Swk Holdings Corp (SWKH) Exchange: NASDAQ
Data as of April 26, 2024
$17.04 ($-0.18) -1.05%
Swk Holdings Corp - Daily Information
Click for more stock information on Swk Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.15 |
| Previous Close | $17.04 |
| High | $17.39 |
| Low | $17.04 |
| Adjusted Open | $17.15 |
| Previous Adjusted Close | $17.04 |
| Adjusted High | $17.39 |
| Adjusted Low | $17.04 |
About Swk Holdings Corp (SWKH)
SWK Holdings Corporation is a specialized finance company with a focus on the global healthcare sector. SWK partners with ethical product marketers and royalty holders to provide flexible financing solutions at an attractive cost of capital to create long-term value for both SWK's business partners and its investors. SWK believes its financing structures achieve an optimal partnership for companies, institutions and inventors seeking capital for expansion or capital and estate planning by allowing its partners to monetize future cash flow with minimal dilution to their equity stakes. SWK also owns Enteris BioPharma, whose core Peptelligence® drug delivery technology creates oral formulations of peptide-based and BCS class II, III, and IV small molecules. With Enteris, SWK has the opportunity to grow its specialty finance business by actively building a wholly-owned portfolio of milestones and royalties through licensing activities.
Invest in Swk Holdings Corp (SWKH)
Historical Stock Data for Swk Holdings Corp (SWKH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $17.15 | $17.39 | $17.04 | $17.04 | $17.04 | 3,911 |
| 2024-04-15 | $17.02 | $17.25 | $17.02 | $17.22 | $17.22 | 7,911 |
| 2024-04-12 | $17.00 | $17.27 | $17.00 | $17.08 | $17.08 | 5,130 |
| 2024-04-11 | $16.93 | $17.43 | $16.86 | $17.09 | $17.09 | 8,835 |
| 2024-04-10 | $17.17 | $17.49 | $16.79 | $17.30 | $17.30 | 7,008 |
| 2024-04-09 | $17.21 | $17.52 | $17.21 | $17.26 | $17.26 | 10,365 |
| 2024-04-08 | $16.91 | $17.71 | $16.91 | $17.19 | $17.19 | 11,720 |
| 2024-04-05 | $16.90 | $17.64 | $16.90 | $17.02 | $17.02 | 6,876 |
| 2024-04-04 | $16.75 | $16.82 | $16.75 | $16.80 | $16.80 | 4,268 |
| 2024-04-03 | $16.85 | $16.97 | $16.70 | $16.76 | $16.76 | 5,113 |
| 2024-04-02 | $16.89 | $17.08 | $16.89 | $17.01 | $17.01 | 3,206 |
| 2024-04-01 | $17.61 | $17.61 | $16.85 | $16.89 | $16.89 | 22,119 |
| 2024-03-28 | $17.63 | $17.73 | $17.42 | $17.42 | $17.42 | 5,172 |
| 2024-03-27 | $17.84 | $18.03 | $17.42 | $17.42 | $17.42 | 11,257 |
| 2024-03-26 | $17.59 | $18.30 | $17.56 | $17.64 | $17.64 | 3,221 |
| 2024-03-25 | $17.46 | $17.78 | $17.46 | $17.55 | $17.55 | 2,642 |
| 2024-03-22 | $17.67 | $18.49 | $17.31 | $17.55 | $17.55 | 13,197 |
