.53 | $17.79 | $16.97 | $16.97 | $7.75 | 9,388 |
| 2019-06-27 | $17.93 | $17.93 | $17.11 | $17.35 | $7.93 | 1,353 |
| 2019-06-26 | $18.55 | $18.55 | $17.25 | $17.25 | $7.88 | 4,610 |
| 2019-06-25 | $18.49 | $18.99 | $18.14 | $18.31 | $8.36 | 687 |
| 2019-06-24 | $18.31 | $18.31 | $18.31 | $18.31 | $8.36 | 147 |
| 2019-06-21 | $18.23 | $18.23 | $18.23 | $18.23 | $8.33 | 104 |
| 2019-06-20 | $18.20 | $18.20 | $18.20 | $18.20 | $8.31 | 134 |
| 2019-06-19 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 229 |
| 2019-06-18 | $17.45 | $18.84 | $17.42 | $18.75 | $8.57 | 8,761 |
| 2019-06-17 | $18.30 | $18.30 | $17.10 | $17.50 | $7.99 | 7,251 |
| 2019-06-14 | $18.41 | $18.41 | $18.41 | $18.41 | $8.41 | 145 |
| 2019-06-13 | $18.86 | $18.86 | $18.40 | $18.40 | $8.41 | 878 |
| 2019-06-12 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 125 |
| 2019-06-11 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 0 |
| 2019-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 7 |
| 2019-06-07 | $19.00 | $19.00 | $18.97 | $19.00 | $8.68 | 5,011 |
| 2019-06-06 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 27 |
| 2019-06-05 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 100 |
| 2019-06-04 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 12 |
| 2019-06-03 | $18.40 | $18.40 | $18.35 | $18.35 | $8.38 | 1,623 |
| 2019-05-31 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 96 |
| 2019-05-30 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 55 |
| 2019-05-29 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 0 |
| 2019-05-28 | $18.35 | $18.35 | $18.35 | $18.35 | $8.38 | 7 |
| 2019-05-24 | $18.40 | $18.40 | $18.35 | $18.35 | $8.38 | 643 |
| 2019-05-23 | $18.40 | $18.40 | $18.40 | $18.40 | $8.41 | 608 |
| 2019-05-22 | $18.65 | $18.65 | $18.65 | $18.65 | $8.52 | 64 |
| 2019-05-21 | $18.65 | $18.65 | $18.65 | $18.65 | $8.52 | 8 |
| 2019-05-20 | $18.65 | $18.65 | $18.65 | $18.65 | $8.52 | 109 |
| 2019-05-17 | $19.00 | $19.00 | $17.99 | $18.30 | $8.36 | 3,852 |
| 2019-05-16 | $18.66 | $18.66 | $18.66 | $18.66 | $8.52 | 432 |
| 2019-05-15 | $18.78 | $18.78 | $18.78 | $18.78 | $8.58 | 136 |
| 2019-05-14 | $18.61 | $18.78 | $18.61 | $18.78 | $8.58 | 619 |
| 2019-05-13 | $19.08 | $19.09 | $19.08 | $19.09 | $8.72 | 880 |
| 2019-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 0 |
| 2019-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 124 |
| 2019-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 135 |
| 2019-05-07 | $19.21 | $19.25 | $19.20 | $19.25 | $8.79 | 1,502 |
| 2019-05-06 | $19.17 | $19.17 | $19.17 | $19.17 | $8.76 | 194 |
| 2019-05-03 | $18.69 | $18.69 | $18.69 | $18.69 | $8.54 | 9 |
| 2019-05-02 | $18.69 | $18.69 | $18.69 | $18.69 | $8.54 | 38 |
| 2019-05-01 | $18.69 | $18.69 | $18.69 | $18.69 | $8.54 | 4 |
| 2019-04-30 | $18.69 | $18.69 | $18.69 | $18.69 | $8.54 | 9 |
| 2019-04-29 | $18.69 | $18.69 | $18.69 | $18.69 | $8.54 | 1,489 |
| 2019-04-26 | $19.24 | $19.24 | $19.24 | $19.24 | $8.79 | 75 |
| 2019-04-25 | $19.24 | $19.24 | $19.24 | $19.24 | $8.79 | 21 |
| 2019-04-24 | $19.24 | $19.24 | $19.24 | $19.24 | $8.79 | 104 |
| 2019-04-23 | $19.24 | $19.24 | $19.24 | $19.24 | $8.79 | 366 |
| 2019-04-22 | $18.99 | $19.00 | $18.99 | $19.00 | $8.68 | 1,734 |
| 2019-04-18 | $18.65 | $18.65 | $18.65 | $18.65 | $8.52 | 3 |
| 2019-04-17 | $18.65 | $18.65 | $18.65 | $18.65 | $8.52 | 112 |
| 2019-04-16 | $19.19 | $19.19 | $19.19 | $19.19 | $8.77 | 36 |
| 2019-04-15 | $19.19 | $19.19 | $19.19 | $19.19 | $8.77 | 14 |
| 2019-04-12 | $19.19 | $19.19 | $19.19 | $19.19 | $8.77 | 591 |
| 2019-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 40 |
| 2019-04-10 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 479 |
| 2019-04-09 | $18.70 | $18.70 | $18.70 | $18.70 | $8.54 | 137 |
| 2019-04-08 | $18.70 | $18.84 | $18.70 | $18.70 | $8.54 | 366 |
| 2019-04-05 | $19.00 | $19.00 | $18.70 | $18.70 | $8.54 | 1,241 |
| 2019-04-04 | $18.72 | $18.72 | $18.72 | $18.72 | $8.55 | 13 |
| 2019-04-03 | $18.87 | $19.19 | $18.72 | $18.72 | $8.55 | 1,667 |
| 2019-04-02 | $19.16 | $19.16 | $19.16 | $19.16 | $8.75 | 529 |
| 2019-04-01 | $18.80 | $18.80 | $18.80 | $18.80 | $8.59 | 93 |
| 2019-03-29 | $18.98 | $19.28 | $18.80 | $18.80 | $8.59 | 3,807 |
| 2019-03-28 | $18.60 | $19.02 | $18.60 | $18.80 | $8.59 | 1,865 |
| 2019-03-27 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 30 |
| 2019-03-26 | $19.16 | $19.27 | $18.95 | $19.00 | $8.68 | 1,608 |
| 2019-03-25 | $18.95 | $18.95 | $18.61 | $18.94 | $8.65 | 1,890 |
| 2019-03-22 | $19.20 | $19.25 | $18.67 | $18.72 | $8.55 | 1,259 |
| 2019-03-21 | $19.68 | $19.88 | $19.05 | $19.05 | $8.70 | 1,857 |
| 2019-03-20 | $19.05 | $19.25 | $18.92 | $19.14 | $8.74 | 4,628 |
| 2019-03-19 | $19.75 | $19.75 | $19.75 | $19.75 | $9.02 | 197 |
| 2019-03-18 | $19.25 | $19.25 | $19.09 | $19.20 | $8.77 | 1,160 |
| 2019-03-15 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 39 |
| 2019-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 107 |
| 2019-03-13 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 200 |
| 2019-03-12 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 354 |
| 2019-03-11 | $19.42 | $19.50 | $19.25 | $19.25 | $8.79 | 8,490 |
| 2019-03-08 | $19.37 | $19.37 | $18.74 | $18.74 | $8.56 | 2,017 |
| 2019-03-07 | $18.85 | $19.25 | $18.85 | $19.25 | $8.79 | 2,515 |
| 2019-03-06 | $18.60 | $19.05 | $18.55 | $18.55 | $8.47 | 1,045 |
| 2019-03-05 | $19.13 | $19.50 | $18.61 | $18.61 | $8.50 | 17,940 |
| 2019-03-04 | $18.51 | $18.51 | $18.51 | $18.51 | $8.46 | 108 |
| 2019-03-01 | $18.51 | $18.51 | $18.51 | $18.51 | $8.46 | 89 |
| 2019-02-28 | $18.51 | $18.51 | $18.51 | $18.51 | $8.46 | 281 |
| 2019-02-27 | $19.50 | $19.50 | $19.50 | $19.50 | $8.91 | 109 |
| 2019-02-26 | $19.25 | $19.25 | $18.93 | $19.25 | $8.79 | 2,414 |
| 2019-02-25 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 156 |
| 2019-02-22 | $19.00 | $19.25 | $19.00 | $19.25 | $8.79 | 623 |
| 2019-02-21 | $18.91 | $19.22 | $18.91 | $19.22 | $8.78 | 414 |
| 2019-02-20 | $18.85 | $19.10 | $18.85 | $18.90 | $8.63 | 1,202 |
| 2019-02-19 | $19.02 | $19.02 | $18.83 | $18.90 | $8.63 | 1,651 |
| 2019-02-15 | $18.76 | $18.84 | $18.61 | $18.61 | $8.50 | 1,410 |
| 2019-02-14 | $18.79 | $19.24 | $18.55 | $18.55 | $8.47 | 576 |
| 2019-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 1 |
| 2019-02-12 | $18.42 | $19.00 | $18.42 | $19.00 | $8.68 | 91,215 |
| 2019-02-11 | $18.59 | $18.80 | $18.40 | $18.40 | $8.41 | 3,007 |
| 2019-02-08 | $18.59 | $18.59 | $18.59 | $18.59 | $8.49 | 59 |
| 2019-02-07 | $18.59 | $18.59 | $18.59 | $18.59 | $8.49 | 36 |
| 2019-02-06 | $18.59 | $18.59 | $18.59 | $18.59 | $8.49 | 11 |
| 2019-02-05 | $18.45 | $18.59 | $18.45 | $18.59 | $8.49 | 330 |
| 2019-02-04 | $18.75 | $19.09 | $18.75 | $19.09 | $8.72 | 2,095 |
| 2019-02-01 | $19.10 | $19.10 | $19.10 | $19.10 | $8.73 | 221 |
| 2019-01-31 | $19.50 | $19.50 | $19.50 | $19.50 | $8.91 | 273 |
| 2019-01-30 | $19.49 | $19.50 | $18.97 | $19.25 | $8.79 | 3,469 |
| 2019-01-29 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 158 |
| 2019-01-28 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 4 |
| 2019-01-25 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 129 |
| 2019-01-24 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 2 |
| 2019-01-23 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 100 |
| 2019-01-22 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 70 |
| 2019-01-18 | $19.05 | $19.25 | $18.75 | $18.75 | $8.57 | 2,371 |
| 2019-01-17 | $19.50 | $19.50 | $19.50 | $19.50 | $8.91 | 123 |
| 2019-01-16 | $19.50 | $19.50 | $19.50 | $19.50 | $8.91 | 153 |
| 2019-01-15 | $19.50 | $19.50 | $19.50 | $19.50 | $8.91 | 49 |
| 2019-01-14 | $19.05 | $19.50 | $18.99 | $19.50 | $8.91 | 5,891 |
| 2019-01-11 | $18.85 | $18.85 | $18.85 | $18.85 | $8.61 | 593 |
| 2019-01-10 | $18.46 | $18.46 | $18.46 | $18.46 | $8.43 | 260 |
| 2019-01-09 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 33 |
| 2019-01-08 | $19.32 | $19.49 | $18.75 | $18.75 | $8.57 | 1,393 |
| 2019-01-07 | $19.69 | $19.75 | $18.81 | $19.15 | $8.75 | 2,344 |