| 2024-03-21 | $18.17 | $18.25 | $17.80 | $17.89 | $17.89 | 10,717 |
| 2024-03-20 | $17.49 | $18.12 | $17.47 | $17.96 | $17.96 | 23,496 |
| 2024-03-19 | $17.00 | $17.45 | $17.00 | $17.24 | $17.24 | 6,513 |
| 2024-03-18 | $17.35 | $17.35 | $16.89 | $17.17 | $17.17 | 59,583 |
| 2024-03-15 | $15.92 | $17.49 | $15.92 | $17.45 | $17.45 | 214,132 |
| 2024-03-14 | $16.08 | $16.10 | $16.05 | $16.10 | $16.10 | 6,041 |
| 2024-03-13 | $16.16 | $16.29 | $16.16 | $16.29 | $16.29 | 3,313 |
| 2024-03-12 | $16.37 | $16.47 | $16.31 | $16.31 | $16.31 | 2,836 |
| 2024-03-11 | $16.29 | $16.29 | $16.27 | $16.27 | $16.27 | 1,992 |
| 2024-03-08 | $16.78 | $16.78 | $16.34 | $16.34 | $16.34 | 2,556 |
| 2024-03-07 | $16.21 | $16.33 | $16.17 | $16.30 | $16.30 | 4,465 |
| 2024-03-06 | $16.31 | $16.61 | $16.21 | $16.21 | $16.21 | 6,632 |
| 2024-03-05 | $16.28 | $16.36 | $16.27 | $16.34 | $16.34 | 4,733 |
| 2024-03-04 | $16.39 | $16.70 | $16.30 | $16.30 | $16.30 | 6,832 |
| 2024-03-01 | $16.75 | $16.75 | $16.56 | $16.56 | $16.56 | 2,638 |
| 2024-02-29 | $16.77 | $16.77 | $16.56 | $16.56 | $16.56 | 3,022 |
| 2024-02-28 | $16.40 | $16.92 | $16.40 | $16.46 | $16.46 | 4,767 |
| 2024-02-27 | $17.05 | $17.05 | $16.51 | $16.55 | $16.55 | 3,988 |
| 2024-02-26 | $16.08 | $16.65 | $16.08 | $16.51 | $16.51 | 3,635 |
| 2024-02-23 | $16.51 | $16.51 | $16.40 | $16.41 | $16.41 | 3,760 |
| 2024-02-22 | $16.51 | $16.66 | $16.51 | $16.58 | $16.58 | 6,327 |
| 2024-02-21 | $16.85 | $17.22 | $16.51 | $16.66 | $16.66 | 8,047 |
| 2024-02-20 | $16.72 | $16.76 | $16.58 | $16.60 | $16.60 | 4,719 |
| 2024-02-16 | $16.98 | $16.98 | $16.66 | $16.68 | $16.68 | 3,130 |
| 2024-02-15 | $16.94 | $16.99 | $16.90 | $16.99 | $16.99 | 3,801 |
| 2024-02-14 | $16.74 | $17.00 | $16.44 | $16.70 | $16.70 | 4,852 |
| 2024-02-13 | $16.69 | $16.90 | $16.49 | $16.51 | $16.51 | 7,986 |
| 2024-02-12 | $16.96 | $17.00 | $16.75 | $16.75 | $16.75 | 5,394 |
| 2024-02-09 | $17.05 | $17.16 | $16.92 | $16.92 | $16.92 | 4,389 |
| 2024-02-08 | $16.86 | $17.05 | $16.86 | $16.95 | $16.95 | 7,773 |
| 2024-02-07 | $17.48 | $17.48 | $16.96 | $16.96 | $16.96 | 3,263 |
| 2024-02-06 | $16.76 | $17.01 | $16.76 | $16.84 | $16.84 | 2,687 |
| 2024-02-05 | $16.75 | $17.47 | $16.66 | $16.66 | $16.66 | 10,518 |
| 2024-02-02 | $17.10 | $17.50 | $16.90 | $16.92 | $16.92 | 7,293 |
| 2024-02-01 | $17.58 | $17.75 | $17.23 | $17.23 | $17.23 | 6,809 |
| 2024-01-31 | $17.54 | $17.54 | $17.30 | $17.30 | $17.30 | 4,948 |
| 2024-01-30 | $17.52 | $17.73 | $17.31 | $17.73 | $17.73 | 8,214 |
| 2024-01-29 | $17.50 | $17.69 | $17.50 | $17.50 | $17.50 | 34,208 |
| 2024-01-26 | $17.19 | $17.19 | $16.85 | $17.00 | $17.00 | 2,512 |
| 2024-01-25 | $17.65 | $17.65 | $17.02 | $17.20 | $17.20 | 3,971 |
| 2024-01-24 | $16.60 | $17.29 | $16.60 | $17.05 | $17.05 | 5,076 |
| 2024-01-23 | $17.00 | $17.04 | $16.77 | $16.77 | $16.77 | 32,361 |
| 2024-01-22 | $17.01 | $17.28 | $17.01 | $17.20 | $17.20 | 8,890 |
| 2024-01-19 | $17.40 | $17.65 | $17.16 | $17.18 | $17.18 | 4,879 |
| 2024-01-18 | $17.51 | $17.51 | $17.13 | $17.13 | $17.13 | 3,743 |
| 2024-01-17 | $17.24 | $17.61 | $17.06 | $17.06 | $17.06 | 5,042 |
| 2024-01-16 | $17.78 | $17.78 | $17.24 | $17.24 | $17.24 | 3,489 |
| 2024-01-12 | $17.61 | $17.61 | $17.27 | $17.27 | $17.27 | 3,264 |
| 2024-01-11 | $17.25 | $18.31 | $17.25 | $17.35 | $17.35 | 9,460 |
| 2024-01-10 | $17.53 | $17.86 | $17.38 | $17.49 | $17.49 | 5,852 |
| 2024-01-09 | $17.18 | $17.49 | $17.18 | $17.31 | $17.31 | 4,615 |
| 2024-01-08 | $17.87 | $18.18 | $17.01 | $17.40 | $17.40 | 4,520 |
| 2024-01-05 | $17.92 | $18.44 | $17.50 | $17.51 | $17.51 | 12,026 |
| 2024-01-04 | $17.46 | $17.92 | $17.25 | $17.52 | $17.52 | 5,651 |
| 2024-01-03 | $18.02 | $18.02 | $17.00 | $17.27 | $17.27 | 7,275 |
| 2024-01-02 | $17.36 | $17.95 | $17.36 | $17.95 | $17.95 | 7,298 |
| 2023-12-29 | $17.49 | $17.77 | $17.10 | $17.53 | $17.53 | 7,785 |
| 2023-12-28 | $18.31 | $18.31 | $17.55 | $17.55 | $17.55 | 6,192 |
| 2023-12-27 | $17.58 | $18.00 | $17.58 | $17.77 | $17.77 | 17,278 |
| 2023-12-26 | $18.15 | $18.15 | $17.83 | $17.89 | $17.89 | 3,270 |
| 2023-12-22 | $17.98 | $18.36 | $17.61 | $18.08 | $18.08 | 11,579 |
| 2023-12-21 | $17.97 | $17.97 | $17.23 | $17.81 | $17.81 | 13,533 |
| 2023-12-20 | $18.14 | $18.14 | $17.65 | $17.65 | $17.65 | 11,812 |
| 2023-12-19 | $18.05 | $18.05 | $17.63 | $17.82 | $17.82 | 4,211 |
| 2023-12-18 | $18.06 | $18.48 | $17.90 | $17.90 | $17.90 | 6,933 |
| 2023-12-15 | $18.24 | $18.75 | $17.73 | $18.29 | $18.29 | 20,005 |
| 2023-12-14 | $17.22 | $17.92 | $17.22 | $17.90 | $17.90 | 11,288 |
| 2023-12-13 | $16.70 | $17.50 | $16.65 | $17.50 | $17.50 | 8,719 |
| 2023-12-12 | $16.86 | $16.91 | $16.12 | $16.30 | $16.30 | 7,240 |
| 2023-12-11 | $17.10 | $17.61 | $16.90 | $16.92 | $16.92 | 13,907 |
| 2023-12-08 | $16.50 | $17.23 | $16.50 | $17.22 | $17.22 | 6,823 |
| 2023-12-07 | $16.46 | $16.65 | $16.46 | $16.65 | $16.65 | 2,524 |
| 2023-12-06 | $15.91 | $16.74 | $15.91 | $16.74 | $16.74 | 10,505 |
| 2023-12-05 | $16.08 | $16.09 | $15.97 | $16.05 | $16.05 | 8,469 |
| 2023-12-04 | $16.70 | $17.00 | $16.00 | $16.00 | $16.00 | 12,359 |
| 2023-12-01 | $16.31 | $16.96 | $16.31 | $16.96 | $16.96 | 3,487 |
| 2023-11-30 | $16.45 | $16.57 | $16.32 | $16.32 | $16.32 | 5,840 |