| 2019-01-04 | $19.71 | $19.71 | $19.71 | $19.71 | $9.00 | 114 |
| 2019-01-03 | $19.71 | $19.71 | $19.71 | $19.71 | $9.00 | 100 |
| 2019-01-02 | $19.71 | $19.71 | $19.71 | $19.71 | $9.00 | 209 |
| 2018-12-31 | $19.40 | $19.71 | $19.40 | $19.71 | $9.00 | 680 |
| 2018-12-28 | $18.75 | $19.74 | $18.75 | $19.69 | $8.99 | 3,385 |
| 2018-12-27 | $18.50 | $18.50 | $18.44 | $18.44 | $8.42 | 882 |
| 2018-12-26 | $19.00 | $20.18 | $19.00 | $19.00 | $8.68 | 2,912 |
| 2018-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 634 |
| 2018-12-21 | $19.40 | $19.40 | $19.40 | $19.40 | $8.86 | 40 |
| 2018-12-20 | $19.40 | $19.40 | $19.40 | $19.40 | $8.86 | 100 |
| 2018-12-19 | $19.40 | $19.40 | $19.40 | $19.40 | $8.86 | 6 |
| 2018-12-18 | $19.42 | $19.42 | $19.40 | $19.40 | $8.86 | 681 |
| 2018-12-17 | $19.60 | $19.60 | $19.60 | $19.60 | $8.95 | 529 |
| 2018-12-14 | $19.41 | $19.41 | $19.40 | $19.40 | $8.86 | 686 |
| 2018-12-13 | $19.80 | $20.52 | $19.60 | $20.52 | $9.37 | 700 |
| 2018-12-12 | $19.61 | $20.53 | $19.42 | $19.80 | $9.04 | 4,263 |
| 2018-12-11 | $19.65 | $19.65 | $18.39 | $19.58 | $8.94 | 5,898 |
| 2018-12-10 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 1,144 |
| 2018-12-07 | $19.94 | $19.94 | $19.94 | $19.94 | $9.11 | 331 |
| 2018-12-06 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 124 |
| 2018-12-04 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 370 |
| 2018-12-03 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 332 |
| 2018-11-30 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 636 |
| 2018-11-29 | $20.25 | $20.25 | $19.97 | $20.00 | $9.14 | 1,996 |
| 2018-11-28 | $20.00 | $20.10 | $20.00 | $20.10 | $9.18 | 387 |
| 2018-11-27 | $20.55 | $21.24 | $19.76 | $19.88 | $9.08 | 3,810 |
| 2018-11-26 | $20.75 | $20.75 | $20.75 | $20.75 | $9.48 | 124 |
| 2018-11-23 | $19.98 | $19.98 | $19.98 | $19.98 | $9.13 | 2,192 |
| 2018-11-21 | $20.46 | $20.46 | $19.65 | $19.98 | $9.13 | 2,192 |
| 2018-11-20 | $20.10 | $20.43 | $20.07 | $20.43 | $9.33 | 825 |
| 2018-11-19 | $20.00 | $20.00 | $19.65 | $20.00 | $9.14 | 1,685 |
| 2018-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 289 |
| 2018-11-15 | $19.85 | $19.90 | $19.81 | $19.90 | $9.09 | 772 |
| 2018-11-14 | $19.73 | $20.80 | $19.73 | $20.80 | $9.50 | 428 |
| 2018-11-13 | $19.70 | $20.00 | $19.70 | $19.95 | $9.11 | 808 |
| 2018-11-12 | $20.56 | $20.56 | $19.87 | $19.99 | $9.13 | 3,129 |
| 2018-11-09 | $20.55 | $21.05 | $20.55 | $20.70 | $9.46 | 1,339 |
| 2018-11-08 | $20.31 | $21.08 | $20.31 | $20.95 | $9.57 | 999 |
| 2018-11-07 | $20.96 | $20.96 | $20.96 | $20.96 | $9.57 | 109 |
| 2018-11-06 | $20.96 | $20.96 | $20.96 | $20.96 | $9.57 | 0 |
| 2018-11-05 | $20.96 | $20.96 | $20.96 | $20.96 | $9.57 | 188 |
| 2018-11-02 | $20.96 | $20.96 | $20.96 | $20.96 | $9.57 | 267 |
| 2018-11-01 | $19.74 | $19.74 | $19.74 | $19.74 | $9.02 | 302 |
| 2018-10-31 | $20.59 | $20.59 | $20.59 | $20.59 | $9.41 | 104 |
| 2018-10-30 | $19.65 | $20.59 | $19.65 | $20.59 | $9.41 | 700 |
| 2018-10-29 | $19.99 | $19.99 | $19.99 | $19.99 | $9.13 | 151 |
| 2018-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 211 |
| 2018-10-25 | $19.77 | $20.00 | $19.60 | $19.60 | $8.95 | 495 |
| 2018-10-24 | $19.95 | $19.95 | $19.95 | $19.95 | $9.11 | 113 |
| 2018-10-23 | $19.74 | $19.95 | $19.74 | $19.95 | $9.11 | 332 |
| 2018-10-22 | $19.62 | $19.62 | $19.62 | $19.62 | $8.96 | 346 |
| 2018-10-19 | $19.77 | $19.77 | $19.77 | $19.77 | $9.03 | 179 |
| 2018-10-18 | $19.95 | $19.95 | $19.95 | $19.95 | $9.11 | 123 |
| 2018-10-17 | $19.95 | $19.95 | $19.95 | $19.95 | $9.11 | 200 |
| 2018-10-16 | $19.55 | $19.55 | $19.55 | $19.55 | $8.93 | 280 |
| 2018-10-15 | $19.55 | $19.55 | $19.55 | $19.55 | $8.93 | 300 |
| 2018-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 1,445 |
| 2018-10-11 | $19.91 | $19.91 | $19.91 | $19.91 | $9.10 | 132 |
| 2018-10-10 | $19.51 | $19.51 | $19.51 | $19.51 | $8.91 | 393 |
| 2018-10-09 | $20.17 | $20.17 | $19.58 | $19.58 | $8.94 | 549 |
| 2018-10-08 | $20.20 | $20.20 | $20.20 | $20.20 | $9.23 | 212 |
| 2018-10-05 | $20.20 | $20.20 | $20.20 | $20.20 | $9.23 | 123 |
| 2018-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 513 |
| 2018-10-03 | $20.00 | $20.21 | $19.99 | $19.99 | $9.13 | 1,013 |
| 2018-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 239 |
| 2018-10-01 | $19.42 | $19.80 | $19.25 | $19.80 | $9.04 | 2,023 |
| 2018-09-28 | $19.31 | $19.31 | $19.23 | $19.23 | $8.78 | 1,022 |
| 2018-09-27 | $20.09 | $20.09 | $19.64 | $19.85 | $9.07 | 1,125 |
| 2018-09-26 | $20.15 | $20.63 | $19.90 | $20.06 | $9.16 | 1,378 |
| 2018-09-25 | $20.47 | $20.50 | $20.47 | $20.50 | $9.36 | 2,110 |
| 2018-09-24 | $20.34 | $20.46 | $20.29 | $20.46 | $9.35 | 984 |
| 2018-09-21 | $19.19 | $21.10 | $19.04 | $21.10 | $9.64 | 12,827 |
| 2018-09-20 | $18.80 | $20.15 | $18.80 | $20.15 | $9.20 | 12,630 |
| 2018-09-19 | $18.80 | $18.90 | $18.80 | $18.90 | $8.63 | 769 |
| 2018-09-18 | $18.72 | $18.90 | $18.72 | $18.90 | $8.63 | 731 |
| 2018-09-17 | $18.89 | $18.89 | $18.81 | $18.81 | $8.59 | 1,048 |
| 2018-09-14 | $19.15 | $19.60 | $18.90 | $18.90 | $8.63 | 2,467 |
| 2018-09-13 | $18.90 | $18.90 | $18.55 | $18.55 | $8.47 | 836 |
| 2018-09-12 | $18.80 | $18.80 | $18.62 | $18.66 | $8.52 | 919 |
| 2018-09-11 | $19.74 | $20.20 | $18.15 | $19.00 | $8.68 | 11,874 |
| 2018-09-10 | $20.55 | $20.55 | $19.95 | $20.00 | $9.14 | 618 |
| 2018-09-07 | $19.90 | $20.66 | $19.90 | $20.50 | $9.36 | 38,319 |
| 2018-09-06 | $20.00 | $20.10 | $19.50 | $20.00 | $9.14 | 1,125 |
| 2018-09-05 | $20.25 | $20.25 | $19.50 | $20.25 | $9.25 | 1,861 |
| 2018-09-04 | $20.10 | $20.50 | $20.10 | $20.49 | $9.36 | 2,968 |
| 2018-08-31 | $20.60 | $20.60 | $20.60 | $20.60 | $9.41 | 30 |
| 2018-08-30 | $20.60 | $20.60 | $20.60 | $20.60 | $9.41 | 116 |
| 2018-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $9.41 | 300 |
| 2018-08-28 | $20.35 | $21.00 | $20.35 | $21.00 | $9.59 | 256 |
| 2018-08-27 | $21.00 | $21.00 | $20.25 | $20.32 | $9.28 | 1,858 |
| 2018-08-24 | $20.74 | $20.74 | $20.61 | $20.61 | $9.41 | 1,086 |
| 2018-08-23 | $20.42 | $21.25 | $20.42 | $20.58 | $9.40 | 2,901 |
| 2018-08-22 | $20.55 | $20.55 | $20.42 | $20.42 | $9.33 | 503 |
| 2018-08-21 | $20.55 | $20.55 | $20.55 | $20.55 | $9.39 | 180 |
| 2018-08-20 | $21.21 | $21.21 | $21.00 | $21.00 | $9.59 | 889 |
| 2018-08-17 | $21.21 | $21.21 | $21.21 | $21.21 | $9.69 | 183 |
| 2018-08-16 | $20.69 | $21.14 | $20.69 | $20.80 | $9.50 | 3,785 |
| 2018-08-15 | $20.90 | $21.00 | $20.16 | $20.79 | $9.50 | 7,192 |
| 2018-08-14 | $20.65 | $21.44 | $20.59 | $21.10 | $9.64 | 8,603 |
| 2018-08-13 | $21.55 | $21.95 | $21.50 | $21.50 | $9.82 | 3,813 |
| 2018-08-10 | $21.90 | $21.95 | $21.90 | $21.95 | $10.03 | 1,016 |
| 2018-08-09 | $21.55 | $21.95 | $21.55 | $21.95 | $10.03 | 4,666 |
| 2018-08-08 | $21.36 | $21.36 | $21.36 | $21.36 | $9.76 | 150 |
| 2018-08-07 | $21.65 | $21.95 | $20.73 | $21.17 | $9.67 | 2,400 |
| 2018-08-06 | $21.79 | $21.95 | $21.79 | $21.95 | $10.03 | 965 |
| 2018-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 154 |
| 2018-08-02 | $21.40 | $21.50 | $21.40 | $21.50 | $9.82 | 314 |
| 2018-08-01 | $21.45 | $21.45 | $21.30 | $21.30 | $9.73 | 734 |
| 2018-07-31 | $21.34 | $21.79 | $21.30 | $21.30 | $9.73 | 2,421 |
| 2018-07-30 | $21.40 | $21.93 | $20.70 | $20.70 | $9.46 | 3,637 |
| 2018-07-27 | $21.00 | $21.65 | $20.80 | $21.30 | $9.73 | 11,280 |
| 2018-07-26 | $21.95 | $21.95 | $21.00 | $21.00 | $9.59 | 14,460 |
| 2018-07-25 | $21.70 | $21.70 | $21.09 | $21.09 | $9.63 | 1,037 |
| 2018-07-24 | $21.51 | $21.84 | $21.51 | $21.73 | $9.92 | 694 |
| 2018-07-23 | $21.00 | $21.49 | $21.00 | $21.49 | $9.82 | 2,013 |
| 2018-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 1,307 |
| 2018-07-19 | $21.47 | $21.55 | $21.11 | $21.11 | $9.64 | 1,314 |
| 2018-07-18 | $21.31 | $21.95 | $21.23 | $21.23 | $9.70 | 3,037 |
| 2018-07-17 | $21.87 | $21.87 | $21.87 | $21.87 | $9.99 | 124 |
| 2018-07-16 | $21.85 | $21.95 | $20.92 | $21.85 | $9.98 | 2,090 |
| 2018-07-13 | $21.80 | $21.80 | $21.80 | $21.80 | $9.96 | 96 |
| 2018-07-12 | $21.70 | $21.84 | $21.13 | $21.80 | $9.96 | 2,825 |
| 2018-07-11 | $21.22 | $21.90 | $20.90 | $21.85 | $9.98 | 2,964 |
| 2018-07-10 | $21.75 | $21.80 | $20.87 | $21.40 | $9.78 | 1,438 |
| 2018-07-09 | $21.65 | $21.82 | $21.27 | $21.82 | $9.97 | 1,451 |
| 2018-07-06 | $22.02 | $22.20 | $20.78 | $21.70 | $9.91 | 7,682 |
| 2018-07-05 | $20.92 | $22.00 | $20.40 | $21.50 | $9.82 | 4,544 |
| 2018-07-03 | $21.70 | $22.00 | $21.70 | $22.00 | $10.05 | 1,171 |
| 2018-07-02 | $21.15 | $22.09 | $21.13 | $22.06 | $10.08 | 2,724 |
| 2018-06-29 | $21.01 | $21.01 | $21.01 | $21.01 | $9.60 | 568 |
| 2018-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $10.05 | 175 |
| 2018-06-27 | $22.10 | $22.10 | $20.10 | $21.50 | $9.82 | 4,336 |
| 2018-06-26 | $21.99 | $22.23 | $21.48 | $22.00 | $10.05 | 13,223 |
| 2018-06-25 | $22.63 | $22.63 | $20.14 | $22.00 | $10.05 | 16,209 |
| 2018-06-22 | $22.17 | $22.49 | $20.66 | $22.49 | $10.27 | 10,617 |
| 2018-06-21 | $21.96 | $22.45 | $21.14 | $21.75 | $9.94 | 34,434 |
| 2018-06-20 | $22.40 | $22.40 | $21.40 | $22.20 | $10.14 | 4,220 |
| 2018-06-19 | $22.64 | $22.64 | $22.31 | $22.40 | $10.23 | 37,484 |
| 2018-06-18 | $22.49 | $22.75 | $22.13 | $22.65 | $10.35 | 15,589 |
| 2018-06-15 | $22.35 | $22.75 | $22.35 | $22.65 | $10.35 | 13,915 |
| 2018-06-14 | $22.30 | $22.80 | $21.87 | $22.62 | $10.33 | 23,663 |
| 2018-06-13 | $22.46 | $22.51 | $20.76 | $21.86 | $9.99 | 8,996 |
| 2018-06-12 | $22.35 | $22.80 | $21.97 | $22.34 | $10.21 | 4,519 |
| 2018-06-11 | $22.00 | $22.58 | $21.71 | $22.35 | $10.21 | 5,634 |
| 2018-06-08 | $22.15 | $22.65 | $20.82 | $21.75 | $9.94 | 11,205 |
| 2018-06-07 | $20.35 | $22.45 | $20.35 | $21.63 | $9.88 | 14,288 |
| 2018-06-06 | $21.00 | $21.50 | $19.80 | $20.55 | $9.39 | 5,979 |
| 2018-06-05 | $19.50 | $23.80 | $19.50 | $21.70 | $9.91 | 9,753 |
| 2018-06-04 | $19.00 | $19.50 | $19.00 | $19.50 | $8.91 | 2,231 |
| 2018-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 1,284 |
| 2018-05-31 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 465 |
| 2018-05-30 | $18.50 | $18.62 | $18.49 | $18.49 | $8.45 | 2,320 |
| 2018-05-29 | $18.66 | $18.66 | $18.66 | $18.66 | $8.52 | 265 |
| 2018-05-25 | $18.52 | $18.52 | $18.52 | $18.52 | $8.46 | 59 |
| 2018-05-24 | $18.52 | $18.52 | $18.52 | $18.52 | $8.46 | 0 |
| 2018-05-23 | $18.52 | $18.52 | $18.52 | $18.52 | $8.46 | 10 |
| 2018-05-22 | $18.28 | $18.52 | $18.25 | $18.52 | $8.46 | 915 |
| 2018-05-21 | $18.48 | $18.52 | $18.48 | $18.52 | $8.46 | 200 |
| 2018-05-18 | $18.25 | $18.25 | $18.25 | $18.25 | $8.34 | 421 |
| 2018-05-17 | $18.20 | $18.64 | $18.01 | $18.25 | $8.34 | 3,091 |
| 2018-05-16 | $18.67 | $18.67 | $18.20 | $18.20 | $8.31 | 1,552 |
| 2018-05-15 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 0 |
| 2018-05-14 | $18.41 | $18.75 | $18.41 | $18.75 | $8.57 | 1,529 |
| 2018-05-11 | $18.60 | $18.71 | $18.60 | $18.71 | $8.55 | 544 |
| 2018-05-10 | $18.80 | $18.80 | $18.74 | $18.74 | $8.56 | 774 |
| 2018-05-09 | $19.00 | $19.00 | $18.35 | $18.72 | $8.55 | 4,467 |
| 2018-05-08 | $18.50 | $18.50 | $18.50 | $18.50 | $8.45 | 266 |
| 2018-05-07 | $18.25 | $18.45 | $18.25 | $18.45 | $8.43 | 993 |
| 2018-05-04 | $18.23 | $18.23 | $18.23 | $18.23 | $8.33 | 22 |
| 2018-05-03 | $18.23 | $18.23 | $18.23 | $18.23 | $8.33 | 0 |
| 2018-05-02 | $18.23 | $18.23 | $18.23 | $18.23 | $8.33 | 0 |
| 2018-05-01 | $18.23 | $18.23 | $18.00 | $18.23 | $8.33 | 1,878 |
| 2018-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $8.22 | 753 |
| 2018-04-27 | $18.10 | $18.45 | $18.10 | $18.13 | $8.28 | 5,223 |
| 2018-04-26 | $18.50 | $18.50 | $18.00 | $18.50 | $8.45 | 1,839 |
| 2018-04-25 | $18.61 | $18.61 | $18.50 | $18.50 | $8.45 | 555 |
| 2018-04-24 | $18.50 | $18.50 | $18.50 | $18.50 | $8.45 | 33 |
| 2018-04-23 | $18.50 | $18.50 | $18.50 | $18.50 | $8.45 | 700 |
| 2018-04-20 | $19.30 | $19.30 | $19.30 | $19.30 | $8.82 | 32 |
| 2018-04-19 | $19.21 | $19.30 | $19.21 | $19.30 | $8.82 | 394 |
| 2018-04-18 | $18.64 | $18.64 | $18.64 | $18.64 | $8.52 | 403 |
| 2018-04-17 | $18.70 | $18.70 | $18.70 | $18.70 | $8.54 | 233 |
| 2018-04-16 | $18.70 | $18.70 | $18.70 | $18.70 | $8.54 | 200 |
| 2018-04-13 | $19.96 | $19.96 | $19.96 | $19.96 | $9.12 | 85 |
| 2018-04-12 | $19.95 | $20.00 | $19.95 | $19.96 | $9.12 | 3,735 |
| 2018-04-11 | $19.75 | $19.75 | $19.75 | $19.75 | $9.02 | 402 |
| 2018-04-10 | $19.50 | $19.50 | $19.50 | $19.50 | $8.91 | 810 |
| 2018-04-09 | $18.53 | $18.53 | $18.53 | $18.53 | $8.46 | 38 |
| 2018-04-06 | $18.53 | $18.53 | $18.53 | $18.53 | $8.46 | 375 |
| 2018-04-05 | $18.66 | $18.66 | $18.66 | $18.66 | $8.52 | 17 |
| 2018-04-04 | $18.66 | $18.66 | $18.66 | $18.66 | $8.52 | 99 |
| 2018-04-03 | $18.66 | $18.66 | $18.66 | $18.66 | $8.52 | 200 |
| 2018-04-02 | $18.55 | $19.27 | $18.55 | $19.00 | $8.68 | 5,574 |
| 2018-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 30 |
| 2018-03-28 | $18.52 | $19.00 | $18.51 | $19.00 | $8.68 | 2,011 |
| 2018-03-27 | $18.59 | $18.59 | $18.59 | $18.59 | $8.49 | 18 |
| 2018-03-26 | $18.59 | $18.59 | $18.59 | $18.59 | $8.49 | 162 |
| 2018-03-23 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 6 |
| 2018-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 0 |
| 2018-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $8.57 | 32 |
| 2018-03-20 | $18.75 | $18.75 | $18.54 | $18.75 | $8.57 | 1,781 |
| 2018-03-19 | $19.00 | $19.00 | $18.75 | $18.75 | $8.57 | 2,071 |
| 2018-03-16 | $19.55 | $19.60 | $19.55 | $19.60 | $8.95 | 1,502 |
| 2018-03-15 | $19.60 | $19.60 | $19.60 | $19.60 | $8.95 | 1 |
| 2018-03-14 | $19.55 | $19.60 | $19.55 | $19.60 | $8.95 | 1,037 |
| 2018-03-13 | $19.39 | $19.62 | $19.39 | $19.62 | $8.96 | 10,519 |
| 2018-03-12 | $19.40 | $19.40 | $19.40 | $19.40 | $8.86 | 548 |
| 2018-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 227 |
| 2018-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 110 |
| 2018-03-07 | $19.46 | $19.46 | $19.00 | $19.00 | $8.68 | 3,456 |
| 2018-03-06 | $19.05 | $19.88 | $18.63 | $18.99 | $8.67 | 18,307 |
| 2018-03-05 | $19.30 | $19.30 | $19.10 | $19.10 | $8.73 | 276 |
| 2018-03-02 | $18.86 | $18.86 | $18.86 | $18.86 | $8.62 | 10 |
| 2018-03-01 | $18.86 | $18.86 | $18.86 | $18.86 | $8.62 | 25 |
| 2018-02-28 | $20.05 | $20.05 | $18.86 | $18.86 | $8.62 | 780 |
| 2018-02-27 | $19.70 | $20.10 | $19.70 | $20.00 | $9.14 | 3,545 |
| 2018-02-26 | $19.58 | $19.58 | $19.00 | $19.00 | $8.68 | 1,296 |
| 2018-02-23 | $19.30 | $19.30 | $19.03 | $19.03 | $8.69 | 503 |
| 2018-02-22 | $19.30 | $19.30 | $19.30 | $19.30 | $8.82 | 0 |
| 2018-02-21 | $19.41 | $19.41 | $19.30 | $19.30 | $8.82 | 1,554 |
| 2018-02-20 | $19.25 | $19.35 | $19.24 | $19.35 | $8.84 | 1,760 |
| 2018-02-16 | $19.00 | $19.14 | $19.00 | $19.03 | $8.69 | 857 |
| 2018-02-15 | $20.40 | $20.40 | $19.11 | $19.11 | $8.73 | 1,267 |
| 2018-02-14 | $20.10 | $20.50 | $19.00 | $19.01 | $8.68 | 73,457 |
| 2018-02-13 | $19.76 | $19.76 | $19.76 | $19.76 | $9.02 | 125 |
| 2018-02-12 | $19.76 | $19.76 | $19.76 | $19.76 | $9.02 | 85 |
| 2018-02-09 | $19.76 | $19.76 | $19.76 | $19.76 | $9.02 | 2 |
| 2018-02-08 | $19.80 | $19.80 | $19.75 | $19.76 | $9.02 | 1,508 |
| 2018-02-07 | $20.20 | $20.20 | $20.20 | $20.20 | $9.23 | 8 |
| 2018-02-06 | $20.00 | $20.20 | $19.78 | $20.20 | $9.23 | 4,424 |
| 2018-02-05 | $19.99 | $20.50 | $19.79 | $19.85 | $9.07 | 2,681 |
| 2018-02-02 | $19.60 | $20.38 | $19.60 | $20.33 | $9.29 | 5,051 |
| 2018-02-01 | $19.53 | $21.00 | $19.50 | $19.55 | $8.93 | 2,369 |
| 2018-01-31 | $18.72 | $20.14 | $18.72 | $19.53 | $8.92 | 3,747 |
| 2018-01-30 | $18.30 | $18.50 | $18.21 | $18.50 | $8.45 | 3,599 |
| 2018-01-29 | $18.10 | $18.23 | $18.10 | $18.21 | $8.32 | 563 |
| 2018-01-26 | $17.85 | $18.50 | $17.85 | $18.23 | $8.33 | 3,365 |
| 2018-01-25 | $18.40 | $18.45 | $18.15 | $18.27 | $8.34 | 3,723 |
| 2018-01-24 | $18.01 | $18.01 | $18.00 | $18.00 | $8.22 | 2,000 |
| 2018-01-23 | $17.74 | $17.74 | $17.74 | $17.74 | $8.10 | 60 |
| 2018-01-22 | $17.74 | $17.74 | $17.74 | $17.74 | $8.10 | 7 |
| 2018-01-19 | $18.33 | $18.33 | $17.74 | $17.74 | $8.10 | 1,890 |
| 2018-01-18 | $17.93 | $17.93 | $17.93 | $17.93 | $8.19 | 613 |
| 2018-01-17 | $18.59 | $18.59 | $17.89 | $17.89 | $8.17 | 2,017 |