| 2023-11-29 | $16.33 | $16.63 | $16.33 | $16.63 | $16.63 | 2,135 |
| 2023-11-28 | $16.48 | $16.65 | $16.48 | $16.49 | $16.49 | 2,187 |
| 2023-11-27 | $16.50 | $16.85 | $16.24 | $16.58 | $16.58 | 7,321 |
| 2023-11-24 | $16.48 | $16.63 | $16.39 | $16.63 | $16.63 | 2,413 |
| 2023-11-22 | $16.50 | $16.50 | $16.16 | $16.43 | $16.43 | 1,553 |
| 2023-11-21 | $16.19 | $16.25 | $16.19 | $16.22 | $16.22 | 2,315 |
| 2023-11-20 | $16.22 | $16.43 | $15.95 | $16.43 | $16.43 | 13,424 |
| 2023-11-17 | $15.77 | $15.95 | $15.77 | $15.95 | $15.95 | 4,811 |
| 2023-11-16 | $15.65 | $15.99 | $15.65 | $15.83 | $15.83 | 3,959 |
| 2023-11-15 | $16.49 | $16.49 | $16.02 | $16.02 | $16.02 | 5,258 |
| 2023-11-14 | $16.10 | $16.20 | $16.05 | $16.20 | $16.20 | 5,445 |
| 2023-11-13 | $15.76 | $15.81 | $15.76 | $15.81 | $15.81 | 9,301 |
| 2023-11-10 | $15.99 | $16.15 | $15.99 | $16.15 | $16.15 | 2,935 |
| 2023-11-09 | $15.72 | $16.28 | $15.72 | $16.01 | $16.01 | 3,969 |
| 2023-11-08 | $16.15 | $16.38 | $16.09 | $16.38 | $16.38 | 3,636 |
| 2023-11-07 | $16.12 | $16.29 | $16.11 | $16.29 | $16.29 | 4,147 |
| 2023-11-06 | $15.82 | $16.40 | $15.82 | $16.11 | $16.11 | 5,015 |
| 2023-11-03 | $16.13 | $16.28 | $16.13 | $16.28 | $16.28 | 4,873 |
| 2023-11-02 | $16.01 | $16.35 | $16.01 | $16.16 | $16.16 | 5,521 |
| 2023-11-01 | $16.14 | $16.35 | $16.14 | $16.26 | $16.26 | 7,660 |
| 2023-10-31 | $16.01 | $16.14 | $16.01 | $16.14 | $16.14 | 4,530 |
| 2023-10-30 | $15.88 | $16.10 | $15.88 | $16.10 | $16.10 | 1,723 |
| 2023-10-27 | $15.91 | $16.03 | $15.91 | $16.00 | $16.00 | 3,571 |
| 2023-10-26 | $15.87 | $16.03 | $15.87 | $16.03 | $16.03 | 3,491 |
| 2023-10-25 | $15.94 | $16.03 | $15.90 | $15.97 | $15.97 | 3,370 |
| 2023-10-24 | $15.69 | $16.11 | $15.69 | $15.94 | $15.94 | 7,265 |
| 2023-10-23 | $15.66 | $15.90 | $15.66 | $15.89 | $15.89 | 5,626 |
| 2023-10-20 | $15.75 | $15.90 | $15.75 | $15.85 | $15.85 | 5,508 |
| 2023-10-19 | $15.97 | $15.97 | $15.79 | $15.85 | $15.85 | 4,740 |
| 2023-10-18 | $15.73 | $15.78 | $15.73 | $15.76 | $15.76 | 3,320 |
| 2023-10-17 | $15.87 | $16.00 | $15.77 | $15.77 | $15.77 | 4,882 |
| 2023-10-16 | $15.98 | $15.98 | $15.81 | $15.81 | $15.81 | 2,189 |
| 2023-10-13 | $16.12 | $16.12 | $15.86 | $15.86 | $15.86 | 3,378 |
| 2023-10-12 | $16.08 | $16.47 | $15.73 | $15.86 | $15.86 | 8,051 |
| 2023-10-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1,774 |
| 2023-10-10 | $15.61 | $16.16 | $15.61 | $15.87 | $15.87 | 4,974 |
| 2023-10-09 | $15.80 | $15.80 | $15.66 | $15.80 | $15.80 | 4,086 |
| 2023-10-06 | $15.72 | $15.82 | $15.65 | $15.82 | $15.82 | 4,028 |
| 2023-10-05 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 4,163 |