| 2018-01-16 | $18.10 | $18.60 | $17.88 | $18.40 | $8.41 | 2,420 |
| 2018-01-12 | $17.83 | $18.10 | $17.76 | $17.76 | $8.11 | 3,714 |
| 2018-01-11 | $18.00 | $18.00 | $17.69 | $17.99 | $8.22 | 2,367 |
| 2018-01-10 | $18.16 | $18.33 | $17.67 | $17.93 | $8.19 | 4,014 |
| 2018-01-09 | $17.43 | $18.30 | $17.43 | $17.67 | $8.07 | 6,753 |
| 2018-01-08 | $17.22 | $17.40 | $17.22 | $17.40 | $7.95 | 8,631 |
| 2018-01-05 | $17.45 | $17.45 | $17.45 | $17.45 | $7.97 | 1,487 |
| 2018-01-04 | $17.40 | $17.45 | $17.40 | $17.45 | $7.97 | 510 |
| 2018-01-03 | $17.40 | $17.58 | $17.21 | $17.45 | $7.97 | 8,286 |
| 2018-01-02 | $17.38 | $17.60 | $17.35 | $17.35 | $7.93 | 5,074 |
| 2017-12-29 | $17.85 | $17.85 | $17.33 | $17.38 | $7.94 | 3,269 |
| 2017-12-28 | $17.41 | $17.61 | $17.41 | $17.42 | $7.96 | 1,939 |
| 2017-12-27 | $17.23 | $17.49 | $17.23 | $17.30 | $7.90 | 2,513 |
| 2017-12-26 | $17.21 | $17.49 | $17.21 | $17.25 | $7.88 | 3,484 |
| 2017-12-22 | $17.30 | $17.30 | $17.30 | $17.30 | $7.90 | 1,202 |
| 2017-12-21 | $17.33 | $17.70 | $17.30 | $17.30 | $7.90 | 6,079 |
| 2017-12-20 | $17.39 | $17.60 | $17.25 | $17.35 | $7.93 | 8,301 |
| 2017-12-19 | $17.22 | $17.30 | $17.21 | $17.21 | $7.86 | 4,702 |
| 2017-12-18 | $17.16 | $17.43 | $17.16 | $17.21 | $7.86 | 4,059 |
| 2017-12-15 | $17.18 | $17.21 | $16.72 | $16.72 | $7.64 | 16,871 |
| 2017-12-14 | $17.14 | $17.14 | $16.72 | $16.72 | $7.64 | 150,642 |
| 2017-12-13 | $17.32 | $17.32 | $17.13 | $17.13 | $7.83 | 5,499 |
| 2017-12-12 | $17.25 | $17.34 | $17.23 | $17.25 | $7.88 | 2,099 |
| 2017-12-11 | $17.35 | $17.35 | $17.25 | $17.25 | $7.88 | 2,018 |
| 2017-12-08 | $17.35 | $17.35 | $17.35 | $17.35 | $7.93 | 593 |
| 2017-12-07 | $17.39 | $17.40 | $17.39 | $17.40 | $7.95 | 955 |
| 2017-12-06 | $17.25 | $17.77 | $17.25 | $17.36 | $7.93 | 8,953 |
| 2017-12-05 | $17.50 | $17.50 | $17.30 | $17.39 | $7.94 | 41,345 |
| 2017-12-04 | $17.43 | $17.84 | $17.43 | $17.70 | $8.09 | 2,481 |
| 2017-12-01 | $17.62 | $17.62 | $17.62 | $17.62 | $8.05 | 214 |
| 2017-11-30 | $18.10 | $18.10 | $17.37 | $17.62 | $8.05 | 4,766 |
| 2017-11-29 | $17.89 | $18.83 | $17.89 | $18.17 | $8.30 | 7,750 |
| 2017-11-28 | $18.04 | $18.04 | $18.04 | $18.04 | $8.24 | 391 |
| 2017-11-27 | $18.03 | $18.03 | $17.98 | $17.98 | $8.21 | 19 |
| 2017-11-24 | $17.99 | $17.99 | $17.99 | $17.99 | $8.22 | 402 |
| 2017-11-22 | $18.36 | $18.36 | $18.30 | $18.30 | $8.36 | 31 |
| 2017-11-21 | $18.80 | $18.80 | $18.80 | $18.80 | $8.59 | 229 |
| 2017-11-20 | $18.25 | $18.25 | $17.85 | $18.25 | $8.34 | 595 |
| 2017-11-17 | $18.01 | $18.05 | $17.90 | $17.90 | $8.18 | 17,788 |
| 2017-11-16 | $18.01 | $18.20 | $17.90 | $18.00 | $8.22 | 5,792 |
| 2017-11-15 | $18.00 | $18.06 | $17.96 | $17.96 | $8.20 | 8,111 |
| 2017-11-14 | $17.88 | $17.88 | $17.88 | $17.88 | $8.17 | 16 |
| 2017-11-13 | $17.88 | $17.88 | $17.88 | $17.88 | $8.17 | 485 |
| 2017-11-10 | $18.88 | $18.88 | $18.00 | $18.02 | $8.23 | 1,786 |
| 2017-11-09 | $18.33 | $19.60 | $18.33 | $19.60 | $8.95 | 390 |
| 2017-11-08 | $18.75 | $18.75 | $18.60 | $18.60 | $8.50 | 475 |
| 2017-11-07 | $18.85 | $18.85 | $18.85 | $18.85 | $8.61 | 258 |
| 2017-11-06 | $19.18 | $19.18 | $19.18 | $19.18 | $8.76 | 46 |
| 2017-11-03 | $19.13 | $19.18 | $19.02 | $19.18 | $8.76 | 1,216 |
| 2017-11-02 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 27 |
| 2017-11-01 | $19.65 | $19.65 | $19.65 | $19.65 | $8.98 | 124 |
| 2017-10-31 | $19.65 | $19.65 | $19.65 | $19.65 | $8.97 | 335 |
| 2017-10-30 | $19.65 | $19.65 | $19.65 | $19.65 | $8.97 | 16 |
| 2017-10-27 | $19.65 | $19.65 | $19.65 | $19.65 | $8.97 | 61 |
| 2017-10-26 | $19.65 | $19.65 | $19.65 | $19.65 | $8.97 | 3,381 |
| 2017-10-25 | $19.50 | $19.56 | $19.50 | $19.54 | $8.93 | 719 |
| 2017-10-24 | $19.55 | $19.55 | $19.50 | $19.50 | $8.91 | 621 |
| 2017-10-23 | $20.02 | $20.02 | $19.80 | $19.80 | $9.04 | 389 |
| 2017-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 1,038 |
| 2017-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 262 |
| 2017-10-18 | $20.00 | $20.10 | $19.94 | $20.10 | $9.18 | 2,867 |
| 2017-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $9.14 | 156 |
| 2017-10-16 | $19.40 | $19.85 | $19.40 | $19.85 | $9.07 | 945 |
| 2017-10-13 | $19.31 | $19.31 | $19.31 | $19.31 | $8.82 | 12 |
| 2017-10-12 | $19.90 | $20.10 | $19.31 | $19.31 | $8.82 | 87,278 |
| 2017-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $9.04 | 475 |
| 2017-10-10 | $19.55 | $19.55 | $19.55 | $19.55 | $8.93 | 20 |
| 2017-10-09 | $19.54 | $19.55 | $19.50 | $19.55 | $8.93 | 1,133 |
| 2017-10-06 | $19.33 | $19.95 | $19.33 | $19.95 | $9.11 | 5,956 |
| 2017-10-05 | $19.72 | $19.95 | $19.56 | $19.95 | $9.11 | 2,786 |
| 2017-10-04 | $19.60 | $19.67 | $19.60 | $19.67 | $8.99 | 1,310 |
| 2017-10-03 | $19.95 | $19.95 | $19.82 | $19.82 | $9.05 | 1,461 |
| 2017-10-02 | $19.52 | $19.76 | $19.52 | $19.76 | $9.03 | 762 |
| 2017-09-29 | $19.89 | $19.94 | $19.55 | $19.94 | $9.11 | 1,949 |
| 2017-09-28 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 2,514 |
| 2017-09-27 | $19.25 | $19.30 | $19.25 | $19.25 | $8.79 | 4,490 |
| 2017-09-26 | $19.00 | $19.73 | $19.00 | $19.26 | $8.80 | 8,340 |
| 2017-09-25 | $19.07 | $19.07 | $19.00 | $19.00 | $8.68 | 362 |
| 2017-09-22 | $19.14 | $19.14 | $19.14 | $19.14 | $8.74 | 157 |
| 2017-09-21 | $19.15 | $19.15 | $19.15 | $19.15 | $8.75 | 81 |
| 2017-09-20 | $18.77 | $19.18 | $18.77 | $19.15 | $8.75 | 2,399 |
| 2017-09-19 | $19.50 | $19.50 | $18.76 | $19.16 | $8.75 | 2,947 |
| 2017-09-18 | $19.40 | $19.40 | $19.20 | $19.20 | $8.77 | 1,271 |
| 2017-09-15 | $18.99 | $19.05 | $18.96 | $19.00 | $8.68 | 9,316 |
| 2017-09-14 | $19.28 | $19.30 | $19.05 | $19.05 | $8.70 | 921 |
| 2017-09-13 | $19.22 | $19.56 | $19.22 | $19.28 | $8.81 | 2,403 |
| 2017-09-12 | $19.25 | $19.93 | $19.25 | $19.30 | $8.82 | 914 |
| 2017-09-11 | $19.28 | $20.99 | $19.25 | $19.27 | $8.80 | 4,659 |
| 2017-09-08 | $19.23 | $19.66 | $19.01 | $19.25 | $8.79 | 6,136 |
| 2017-09-07 | $19.46 | $19.48 | $19.11 | $19.23 | $8.78 | 4,253 |
| 2017-09-06 | $20.05 | $20.06 | $19.55 | $19.55 | $8.93 | 1,051 |
| 2017-09-05 | $20.33 | $20.67 | $20.33 | $20.33 | $9.29 | 2,344 |
| 2017-09-01 | $20.33 | $20.33 | $20.33 | $20.33 | $9.29 | 515 |
| 2017-08-31 | $19.74 | $20.40 | $19.11 | $19.31 | $8.82 | 1,527 |
| 2017-08-30 | $19.48 | $20.00 | $19.48 | $20.00 | $9.14 | 1,511 |
| 2017-08-29 | $19.25 | $19.25 | $19.25 | $19.25 | $8.79 | 0 |
| 2017-08-28 | $20.88 | $20.88 | $19.25 | $19.25 | $8.79 | 898 |
| 2017-08-25 | $19.27 | $19.86 | $19.16 | $19.17 | $8.76 | 3,241 |
| 2017-08-24 | $19.01 | $19.72 | $19.00 | $19.40 | $8.86 | 8,127 |
| 2017-08-23 | $19.04 | $19.26 | $19.01 | $19.14 | $8.74 | 2,214 |
| 2017-08-22 | $19.36 | $19.36 | $19.00 | $19.27 | $8.80 | 4,416 |
| 2017-08-21 | $19.60 | $19.60 | $19.30 | $19.60 | $8.95 | 355 |
| 2017-08-18 | $19.80 | $19.80 | $19.31 | $19.70 | $9.00 | 1,563 |
| 2017-08-17 | $19.00 | $19.69 | $19.00 | $19.06 | $8.71 | 9,187 |
| 2017-08-16 | $19.34 | $19.34 | $19.00 | $19.00 | $8.68 | 2,854 |
| 2017-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 7,278 |
| 2017-08-14 | $19.03 | $19.29 | $19.00 | $19.29 | $8.81 | 8,338 |
| 2017-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 8,458 |
| 2017-08-10 | $19.02 | $19.27 | $19.00 | $19.27 | $8.80 | 10,923 |
| 2017-08-09 | $19.28 | $19.28 | $19.00 | $19.00 | $8.68 | 6,800 |
| 2017-08-08 | $19.00 | $19.38 | $19.00 | $19.38 | $8.85 | 5,644 |
| 2017-08-07 | $19.00 | $19.18 | $18.70 | $18.75 | $8.57 | 3,312 |
| 2017-08-04 | $19.16 | $19.16 | $19.00 | $19.10 | $8.73 | 4,138 |
| 2017-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 2 |
| 2017-08-02 | $19.56 | $19.56 | $19.00 | $19.00 | $8.68 | 660 |
| 2017-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 0 |
| 2017-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $8.68 | 0 |
| 2017-07-28 | $19.00 | $19.79 | $19.00 | $19.00 | $8.68 | 12,210 |
| 2017-07-27 | $19.45 | $19.80 | $19.42 | $19.44 | $8.88 | 4,649 |
| 2017-07-26 | $18.83 | $20.00 | $18.83 | $19.45 | $8.89 | 1,643 |
| 2017-07-25 | $20.03 | $20.03 | $19.44 | $19.44 | $8.88 | 1,998 |
| 2017-07-24 | $19.91 | $19.91 | $19.81 | $19.81 | $9.05 | 677 |
| 2017-07-21 | $20.76 | $21.04 | $19.57 | $20.09 | $9.18 | 2,029 |
| 2017-07-20 | $19.85 | $20.75 | $18.90 | $18.90 | $8.63 | 2,296 |
| 2017-07-19 | $20.22 | $20.22 | $19.52 | $19.52 | $8.92 | 988 |
| 2017-07-18 | $18.31 | $18.61 | $18.31 | $18.61 | $8.50 | 255 |
| 2017-07-17 | $18.10 | $18.40 | $18.00 | $18.02 | $8.23 | 7,608 |
| 2017-07-14 | $18.00 | $18.13 | $17.95 | $18.00 | $8.22 | 16,344 |
| 2017-07-13 | $17.99 | $18.00 | $17.97 | $18.00 | $8.22 | 3,773 |
| 2017-07-12 | $17.85 | $18.00 | $17.85 | $17.88 | $8.17 | 1,637 |
| 2017-07-11 | $17.78 | $17.82 | $17.78 | $17.82 | $8.14 | 408 |
| 2017-07-10 | $17.84 | $18.00 | $17.84 | $18.00 | $8.22 | 423 |
| 2017-07-07 | $17.88 | $17.88 | $17.88 | $17.88 | $8.17 | 100 |
| 2017-07-06 | $17.93 | $18.00 | $17.93 | $18.00 | $8.22 | 448 |
| 2017-07-05 | $17.85 | $17.85 | $17.85 | $17.85 | $8.15 | 187 |
| 2017-07-03 | $17.86 | $17.86 | $17.77 | $17.77 | $8.12 | 220 |
| 2017-06-30 | $17.87 | $17.95 | $17.86 | $17.87 | $8.16 | 944 |
| 2017-06-29 | $17.98 | $17.98 | $17.98 | $17.98 | $8.21 | 282 |
| 2017-06-28 | $17.88 | $18.08 | $17.88 | $17.91 | $8.18 | 3,992 |
| 2017-06-27 | $17.98 | $17.98 | $17.87 | $17.88 | $8.17 | 1,515 |
| 2017-06-26 | $18.00 | $18.13 | $17.81 | $17.86 | $8.16 | 5,177 |
| 2017-06-23 | $17.90 | $18.00 | $17.86 | $18.00 | $8.22 | 1,069 |
| 2017-06-22 | $18.10 | $18.20 | $18.02 | $18.03 | $8.24 | 5,964 |
| 2017-06-21 | $18.30 | $18.30 | $18.07 | $18.10 | $8.27 | 3,184 |
| 2017-06-20 | $17.99 | $17.99 | $17.83 | $17.96 | $8.20 | 944 |
| 2017-06-19 | $17.92 | $17.97 | $17.81 | $17.97 | $8.21 | 1,217 |
| 2017-06-16 | $18.42 | $18.42 | $17.82 | $17.82 | $8.14 | 43,816 |
| 2017-06-15 | $17.96 | $18.10 | $17.87 | $18.10 | $8.27 | 5,408 |
| 2017-06-14 | $18.30 | $18.30 | $17.81 | $18.09 | $8.26 | 6,574 |
| 2017-06-13 | $18.50 | $18.50 | $17.80 | $18.10 | $8.27 | 7,099 |
| 2017-06-12 | $17.98 | $18.85 | $17.81 | $18.24 | $8.33 | 24,748 |
| 2017-06-09 | $18.00 | $18.11 | $17.70 | $17.90 | $8.18 | 8,325 |
| 2017-06-08 | $18.00 | $18.36 | $17.60 | $17.80 | $8.13 | 5,344 |
| 2017-06-07 | $18.20 | $18.75 | $17.80 | $17.86 | $8.16 | 5,823 |
| 2017-06-06 | $18.80 | $18.80 | $18.25 | $18.25 | $8.34 | 3,331 |
| 2017-06-05 | $18.90 | $19.10 | $18.05 | $18.25 | $8.34 | 8,467 |
| 2017-06-02 | $19.20 | $19.20 | $17.63 | $17.90 | $8.18 | 8,337 |
| 2017-06-01 | $19.10 | $19.15 | $19.10 | $19.15 | $8.75 | 5,392 |
| 2017-05-31 | $19.35 | $19.35 | $19.35 | $19.35 | $8.84 | 180 |
| 2017-05-30 | $19.06 | $19.29 | $19.00 | $19.00 | $8.68 | 3,774 |
| 2017-05-26 | $19.01 | $19.01 | $19.01 | $19.01 | $8.68 | 150 |
| 2017-05-25 | $19.55 | $19.55 | $19.10 | $19.10 | $8.73 | 639 |
| 2017-05-24 | $19.24 | $19.24 | $19.04 | $19.04 | $8.70 | 356 |
| 2017-05-23 | $19.90 | $19.90 | $19.12 | $19.12 | $8.73 | 6,397 |
| 2017-05-22 | $19.71 | $19.71 | $19.71 | $19.71 | $9.00 | 100 |
| 2017-05-19 | $20.50 | $20.50 | $20.50 | $20.50 | $9.36 | 52 |
| 2017-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $9.36 | 0 |
| 2017-05-17 | $20.18 | $20.50 | $20.18 | $20.50 | $9.36 | 1,982 |
| 2017-05-16 | $20.60 | $20.60 | $20.55 | $20.55 | $9.39 | 1,495 |
| 2017-05-15 | $20.55 | $20.55 | $20.55 | $20.55 | $9.39 | 49 |
| 2017-05-12 | $20.55 | $20.55 | $20.55 | $20.55 | $9.39 | 94 |
| 2017-05-11 | $20.55 | $20.55 | $20.55 | $20.55 | $9.39 | 1,164 |
| 2017-05-10 | $19.84 | $19.95 | $19.75 | $19.79 | $9.04 | 2,040 |
| 2017-05-09 | $20.97 | $20.97 | $20.97 | $20.97 | $9.58 | 0 |
| 2017-05-08 | $20.97 | $20.97 | $20.97 | $20.97 | $9.58 | 216 |
| 2017-05-05 | $20.65 | $20.65 | $20.65 | $20.65 | $9.43 | 35 |
| 2017-05-04 | $20.99 | $20.99 | $20.65 | $20.65 | $9.43 | 1,358 |
| 2017-05-03 | $20.75 | $21.00 | $20.75 | $21.00 | $9.59 | 1,062 |
| 2017-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $9.48 | 7 |
| 2017-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $9.48 | 7 |
| 2017-04-28 | $20.75 | $20.75 | $20.75 | $20.75 | $9.48 | 0 |
| 2017-04-27 | $20.75 | $20.82 | $20.75 | $20.75 | $9.48 | 1,600 |
| 2017-04-26 | $22.05 | $22.05 | $20.75 | $20.75 | $9.48 | 4,124 |
| 2017-04-25 | $22.35 | $22.35 | $22.35 | $22.35 | $10.21 | 141 |
| 2017-04-24 | $22.35 | $22.35 | $22.35 | $22.35 | $10.21 | 12 |
| 2017-04-21 | $22.35 | $22.35 | $22.35 | $22.35 | $10.21 | 29 |
| 2017-04-20 | $22.35 | $22.35 | $22.35 | $22.35 | $10.21 | 166 |
| 2017-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $10.16 | 304 |
| 2017-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $10.16 | 84 |
| 2017-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $10.16 | 262 |
| 2017-04-13 | $22.10 | $22.10 | $22.10 | $22.10 | $10.10 | 152 |
| 2017-04-12 | $22.10 | $22.10 | $22.10 | $22.10 | $10.10 | 0 |
| 2017-04-11 | $22.10 | $22.10 | $22.10 | $22.10 | $10.10 | 131 |
| 2017-04-10 | $22.25 | $22.44 | $22.18 | $22.20 | $10.14 | 2,506 |
| 2017-04-07 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 703 |
| 2017-04-06 | $22.75 | $22.80 | $22.70 | $22.70 | $10.37 | 504 |
| 2017-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $10.74 | 110 |
| 2017-04-04 | $23.25 | $23.56 | $23.15 | $23.50 | $10.74 | 3,684 |
| 2017-04-03 | $23.16 | $23.25 | $23.16 | $23.24 | $10.62 | 2,863 |
| 2017-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 61 |
| 2017-03-30 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 10 |
| 2017-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 42 |
| 2017-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 229 |
| 2017-03-27 | $22.32 | $22.95 | $22.32 | $22.50 | $10.28 | 1,206 |
| 2017-03-24 | $22.65 | $22.70 | $22.38 | $22.38 | $10.22 | 1,464 |
| 2017-03-23 | $22.24 | $23.86 | $22.24 | $23.86 | $10.90 | 374 |
| 2017-03-22 | $22.17 | $22.17 | $22.17 | $22.17 | $10.13 | 541 |
| 2017-03-21 | $22.98 | $22.98 | $22.98 | $22.98 | $10.50 | 236 |
| 2017-03-20 | $22.05 | $22.05 | $22.05 | $22.05 | $10.07 | 260 |
| 2017-03-17 | $22.47 | $23.07 | $22.47 | $23.07 | $10.54 | 914 |
| 2017-03-16 | $21.40 | $22.50 | $21.40 | $22.01 | $10.05 | 6,135 |
| 2017-03-15 | $21.10 | $21.35 | $21.10 | $21.35 | $9.75 | 341 |
| 2017-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 33 |
| 2017-03-13 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 10 |
| 2017-03-10 | $21.00 | $21.85 | $21.00 | $21.50 | $9.82 | 1,187 |
| 2017-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 190 |
| 2017-03-08 | $20.85 | $20.85 | $20.75 | $20.75 | $9.48 | 1,978 |
| 2017-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $9.36 | 43 |
| 2017-03-06 | $22.25 | $22.25 | $20.50 | $20.50 | $9.36 | 17,763 |
| 2017-03-03 | $22.35 | $22.35 | $22.35 | $22.35 | $10.21 | 11 |
| 2017-03-02 | $22.04 | $22.35 | $22.00 | $22.35 | $10.21 | 664 |
| 2017-03-01 | $22.75 | $23.38 | $22.00 | $22.00 | $10.05 | 10,099 |
| 2017-02-28 | $23.05 | $23.05 | $23.05 | $23.05 | $10.53 | 422 |
| 2017-02-27 | $24.00 | $24.01 | $23.97 | $23.97 | $10.95 | 503 |
| 2017-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $10.85 | 16 |
| 2017-02-23 | $24.00 | $24.00 | $23.75 | $23.75 | $10.85 | 1,035 |
| 2017-02-22 | $24.50 | $24.50 | $23.70 | $23.73 | $10.84 | 1,035 |
| 2017-02-21 | $24.00 | $24.00 | $24.00 | $24.00 | $10.96 | 20,017 |
| 2017-02-17 | $24.51 | $24.51 | $24.51 | $24.51 | $11.20 | 27 |
| 2017-02-16 | $24.51 | $24.51 | $24.51 | $24.51 | $11.20 | 0 |
| 2017-02-15 | $24.51 | $24.51 | $24.51 | $24.51 | $11.20 | 127 |
| 2017-02-14 | $25.13 | $25.13 | $24.70 | $25.10 | $11.47 | 2,731 |
| 2017-02-13 | $22.51 | $23.14 | $22.20 | $23.14 | $10.57 | 1,327 |
| 2017-02-10 | $24.30 | $24.30 | $22.60 | $22.60 | $10.32 | 450 |
| 2017-02-09 | $25.25 | $25.27 | $25.25 | $25.25 | $11.53 | 1,352 |
| 2017-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $11.27 | 0 |
| 2017-02-07 | $24.66 | $24.66 | $24.66 | $24.66 | $11.27 | 11 |
| 2017-02-06 | $24.66 | $24.66 | $24.66 | $24.66 | $11.27 | 31 |
| 2017-02-03 | $24.66 | $24.66 | $24.66 | $24.66 | $11.27 | 0 |
| 2017-02-02 | $24.66 | $24.66 | $24.66 | $24.66 | $11.27 | 66 |
| 2017-02-01 | $23.92 | $24.66 | $23.92 | $24.66 | $11.27 | 476 |
| 2017-01-31 | $25.99 | $25.99 | $25.75 | $25.97 | $11.86 | 420 |