| 2023-10-04 | $15.81 | $16.36 | $15.68 | $15.84 | $15.84 | 3,735 |
| 2023-10-03 | $15.76 | $15.77 | $15.65 | $15.70 | $15.70 | 8,153 |
| 2023-10-02 | $16.10 | $16.10 | $15.85 | $15.85 | $15.85 | 2,653 |
| 2023-09-29 | $15.75 | $15.76 | $15.75 | $15.75 | $15.75 | 2,772 |
| 2023-09-28 | $15.64 | $15.73 | $15.64 | $15.73 | $15.73 | 4,233 |
| 2023-09-27 | $15.52 | $15.77 | $15.52 | $15.70 | $15.70 | 4,444 |
| 2023-09-26 | $15.69 | $15.77 | $15.65 | $15.74 | $15.74 | 3,434 |
| 2023-09-25 | $15.59 | $15.90 | $15.59 | $15.71 | $15.71 | 4,377 |
| 2023-09-22 | $15.89 | $15.89 | $15.72 | $15.72 | $15.72 | 6,560 |
| 2023-09-21 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 2,990 |
| 2023-09-20 | $15.62 | $16.06 | $15.62 | $15.86 | $15.86 | 5,651 |
| 2023-09-19 | $15.73 | $15.76 | $15.64 | $15.72 | $15.72 | 9,150 |
| 2023-09-18 | $15.72 | $15.78 | $15.40 | $15.70 | $15.70 | 9,486 |
| 2023-09-15 | $15.72 | $15.89 | $15.46 | $15.57 | $15.57 | 16,189 |
| 2023-09-14 | $15.87 | $15.89 | $15.57 | $15.87 | $15.87 | 2,935 |
| 2023-09-13 | $15.92 | $15.92 | $15.64 | $15.64 | $15.64 | 2,265 |
| 2023-09-12 | $15.79 | $15.88 | $15.59 | $15.65 | $15.65 | 9,354 |
| 2023-09-11 | $15.95 | $15.99 | $15.86 | $15.86 | $15.86 | 2,556 |
| 2023-09-08 | $15.51 | $16.38 | $15.46 | $15.55 | $15.55 | 12,645 |
| 2023-09-07 | $15.42 | $15.69 | $15.26 | $15.46 | $15.46 | 23,153 |
| 2023-09-06 | $15.78 | $15.78 | $15.26 | $15.49 | $15.49 | 11,756 |
| 2023-09-05 | $15.86 | $15.87 | $15.86 | $15.86 | $15.86 | 5,943 |
| 2023-09-01 | $15.88 | $16.05 | $15.85 | $16.00 | $16.00 | 10,716 |
| 2023-08-31 | $15.97 | $15.97 | $15.70 | $15.75 | $15.75 | 8,768 |
| 2023-08-30 | $15.86 | $15.93 | $15.60 | $15.60 | $15.60 | 10,329 |
| 2023-08-29 | $15.81 | $15.98 | $15.81 | $15.98 | $15.98 | 2,656 |
| 2023-08-28 | $15.91 | $15.97 | $15.87 | $15.87 | $15.87 | 7,121 |
| 2023-08-25 | $15.82 | $16.02 | $15.82 | $16.02 | $16.02 | 5,464 |
| 2023-08-24 | $15.80 | $16.01 | $15.80 | $15.89 | $15.89 | 3,571 |
| 2023-08-23 | $15.89 | $15.89 | $15.86 | $15.87 | $15.87 | 3,487 |
| 2023-08-22 | $15.86 | $15.96 | $15.86 | $15.86 | $15.86 | 4,101 |
| 2023-08-21 | $15.94 | $16.15 | $15.90 | $15.95 | $15.95 | 13,435 |
| 2023-08-18 | $15.90 | $16.25 | $15.87 | $15.99 | $15.99 | 10,129 |
| 2023-08-17 | $15.88 | $16.02 | $15.88 | $16.02 | $16.02 | 10,239 |
| 2023-08-16 | $16.25 | $16.44 | $15.86 | $15.90 | $15.90 | 6,235 |
| 2023-08-15 | $15.92 | $16.00 | $15.91 | $15.91 | $15.91 | 6,663 |
| 2023-08-14 | $15.96 | $17.06 | $15.92 | $16.02 | $16.02 | 12,879 |
| 2023-08-11 | $16.24 | $16.30 | $16.05 | $16.12 | $16.12 | 8,525 |