| 2017-01-30 | $26.60 | $26.60 | $26.60 | $26.60 | $12.15 | 200 |
| 2017-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $11.65 | 16 |
| 2017-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $11.65 | 4 |
| 2017-01-25 | $27.32 | $27.32 | $25.50 | $25.50 | $11.65 | 652 |
| 2017-01-24 | $24.00 | $25.50 | $24.00 | $25.50 | $11.65 | 1,580 |
| 2017-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $10.96 | 850 |
| 2017-01-20 | $22.53 | $22.53 | $22.53 | $22.53 | $10.29 | 1 |
| 2017-01-19 | $22.53 | $22.53 | $22.53 | $22.53 | $10.29 | 69 |
| 2017-01-18 | $24.49 | $24.49 | $22.53 | $22.53 | $10.29 | 280 |
| 2017-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $11.88 | 64 |
| 2017-01-13 | $26.00 | $26.00 | $26.00 | $26.00 | $11.88 | 420 |
| 2017-01-12 | $24.03 | $25.87 | $24.00 | $24.65 | $11.26 | 5,407 |
| 2017-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $10.96 | 12 |
| 2017-01-10 | $23.96 | $24.00 | $23.96 | $24.00 | $10.96 | 522 |
| 2017-01-09 | $22.13 | $22.13 | $22.13 | $22.13 | $10.11 | 62 |
| 2017-01-06 | $22.13 | $22.13 | $22.13 | $22.13 | $10.11 | 123 |
| 2017-01-05 | $22.22 | $22.22 | $22.13 | $22.13 | $10.11 | 349 |
| 2017-01-04 | $24.59 | $24.59 | $23.07 | $23.07 | $10.54 | 302 |
| 2017-01-03 | $23.20 | $23.43 | $21.55 | $23.43 | $10.70 | 2,934 |
| 2016-12-30 | $22.50 | $22.50 | $21.72 | $21.93 | $10.02 | 2,077 |
| 2016-12-29 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 38 |
| 2016-12-28 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 213 |
| 2016-12-27 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 13 |
| 2016-12-23 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 2 |
| 2016-12-22 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 0 |
| 2016-12-21 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 42 |
| 2016-12-20 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 35 |
| 2016-12-19 | $23.13 | $23.13 | $23.13 | $23.13 | $10.57 | 28 |
| 2016-12-16 | $24.60 | $24.60 | $23.13 | $23.13 | $10.57 | 3,811 |
| 2016-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $10.85 | 24 |
| 2016-12-14 | $24.11 | $24.59 | $23.55 | $23.75 | $10.85 | 1,837 |
| 2016-12-13 | $24.61 | $24.61 | $24.61 | $24.61 | $11.24 | 262 |
| 2016-12-12 | $24.98 | $24.98 | $24.98 | $24.98 | $11.41 | 281 |
| 2016-12-09 | $23.22 | $23.22 | $23.22 | $23.22 | $10.61 | 104 |
| 2016-12-08 | $25.45 | $25.45 | $25.45 | $25.45 | $11.63 | 15 |
| 2016-12-07 | $25.45 | $25.45 | $25.45 | $25.45 | $11.63 | 98 |
| 2016-12-06 | $25.45 | $25.45 | $25.45 | $25.45 | $11.63 | 310 |
| 2016-12-05 | $24.15 | $25.87 | $24.15 | $25.45 | $11.63 | 891 |
| 2016-12-02 | $24.42 | $24.42 | $24.42 | $24.42 | $11.16 | 100 |
| 2016-12-01 | $23.30 | $23.42 | $23.00 | $23.42 | $10.70 | 1,289 |
| 2016-11-30 | $26.40 | $26.40 | $23.35 | $23.35 | $10.67 | 1,902 |
| 2016-11-29 | $22.55 | $26.42 | $22.55 | $26.42 | $12.07 | 647 |
| 2016-11-28 | $22.03 | $23.00 | $22.03 | $23.00 | $10.51 | 2,143 |
| 2016-11-25 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 38 |
| 2016-11-23 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 0 |
| 2016-11-22 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 0 |
| 2016-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 214 |
| 2016-11-18 | $21.64 | $21.64 | $21.64 | $21.64 | $9.89 | 0 |
| 2016-11-17 | $21.63 | $21.69 | $21.63 | $21.64 | $9.89 | 2,726 |
| 2016-11-16 | $21.63 | $21.77 | $21.25 | $21.25 | $9.71 | 3,852 |
| 2016-11-15 | $21.15 | $21.15 | $21.15 | $21.15 | $9.66 | 0 |
| 2016-11-14 | $21.15 | $21.15 | $21.15 | $21.15 | $9.66 | 420 |
| 2016-11-11 | $21.15 | $21.17 | $21.15 | $21.17 | $9.67 | 311 |
| 2016-11-10 | $21.11 | $21.11 | $21.11 | $21.11 | $9.64 | 50 |
| 2016-11-09 | $21.11 | $21.11 | $21.11 | $21.11 | $9.64 | 0 |
| 2016-11-08 | $21.11 | $21.11 | $21.11 | $21.11 | $9.64 | 43 |
| 2016-11-07 | $21.11 | $21.11 | $21.11 | $21.11 | $9.64 | 17 |
| 2016-11-04 | $21.11 | $21.11 | $21.11 | $21.11 | $9.64 | 65 |
| 2016-11-03 | $21.10 | $21.11 | $21.10 | $21.11 | $9.64 | 3,484 |
| 2016-11-02 | $21.12 | $21.12 | $21.12 | $21.12 | $9.65 | 109 |
| 2016-11-01 | $21.12 | $21.12 | $21.12 | $21.12 | $9.65 | 1 |
| 2016-10-31 | $21.12 | $21.12 | $21.12 | $21.12 | $9.65 | 0 |
| 2016-10-28 | $21.10 | $21.12 | $21.10 | $21.12 | $9.65 | 1,364 |
| 2016-10-27 | $21.15 | $21.37 | $21.10 | $21.12 | $9.65 | 3,391 |
| 2016-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | $9.67 | 0 |
| 2016-10-25 | $21.15 | $21.28 | $21.15 | $21.18 | $9.67 | 2,600 |
| 2016-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 9 |
| 2016-10-21 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 7 |
| 2016-10-20 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 15 |
| 2016-10-19 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 39 |
| 2016-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 27 |
| 2016-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 27 |
| 2016-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 240 |
| 2016-10-13 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 82 |
| 2016-10-12 | $20.91 | $21.00 | $20.91 | $21.00 | $9.59 | 8,937 |
| 2016-10-11 | $21.27 | $21.28 | $21.27 | $21.28 | $9.72 | 867 |
| 2016-10-10 | $20.91 | $20.91 | $20.91 | $20.91 | $9.55 | 339 |
| 2016-10-07 | $20.54 | $20.54 | $20.54 | $20.54 | $9.38 | 0 |
| 2016-10-06 | $20.54 | $20.54 | $20.54 | $20.54 | $9.38 | 70 |
| 2016-10-05 | $20.54 | $20.54 | $20.54 | $20.54 | $9.38 | 0 |
| 2016-10-04 | $21.28 | $21.28 | $20.54 | $20.54 | $9.38 | 371 |
| 2016-10-03 | $20.66 | $20.66 | $20.52 | $20.52 | $9.37 | 505 |
| 2016-09-30 | $20.73 | $20.73 | $20.73 | $20.73 | $9.47 | 21 |
| 2016-09-29 | $20.61 | $20.95 | $20.61 | $20.73 | $9.47 | 446 |
| 2016-09-28 | $21.26 | $21.26 | $21.26 | $21.26 | $9.71 | 175 |
| 2016-09-27 | $21.19 | $21.19 | $21.19 | $21.19 | $9.68 | 183 |
| 2016-09-26 | $21.03 | $21.25 | $20.50 | $21.19 | $9.68 | 3,225 |
| 2016-09-23 | $21.03 | $21.03 | $21.03 | $21.03 | $9.61 | 5 |
| 2016-09-22 | $21.03 | $21.03 | $21.03 | $21.03 | $9.61 | 28 |
| 2016-09-21 | $21.03 | $21.03 | $21.03 | $21.03 | $9.61 | 32 |
| 2016-09-20 | $21.03 | $21.03 | $21.03 | $21.03 | $9.61 | 274 |
| 2016-09-19 | $20.50 | $20.51 | $20.50 | $20.50 | $9.36 | 5,727 |
| 2016-09-16 | $20.99 | $21.03 | $20.50 | $20.50 | $9.36 | 4,071 |
| 2016-09-15 | $21.03 | $21.03 | $21.02 | $21.03 | $9.61 | 435 |
| 2016-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 321 |
| 2016-09-13 | $20.67 | $20.67 | $20.67 | $20.67 | $9.44 | 18 |
| 2016-09-12 | $20.50 | $21.47 | $20.50 | $20.67 | $9.44 | 1,105 |
| 2016-09-09 | $21.18 | $21.18 | $21.18 | $21.18 | $9.68 | 232 |
| 2016-09-08 | $21.25 | $21.25 | $20.58 | $20.58 | $9.40 | 63,496 |
| 2016-09-07 | $21.24 | $21.24 | $20.74 | $20.74 | $9.47 | 742 |
| 2016-09-06 | $21.25 | $21.25 | $20.57 | $20.57 | $9.40 | 8,482 |
| 2016-09-02 | $21.05 | $21.05 | $20.99 | $21.00 | $9.59 | 4,281 |
| 2016-09-01 | $21.08 | $21.08 | $21.08 | $21.08 | $9.63 | 0 |
| 2016-08-31 | $21.08 | $21.08 | $21.08 | $21.08 | $9.63 | 2 |
| 2016-08-30 | $21.08 | $21.08 | $21.08 | $21.08 | $9.63 | 40 |
| 2016-08-29 | $21.08 | $21.08 | $21.08 | $21.08 | $9.63 | 500 |
| 2016-08-26 | $21.44 | $21.44 | $21.44 | $21.44 | $9.79 | 0 |
| 2016-08-25 | $21.44 | $21.44 | $21.44 | $21.44 | $9.79 | 10 |
| 2016-08-24 | $21.50 | $21.50 | $21.00 | $21.44 | $9.79 | 1,543 |
| 2016-08-23 | $21.25 | $21.26 | $21.25 | $21.25 | $9.71 | 3,221 |
| 2016-08-22 | $21.25 | $21.25 | $21.25 | $21.25 | $9.71 | 202 |
| 2016-08-19 | $20.51 | $20.51 | $20.51 | $20.51 | $9.37 | 85 |
| 2016-08-18 | $20.51 | $20.51 | $20.51 | $20.51 | $9.37 | 15 |
| 2016-08-17 | $20.51 | $20.51 | $20.51 | $20.51 | $9.37 | 170 |
| 2016-08-16 | $22.00 | $22.00 | $21.22 | $21.31 | $9.73 | 8,320 |
| 2016-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $10.05 | 1,151 |
| 2016-08-12 | $22.27 | $22.27 | $22.27 | $22.27 | $10.17 | 2 |
| 2016-08-11 | $22.27 | $22.27 | $22.27 | $22.27 | $10.17 | 102 |
| 2016-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $10.05 | 13 |
| 2016-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $10.05 | 1,520 |
| 2016-08-08 | $22.02 | $22.02 | $21.50 | $21.79 | $9.95 | 12,842 |
| 2016-08-05 | $22.00 | $22.30 | $22.00 | $22.00 | $10.05 | 12,588 |
| 2016-08-04 | $22.00 | $22.03 | $22.00 | $22.00 | $10.05 | 4,851 |
| 2016-08-03 | $22.00 | $22.00 | $21.74 | $21.99 | $10.05 | 2,738 |
| 2016-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $10.05 | 0 |
| 2016-08-01 | $23.14 | $23.14 | $21.97 | $22.00 | $10.05 | 8,826 |
| 2016-07-29 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 5 |
| 2016-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 0 |
| 2016-07-27 | $21.49 | $21.50 | $21.49 | $21.50 | $9.82 | 1,703 |
| 2016-07-26 | $21.25 | $21.25 | $21.25 | $21.25 | $9.71 | 1,385 |
| 2016-07-25 | $21.42 | $21.50 | $21.00 | $21.41 | $9.78 | 1,965 |
| 2016-07-22 | $20.83 | $21.04 | $20.83 | $21.00 | $9.59 | 1,116 |
| 2016-07-21 | $20.45 | $21.25 | $20.45 | $20.80 | $9.50 | 3,951 |
| 2016-07-20 | $20.40 | $20.70 | $20.40 | $20.69 | $9.45 | 2,199 |
| 2016-07-19 | $20.58 | $21.50 | $20.37 | $21.32 | $9.74 | 3,264 |
| 2016-07-18 | $20.08 | $20.08 | $20.08 | $20.08 | $9.17 | 334 |
| 2016-07-15 | $21.31 | $21.31 | $21.31 | $21.31 | $9.73 | 200 |
| 2016-07-14 | $21.11 | $21.25 | $21.11 | $21.25 | $9.71 | 207 |
| 2016-07-13 | $20.70 | $21.33 | $20.70 | $21.33 | $9.74 | 1,670 |
| 2016-07-12 | $20.22 | $20.60 | $20.07 | $20.60 | $9.41 | 5,407 |
| 2016-07-11 | $20.07 | $20.07 | $19.40 | $19.55 | $8.93 | 605 |
| 2016-07-08 | $19.99 | $20.20 | $19.98 | $20.20 | $9.23 | 1,347 |
| 2016-07-07 | $19.71 | $20.30 | $19.40 | $19.40 | $8.86 | 10,240 |
| 2016-07-06 | $19.55 | $19.68 | $19.50 | $19.55 | $8.93 | 6,271 |
| 2016-07-05 | $19.70 | $19.70 | $19.55 | $19.55 | $8.93 | 494 |
| 2016-07-01 | $19.50 | $19.96 | $19.16 | $19.75 | $9.02 | 8,684 |
| 2016-06-30 | $19.44 | $20.00 | $19.44 | $19.45 | $8.89 | 2,482 |
| 2016-06-29 | $20.25 | $20.25 | $19.50 | $19.50 | $8.91 | 1,304 |
| 2016-06-28 | $19.84 | $19.84 | $19.84 | $19.84 | $9.06 | 18 |
| 2016-06-27 | $19.84 | $19.84 | $19.84 | $19.84 | $9.06 | 6 |
| 2016-06-24 | $19.55 | $20.03 | $19.50 | $19.84 | $9.06 | 4,127 |
| 2016-06-23 | $19.81 | $19.81 | $19.55 | $19.55 | $8.93 | 580 |
| 2016-06-22 | $20.00 | $20.00 | $19.85 | $20.00 | $9.14 | 2,047 |
| 2016-06-21 | $20.00 | $20.01 | $20.00 | $20.00 | $9.14 | 2,830 |
| 2016-06-20 | $19.91 | $20.00 | $19.85 | $20.00 | $9.14 | 497 |
| 2016-06-17 | $19.50 | $20.02 | $19.50 | $20.02 | $9.15 | 4,631 |
| 2016-06-16 | $20.00 | $20.00 | $19.55 | $19.55 | $8.93 | 1,306 |
| 2016-06-15 | $19.97 | $20.00 | $19.41 | $19.99 | $9.13 | 1,355 |
| 2016-06-14 | $19.42 | $20.00 | $19.34 | $19.85 | $9.07 | 4,754 |
| 2016-06-13 | $19.50 | $20.15 | $19.50 | $19.74 | $9.02 | 4,173 |
| 2016-06-10 | $19.73 | $20.00 | $19.38 | $20.00 | $9.14 | 3,906 |
| 2016-06-09 | $19.31 | $19.70 | $19.31 | $19.70 | $9.00 | 418 |
| 2016-06-08 | $19.90 | $19.91 | $19.26 | $19.26 | $8.80 | 7,507 |
| 2016-06-07 | $20.07 | $20.29 | $19.23 | $19.91 | $9.10 | 18,287 |
| 2016-06-06 | $19.32 | $20.00 | $19.22 | $20.00 | $9.14 | 2,581 |
| 2016-06-03 | $20.19 | $20.20 | $19.80 | $20.20 | $9.23 | 5,678 |
| 2016-06-02 | $20.18 | $20.18 | $20.18 | $20.18 | $9.22 | 246 |
| 2016-06-01 | $20.70 | $20.70 | $20.69 | $20.69 | $9.45 | 1,008 |
| 2016-05-31 | $20.70 | $21.03 | $20.70 | $20.70 | $9.46 | 3,187 |
| 2016-05-27 | $20.33 | $20.33 | $20.33 | $20.33 | $9.29 | 176 |
| 2016-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 762 |
| 2016-05-25 | $20.59 | $20.59 | $20.59 | $20.59 | $9.41 | 71 |
| 2016-05-24 | $20.59 | $20.59 | $20.59 | $20.59 | $9.41 | 43 |
| 2016-05-23 | $20.59 | $20.59 | $20.59 | $20.59 | $9.41 | 0 |
| 2016-05-20 | $20.63 | $20.63 | $19.00 | $20.59 | $9.41 | 3,115 |
| 2016-05-19 | $19.90 | $20.60 | $19.80 | $20.60 | $9.41 | 6,084 |
| 2016-05-18 | $19.50 | $19.62 | $19.03 | $19.57 | $8.94 | 8,234 |
| 2016-05-17 | $19.52 | $19.52 | $19.27 | $19.51 | $8.91 | 5,164 |
| 2016-05-16 | $19.26 | $19.82 | $19.01 | $19.51 | $8.91 | 9,520 |
| 2016-05-13 | $19.50 | $19.70 | $19.00 | $19.24 | $8.79 | 13,075 |
| 2016-05-12 | $19.60 | $19.60 | $19.00 | $19.12 | $8.73 | 8,919 |
| 2016-05-11 | $19.25 | $19.45 | $19.11 | $19.11 | $8.73 | 8,614 |
| 2016-05-10 | $19.15 | $19.15 | $19.00 | $19.15 | $8.75 | 327 |
| 2016-05-09 | $19.37 | $19.66 | $19.16 | $19.25 | $8.79 | 2,559 |
| 2016-05-06 | $19.38 | $19.38 | $19.12 | $19.16 | $8.75 | 1,584 |
| 2016-05-05 | $19.75 | $19.75 | $19.01 | $19.01 | $8.68 | 916 |
| 2016-05-04 | $20.00 | $20.00 | $19.00 | $19.09 | $8.72 | 2,844 |
| 2016-05-03 | $21.09 | $21.45 | $19.00 | $19.72 | $9.01 | 42,081 |
| 2016-05-02 | $20.50 | $21.14 | $19.04 | $21.10 | $9.64 | 6,480 |
| 2016-04-29 | $20.50 | $20.78 | $19.83 | $20.50 | $9.36 | 5,464 |
| 2016-04-28 | $20.48 | $20.51 | $20.38 | $20.50 | $9.36 | 1,758 |
| 2016-04-27 | $18.08 | $18.08 | $18.08 | $18.08 | $8.26 | 0 |
| 2016-04-26 | $19.63 | $19.66 | $17.89 | $18.08 | $8.26 | 8,941 |
| 2016-04-25 | $20.04 | $20.04 | $19.66 | $19.66 | $8.98 | 339 |
| 2016-04-22 | $19.63 | $19.63 | $19.63 | $19.63 | $8.97 | 388 |
| 2016-04-21 | $18.86 | $18.86 | $18.86 | $18.86 | $8.62 | 180 |
| 2016-04-20 | $20.48 | $20.48 | $20.48 | $20.48 | $9.36 | 0 |
| 2016-04-19 | $20.48 | $20.48 | $20.48 | $20.48 | $9.36 | 1,000 |
| 2016-04-18 | $21.07 | $21.07 | $20.48 | $20.48 | $9.36 | 2,754 |
| 2016-04-15 | $20.01 | $20.38 | $20.01 | $20.23 | $9.24 | 1,330 |
| 2016-04-14 | $20.23 | $20.54 | $20.23 | $20.25 | $9.25 | 748 |
| 2016-04-13 | $20.19 | $20.25 | $20.19 | $20.23 | $9.24 | 329 |
| 2016-04-12 | $20.75 | $20.75 | $20.44 | $20.70 | $9.46 | 2,947 |
| 2016-04-11 | $20.20 | $20.20 | $20.20 | $20.20 | $9.23 | 185 |
| 2016-04-08 | $20.27 | $20.27 | $20.25 | $20.25 | $9.25 | 450 |
| 2016-04-07 | $20.26 | $20.26 | $20.26 | $20.26 | $9.26 | 137 |
| 2016-04-06 | $20.74 | $20.74 | $20.74 | $20.74 | $9.47 | 51 |
| 2016-04-05 | $20.74 | $20.74 | $20.74 | $20.74 | $9.47 | 25 |
| 2016-04-04 | $20.74 | $20.74 | $20.74 | $20.74 | $9.47 | 96 |
| 2016-04-01 | $20.50 | $20.74 | $20.01 | $20.74 | $9.47 | 1,191 |
| 2016-03-31 | $20.95 | $20.97 | $20.22 | $20.22 | $9.24 | 1,409 |
| 2016-03-30 | $20.62 | $20.62 | $20.62 | $20.62 | $9.42 | 118 |
| 2016-03-29 | $20.99 | $21.18 | $20.62 | $20.62 | $9.42 | 3,031 |
| 2016-03-28 | $21.25 | $21.25 | $21.01 | $21.01 | $9.60 | 2,869 |
| 2016-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 22 |
| 2016-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 13 |
| 2016-03-22 | $21.00 | $21.86 | $21.00 | $21.00 | $9.59 | 443 |
| 2016-03-21 | $20.22 | $21.00 | $20.19 | $21.00 | $9.59 | 435 |
| 2016-03-18 | $21.94 | $21.98 | $21.10 | $21.48 | $9.81 | 8,219 |
| 2016-03-17 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 30 |
| 2016-03-16 | $21.20 | $21.20 | $21.00 | $21.00 | $9.59 | 6,820 |
| 2016-03-15 | $21.00 | $21.40 | $21.00 | $21.34 | $9.75 | 11,390 |
| 2016-03-14 | $20.96 | $21.25 | $20.88 | $21.00 | $9.59 | 5,848 |
| 2016-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $9.59 | 227 |
| 2016-03-10 | $21.09 | $21.09 | $21.09 | $21.09 | $9.63 | 7 |
| 2016-03-09 | $21.10 | $21.10 | $21.09 | $21.09 | $9.63 | 1,332 |
| 2016-03-08 | $21.37 | $21.37 | $21.37 | $21.37 | $9.76 | 138 |
| 2016-03-07 | $21.38 | $21.38 | $21.37 | $21.37 | $9.76 | 1,037 |
| 2016-03-04 | $21.48 | $21.57 | $21.48 | $21.57 | $9.85 | 1,698 |
| 2016-03-03 | $21.28 | $21.28 | $21.28 | $21.28 | $9.72 | 86 |
| 2016-03-02 | $21.50 | $21.68 | $21.28 | $21.28 | $9.72 | 4,756 |
| 2016-03-01 | $21.10 | $21.69 | $21.01 | $21.01 | $9.60 | 1,007 |
| 2016-02-29 | $21.51 | $21.84 | $21.00 | $21.00 | $9.59 | 3,042 |
| 2016-02-26 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 25 |
| 2016-02-25 | $21.62 | $21.62 | $21.50 | $21.50 | $9.82 | 7,040 |
| 2016-02-24 | $21.51 | $21.69 | $21.50 | $21.55 | $9.84 | 1,715 |
| 2016-02-23 | $21.55 | $21.97 | $21.50 | $21.54 | $9.84 | 1,582 |
| 2016-02-22 | $21.75 | $21.98 | $21.50 | $21.66 | $9.89 | 7,939 |
| 2016-02-19 | $21.51 | $21.51 | $21.51 | $21.51 | $9.83 | 332 |
| 2016-02-18 | $21.51 | $21.51 | $21.51 | $21.51 | $9.83 | 0 |
| 2016-02-17 | $21.51 | $21.51 | $21.51 | $21.51 | $9.83 | 124 |
| 2016-02-16 | $21.50 | $21.51 | $21.50 | $21.51 | $9.83 | 503 |