| 2023-08-10 | $16.33 | $16.63 | $16.04 | $16.14 | $16.14 | 20,802 |
| 2023-08-09 | $16.20 | $16.20 | $16.01 | $16.08 | $16.08 | 5,895 |
| 2023-08-08 | $16.10 | $16.10 | $15.70 | $15.70 | $15.70 | 3,543 |
| 2023-08-07 | $16.00 | $16.28 | $15.85 | $16.01 | $16.01 | 4,195 |
| 2023-08-04 | $16.08 | $16.33 | $15.86 | $15.99 | $15.99 | 5,926 |
| 2023-08-03 | $16.17 | $16.26 | $15.91 | $15.99 | $15.99 | 7,767 |
| 2023-08-02 | $16.00 | $16.15 | $15.98 | $16.09 | $16.09 | 4,834 |
| 2023-08-01 | $16.02 | $16.12 | $15.95 | $16.12 | $16.12 | 5,818 |
| 2023-07-31 | $15.87 | $16.14 | $15.87 | $16.14 | $16.14 | 3,388 |
| 2023-07-28 | $16.03 | $16.07 | $15.90 | $15.94 | $15.94 | 16,103 |
| 2023-07-27 | $16.13 | $16.17 | $16.00 | $16.03 | $16.03 | 18,516 |
| 2023-07-26 | $16.08 | $16.22 | $15.92 | $16.06 | $16.06 | 12,983 |
| 2023-07-25 | $16.11 | $16.19 | $16.11 | $16.15 | $16.15 | 8,794 |
| 2023-07-24 | $16.24 | $16.25 | $16.10 | $16.16 | $16.16 | 16,290 |
| 2023-07-21 | $16.33 | $16.33 | $16.16 | $16.16 | $16.16 | 23,907 |
| 2023-07-20 | $16.23 | $16.58 | $16.20 | $16.21 | $16.21 | 8,359 |
| 2023-07-19 | $16.17 | $16.58 | $16.17 | $16.28 | $16.28 | 2,713 |
| 2023-07-18 | $16.20 | $16.53 | $16.16 | $16.26 | $16.26 | 12,373 |
| 2023-07-17 | $16.32 | $16.40 | $16.16 | $16.18 | $16.18 | 7,968 |
| 2023-07-14 | $16.29 | $16.53 | $16.25 | $16.32 | $16.32 | 2,582 |
| 2023-07-13 | $16.26 | $16.47 | $16.26 | $16.30 | $16.30 | 8,788 |
| 2023-07-12 | $16.31 | $16.50 | $16.28 | $16.33 | $16.33 | 6,678 |
| 2023-07-11 | $16.53 | $16.53 | $16.26 | $16.39 | $16.39 | 7,706 |
| 2023-07-10 | $16.69 | $16.69 | $16.50 | $16.51 | $16.51 | 2,397 |
| 2023-07-07 | $17.05 | $17.61 | $16.50 | $16.51 | $16.51 | 15,117 |
| 2023-07-06 | $16.67 | $16.74 | $16.26 | $16.74 | $16.74 | 5,284 |
| 2023-07-05 | $16.68 | $16.81 | $16.61 | $16.61 | $16.61 | 10,964 |
| 2023-07-03 | $16.62 | $16.81 | $16.60 | $16.80 | $16.80 | 1,796 |
| 2023-06-30 | $16.95 | $16.96 | $16.74 | $16.74 | $16.74 | 3,840 |
| 2023-06-29 | $16.68 | $17.01 | $16.45 | $16.89 | $16.89 | 7,739 |
| 2023-06-28 | $16.75 | $16.79 | $16.60 | $16.60 | $16.60 | 73,158 |
| 2023-06-27 | $16.51 | $16.83 | $16.39 | $16.70 | $16.70 | 13,960 |
| 2023-06-26 | $16.64 | $16.71 | $16.40 | $16.50 | $16.50 | 12,066 |
| 2023-06-23 | $17.12 | $17.53 | $16.46 | $16.50 | $16.50 | 45,537 |
| 2023-06-22 | $17.25 | $17.26 | $16.96 | $17.00 | $17.00 | 6,543 |
| 2023-06-21 | $17.24 | $17.25 | $16.94 | $17.03 | $17.03 | 6,314 |
| 2023-06-20 | $17.11 | $17.56 | $17.04 | $17.26 | $17.26 | 10,101 |
| 2023-06-16 | $17.08 | $17.72 | $16.99 | $17.10 | $17.10 | 11,151 |
| 2023-06-15 | $16.77 | $17.41 | $16.77 | $16.91 | $16.91 | 37,634 |
| 2023-06-14 | $17.45 | $17.45 | $17.25 | $17.25 | $17.25 | 4,458 |
| 2023-06-13 | $17.50 | $17.61 | $17.36 | $17.45 | $17.45 | 3,775 |
| 2023-06-12 | $17.50 | $17.67 | $17.38 | $17.38 | $17.38 | 3,332 |
| 2023-06-09 | $17.41 | $17.59 | $17.38 | $17.52 | $17.52 | 1,950 |
| 2023-06-08 | $17.90 | $17.90 | $17.19 | $17.41 | $17.41 | 4,206 |
| 2023-06-07 | $17.64 | $17.97 | $17.59 | $17.95 | $17.95 | 13,675 |
| 2023-06-06 | $17.60 | $17.83 | $17.59 | $17.70 | $17.70 | 4,016 |
| 2023-06-05 | $17.46 | $17.61 | $17.18 | $17.59 | $17.59 | 3,153 |
| 2023-06-02 | $17.02 | $17.44 | $17.02 | $17.43 | $17.43 | 9,944 |
| 2023-06-01 | $17.20 | $17.28 | $17.07 | $17.07 | $17.07 | 2,361 |
| 2023-05-31 | $17.33 | $17.33 | $16.85 | $16.95 | $16.95 | 90,715 |
| 2023-05-30 | $17.13 | $17.30 | $16.76 | $17.29 | $17.29 | 3,427 |
| 2023-05-26 | $17.24 | $17.38 | $16.99 | $17.15 | $17.15 | 5,890 |
| 2023-05-25 | $17.50 | $17.56 | $17.13 | $17.50 | $17.50 | 4,568 |
| 2023-05-24 | $17.77 | $17.89 | $17.43 | $17.43 | $17.43 | 3,350 |
| 2023-05-23 | $17.73 | $17.75 | $17.52 | $17.75 | $17.75 | 4,755 |
| 2023-05-22 | $16.92 | $17.90 | $16.73 | $17.88 | $17.88 | 17,026 |
| 2023-05-19 | $16.94 | $17.19 | $16.70 | $16.92 | $16.92 | 6,667 |
| 2023-05-18 | $17.12 | $17.12 | $16.80 | $16.96 | $16.96 | 5,632 |
| 2023-05-17 | $17.06 | $17.10 | $16.47 | $16.85 | $16.85 | 110,369 |
| 2023-05-16 | $17.33 | $17.33 | $17.01 | $17.10 | $17.10 | 1,703 |
| 2023-05-15 | $17.10 | $17.26 | $16.76 | $17.02 | $17.02 | 18,276 |
| 2023-05-12 | $17.21 | $17.49 | $17.11 | $17.46 | $17.46 | 6,952 |
| 2023-05-11 | $16.96 | $17.21 | $16.86 | $17.21 | $17.21 | 5,888 |
| 2023-05-10 | $17.26 | $17.26 | $17.12 | $17.18 | $17.18 | 3,342 |
| 2023-05-09 | $17.26 | $17.47 | $16.96 | $17.28 | $17.28 | 3,646 |
| 2023-05-08 | $16.94 | $17.36 | $16.94 | $17.02 | $17.02 | 6,077 |
| 2023-05-05 | $17.31 | $17.31 | $16.76 | $17.05 | $17.05 | 5,777 |
| 2023-05-04 | $17.03 | $17.60 | $16.60 | $17.00 | $17.00 | 9,640 |
| 2023-05-03 | $17.32 | $17.32 | $17.13 | $17.13 | $17.13 | 3,127 |
| 2023-05-02 | $17.50 | $18.04 | $17.00 | $17.25 | $17.25 | 10,406 |
| 2023-05-01 | $17.54 | $17.54 | $17.15 | $17.44 | $17.44 | 9,954 |
| 2023-04-28 | $17.50 | $17.98 | $17.36 | $17.53 | $17.53 | 6,114 |
| 2023-04-27 | $17.67 | $17.85 | $17.56 | $17.85 | $17.85 | 2,350 |
| 2023-04-26 | $17.36 | $17.68 | $17.31 | $17.64 | $17.64 | 5,223 |
| 2023-04-25 | $17.41 | $17.76 | $17.41 | $17.46 | $17.46 | 4,745 |
| 2023-04-24 | $17.42 | $18.06 | $17.42 | $17.50 | $17.50 | 2,953 |
| 2023-04-21 | $17.51 | $18.01 | $17.30 | $17.60 | $17.60 | 7,166 |
| 2023-04-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1,703 |
| 2023-04-19 | $17.65 | $17.67 | $17.41 | $17.42 | $17.42 | 5,070 |
| 2023-04-18 | $17.61 | $17.65 | $17.60 | $17.60 | $17.60 | 2,605 |
| 2023-04-17 | $18.07 | $18.76 | $17.49 | $17.77 | $17.77 | 3,223 |
| 2023-04-14 | $17.00 | $17.79 | $17.00 | $17.50 | $17.50 | 5,770 |
| 2023-04-13 | $18.41 | $18.41 | $17.04 | $17.46 | $17.46 | 3,798 |
| 2023-04-12 | $17.32 | $17.53 | $17.31 | $17.43 | $17.43 | 4,477 |
| 2023-04-11 | $17.62 | $17.70 | $17.26 | $17.33 | $17.33 | 7,536 |
| 2023-04-10 | $17.86 | $17.86 | $17.30 | $17.60 | $17.60 | 4,613 |
| 2023-04-06 | $17.98 | $18.06 | $17.36 | $17.50 | $17.50 | 4,628 |
| 2023-04-05 | $17.59 | $17.59 | $17.26 | $17.51 | $17.51 | 3,462 |
| 2023-04-04 | $18.74 | $18.74 | $17.08 | $17.41 | $17.41 | 16,121 |
| 2023-04-03 | $17.40 | $18.18 | $17.36 | $17.41 | $17.41 | 7,553 |
| 2023-03-31 | $17.86 | $18.23 | $17.55 | $17.86 | $17.86 | 4,339 |
| 2023-03-30 | $17.93 | $18.43 | $17.63 | $17.76 | $17.76 | 8,650 |
| 2023-03-29 | $17.85 | $18.01 | $17.55 | $18.01 | $18.01 | 24,246 |
| 2023-03-28 | $17.80 | $17.92 | $17.78 | $17.86 | $17.86 | 5,599 |
| 2023-03-27 | $18.18 | $18.28 | $17.55 | $17.74 | $17.74 | 5,149 |
| 2023-03-24 | $18.09 | $18.09 | $17.78 | $17.88 | $17.88 | 2,309 |
| 2023-03-23 | $17.70 | $18.00 | $17.55 | $17.80 | $17.80 | 5,281 |
| 2023-03-22 | $17.91 | $17.96 | $17.70 | $17.76 | $17.76 | 11,040 |
| 2023-03-21 | $17.81 | $18.16 | $17.80 | $18.16 | $18.16 | 6,383 |
| 2023-03-20 | $17.91 | $18.14 | $17.59 | $17.69 | $17.69 | 9,103 |
| 2023-03-17 | $17.56 | $18.20 | $17.51 | $18.20 | $18.20 | 29,779 |
| 2023-03-16 | $17.59 | $17.89 | $17.39 | $17.80 | $17.80 | 4,336 |
| 2023-03-15 | $18.00 | $18.00 | $17.58 | $17.59 | $17.59 | 4,227 |
| 2023-03-14 | $17.96 | $18.04 | $17.58 | $17.90 | $17.90 | 4,462 |
| 2023-03-13 | $18.30 | $18.30 | $17.22 | $17.70 | $17.70 | 11,942 |
| 2023-03-10 | $18.26 | $18.26 | $17.51 | $17.60 | $17.60 | 11,842 |
| 2023-03-09 | $18.29 | $18.34 | $18.16 | $18.27 | $18.27 | 5,515 |
| 2023-03-08 | $18.46 | $18.50 | $18.33 | $18.39 | $18.39 | 5,063 |
| 2023-03-07 | $18.64 | $18.64 | $18.41 | $18.58 | $18.58 | 4,602 |
| 2023-03-06 | $18.60 | $18.70 | $18.41 | $18.53 | $18.53 | 19,767 |
| 2023-03-03 | $18.66 | $18.76 | $18.41 | $18.69 | $18.69 | 11,053 |
| 2023-03-02 | $18.47 | $18.88 | $18.47 | $18.77 | $18.77 | 2,867 |
| 2023-03-01 | $18.71 | $18.95 | $18.66 | $18.77 | $18.77 | 4,759 |
| 2023-02-28 | $18.52 | $19.34 | $18.52 | $18.75 | $18.75 | 12,408 |
| 2023-02-27 | $19.10 | $19.10 | $18.63 | $18.65 | $18.65 | 5,848 |
| 2023-02-24 | $19.00 | $19.00 | $18.41 | $18.58 | $18.58 | 11,886 |
| 2023-02-23 | $18.80 | $19.04