| 2016-02-12 | $21.51 | $21.51 | $21.50 | $21.50 | $9.82 | 583 |
| 2016-02-11 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 0 |
| 2016-02-10 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 4 |
| 2016-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 78 |
| 2016-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 98 |
| 2016-02-05 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 2,384 |
| 2016-02-04 | $21.50 | $21.50 | $21.50 | $21.50 | $9.82 | 126 |
| 2016-02-03 | $21.50 | $21.59 | $21.50 | $21.59 | $9.86 | 1,910 |
| 2016-02-02 | $21.53 | $21.53 | $21.53 | $21.53 | $9.84 | 167 |
| 2016-02-01 | $22.36 | $22.36 | $22.36 | $22.36 | $10.21 | 25 |
| 2016-01-29 | $22.36 | $22.36 | $22.36 | $22.36 | $10.21 | 664 |
| 2016-01-28 | $22.29 | $22.29 | $22.00 | $22.22 | $10.15 | 658 |
| 2016-01-27 | $21.55 | $21.93 | $21.50 | $21.81 | $9.96 | 419 |
| 2016-01-26 | $21.52 | $21.52 | $21.50 | $21.50 | $9.82 | 266 |
| 2016-01-25 | $21.50 | $21.55 | $21.47 | $21.47 | $9.81 | 2,745 |
| 2016-01-22 | $21.30 | $21.31 | $21.25 | $21.30 | $9.73 | 1,936 |
| 2016-01-21 | $20.50 | $21.26 | $19.85 | $21.25 | $9.71 | 5,476 |
| 2016-01-20 | $19.75 | $21.91 | $19.75 | $20.78 | $9.49 | 947 |
| 2016-01-19 | $19.82 | $20.61 | $19.82 | $20.54 | $9.38 | 805 |
| 2016-01-15 | $21.07 | $22.40 | $19.25 | $19.50 | $8.91 | 14,787 |
| 2016-01-14 | $21.73 | $22.20 | $20.86 | $20.87 | $9.53 | 22,466 |
| 2016-01-13 | $22.20 | $22.49 | $21.35 | $21.35 | $9.75 | 2,701 |
| 2016-01-12 | $22.20 | $22.30 | $22.05 | $22.12 | $10.10 | 2,456 |
| 2016-01-11 | $22.24 | $22.41 | $21.63 | $22.17 | $10.13 | 3,824 |
| 2016-01-08 | $22.45 | $23.23 | $21.63 | $21.63 | $9.88 | 5,251 |
| 2016-01-07 | $22.49 | $22.50 | $22.10 | $22.11 | $10.10 | 19,345 |
| 2016-01-06 | $22.48 | $22.50 | $22.14 | $22.50 | $10.28 | 17,715 |
| 2016-01-05 | $22.98 | $22.98 | $22.98 | $22.98 | $10.50 | 145 |
| 2016-01-04 | $22.50 | $23.20 | $21.88 | $22.98 | $10.50 | 1,106 |
| 2015-12-31 | $22.02 | $22.52 | $22.00 | $22.50 | $10.28 | 4,279 |
| 2015-12-30 | $22.47 | $22.54 | $21.50 | $21.70 | $9.91 | 7,372 |
| 2015-12-29 | $23.00 | $23.05 | $22.52 | $22.55 | $10.30 | 3,731 |
| 2015-12-28 | $23.50 | $23.50 | $22.39 | $22.55 | $10.30 | 8,032 |
| 2015-12-24 | $23.50 | $23.51 | $23.50 | $23.50 | $10.74 | 3,104 |
| 2015-12-23 | $23.80 | $23.80 | $23.53 | $23.53 | $10.75 | 200 |
| 2015-12-22 | $23.82 | $23.82 | $23.50 | $23.54 | $10.75 | 1,064 |
| 2015-12-21 | $24.42 | $24.42 | $22.65 | $23.51 | $10.74 | 12,671 |
| 2015-12-18 | $24.99 | $25.00 | $24.49 | $24.49 | $11.19 | 2,841 |
| 2015-12-17 | $22.15 | $26.09 | $22.15 | $24.86 | $11.36 | 30,161 |
| 2015-12-16 | $23.50 | $24.00 | $23.34 | $23.75 | $10.85 | 5,534 |
| 2015-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $10.85 | 0 |
| 2015-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $10.85 | 75 |
| 2015-12-11 | $23.86 | $23.86 | $23.50 | $23.75 | $10.85 | 4,923 |
| 2015-12-10 | $23.50 | $23.75 | $23.50 | $23.75 | $10.85 | 2,211 |
| 2015-12-09 | $23.51 | $23.51 | $23.51 | $23.51 | $10.74 | 271 |
| 2015-12-08 | $23.52 | $23.52 | $23.52 | $23.52 | $10.74 | 2 |
| 2015-12-07 | $23.50 | $23.52 | $23.50 | $23.52 | $10.74 | 1,651 |
| 2015-12-04 | $23.70 | $23.70 | $23.70 | $23.70 | $10.83 | 111 |
| 2015-12-03 | $23.55 | $23.70 | $23.55 | $23.70 | $10.83 | 300 |
| 2015-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $10.83 | 221 |
| 2015-12-01 | $23.70 | $23.70 | $23.70 | $23.70 | $10.83 | 101 |
| 2015-11-30 | $23.50 | $23.54 | $23.50 | $23.54 | $10.75 | 919 |
| 2015-11-27 | $23.89 | $23.90 | $23.89 | $23.90 | $10.92 | 289 |
| 2015-11-25 | $24.11 | $24.11 | $23.90 | $23.90 | $10.92 | 327 |
| 2015-11-24 | $23.97 | $24.00 | $23.96 | $23.97 | $10.95 | 1,518 |
| 2015-11-23 | $23.50 | $23.66 | $23.50 | $23.50 | $10.74 | 1,407 |
| 2015-11-20 | $24.11 | $24.11 | $23.50 | $23.54 | $10.75 | 1,595 |
| 2015-11-19 | $23.52 | $24.69 | $22.50 | $24.50 | $11.19 | 4,886 |
| 2015-11-18 | $22.50 | $23.62 | $22.50 | $23.62 | $10.79 | 806 |
| 2015-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 43 |
| 2015-11-16 | $22.05 | $22.50 | $22.05 | $22.50 | $10.28 | 755 |
| 2015-11-13 | $22.05 | $22.37 | $22.05 | $22.37 | $10.22 | 1,084 |
| 2015-11-12 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 2 |
| 2015-11-11 | $22.05 | $22.50 | $22.05 | $22.50 | $10.28 | 953 |
| 2015-11-10 | $22.69 | $22.69 | $22.69 | $22.69 | $10.37 | 17 |
| 2015-11-09 | $22.69 | $22.69 | $22.69 | $22.69 | $10.37 | 55 |
| 2015-11-06 | $22.69 | $22.69 | $22.69 | $22.69 | $10.37 | 111 |
| 2015-11-05 | $23.16 | $23.16 | $23.16 | $23.16 | $10.58 | 1 |
| 2015-11-04 | $22.50 | $23.16 | $22.50 | $23.16 | $10.58 | 2,192 |
| 2015-11-03 | $22.46 | $22.46 | $22.46 | $22.46 | $10.26 | 50 |
| 2015-11-02 | $22.46 | $22.46 | $22.44 | $22.46 | $10.26 | 636 |
| 2015-10-30 | $22.43 | $22.43 | $22.43 | $22.43 | $10.25 | 49 |
| 2015-10-29 | $22.31 | $22.43 | $22.08 | $22.43 | $10.25 | 3,334 |
| 2015-10-28 | $23.98 | $23.98 | $23.98 | $23.98 | $10.95 | 335 |
| 2015-10-27 | $23.98 | $23.98 | $23.98 | $23.98 | $10.95 | 98 |
| 2015-10-26 | $23.98 | $23.98 | $23.98 | $23.98 | $10.95 | 138 |
| 2015-10-23 | $24.00 | $24.01 | $23.78 | $23.98 | $10.95 | 4,096 |
| 2015-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $10.74 | 23 |
| 2015-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $10.74 | 0 |
| 2015-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $10.74 | 40 |
| 2015-10-19 | $23.63 | $23.63 | $23.50 | $23.50 | $10.74 | 1,000 |
| 2015-10-16 | $23.88 | $23.88 | $23.50 | $23.61 | $10.79 | 3,051 |
| 2015-10-15 | $23.84 | $24.24 | $23.84 | $24.24 | $11.07 | 3,456 |
| 2015-10-14 | $24.25 | $24.25 | $24.25 | $24.25 | $11.08 | 75 |
| 2015-10-13 | $24.25 | $24.25 | $24.25 | $24.25 | $11.08 | 29 |
| 2015-10-12 | $23.94 | $24.25 | $23.94 | $24.25 | $11.08 | 621 |
| 2015-10-09 | $23.51 | $23.51 | $23.50 | $23.50 | $10.74 | 602 |
| 2015-10-08 | $23.20 | $23.20 | $23.20 | $23.20 | $10.60 | 19 |
| 2015-10-07 | $23.85 | $23.95 | $23.20 | $23.20 | $10.60 | 369 |
| 2015-10-06 | $23.00 | $24.12 | $22.65 | $23.65 | $10.80 | 7,724 |
| 2015-10-05 | $23.79 | $23.79 | $23.05 | $23.05 | $10.53 | 316 |
| 2015-10-02 | $23.54 | $24.01 | $23.50 | $24.01 | $10.97 | 2,810 |
| 2015-10-01 | $24.25 | $24.25 | $23.50 | $24.00 | $10.96 | 450 |
| 2015-09-30 | $24.16 | $24.16 | $23.50 | $24.05 | $10.99 | 1,748 |
| 2015-09-29 | $23.93 | $23.93 | $23.93 | $23.93 | $10.93 | 175 |
| 2015-09-28 | $23.65 | $23.66 | $23.65 | $23.66 | $10.81 | 641 |
| 2015-09-25 | $22.12 | $24.51 | $22.04 | $23.51 | $10.74 | 18,202 |
| 2015-09-24 | $22.33 | $22.33 | $22.33 | $22.33 | $10.20 | 5 |
| 2015-09-23 | $22.33 | $22.33 | $22.33 | $22.33 | $10.20 | 298 |
| 2015-09-22 | $22.50 | $22.50 | $22.00 | $22.00 | $10.05 | 4,106 |
| 2015-09-21 | $22.70 | $22.70 | $22.19 | $22.19 | $10.14 | 387 |
| 2015-09-18 | $22.10 | $24.15 | $22.10 | $22.52 | $10.29 | 6,773 |
| 2015-09-17 | $22.05 | $22.42 | $20.59 | $22.42 | $10.24 | 1,689 |
| 2015-09-16 | $22.48 | $22.48 | $22.05 | $22.38 | $10.22 | 1,012 |
| 2015-09-15 | $22.01 | $22.50 | $22.01 | $22.48 | $10.27 | 2,178 |
| 2015-09-14 | $22.13 | $22.35 | $22.00 | $22.35 | $10.21 | 1,723 |
| 2015-09-11 | $22.24 | $22.38 | $22.03 | $22.29 | $10.18 | 2,753 |
| 2015-09-10 | $22.35 | $22.41 | $22.00 | $22.18 | $10.13 | 4,558 |
| 2015-09-09 | $22.72 | $22.74 | $22.63 | $22.72 | $10.38 | 3,253 |
| 2015-09-08 | $22.35 | $22.64 | $22.35 | $22.51 | $10.28 | 1,219 |
| 2015-09-04 | $22.35 | $22.35 | $22.35 | $22.35 | $10.21 | 631 |
| 2015-09-03 | $21.76 | $21.76 | $21.76 | $21.76 | $9.94 | 145 |
| 2015-09-02 | $21.76 | $21.76 | $21.76 | $21.76 | $9.94 | 306 |
| 2015-09-01 | $21.70 | $21.70 | $21.68 | $21.68 | $9.90 | 1,553 |
| 2015-08-31 | $21.90 | $21.90 | $21.88 | $21.88 | $10.00 | 579 |
| 2015-08-28 | $22.24 | $22.24 | $22.16 | $22.16 | $10.12 | 691 |
| 2015-08-27 | $22.00 | $22.16 | $22.00 | $22.16 | $10.12 | 693 |
Patriot Transportation Holding Inc (PATI) News Headlines
Recent Patriot Transportation Holding Inc (PATI) News
Similar Companies to Patriot Transportation Holding Inc (PATI) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |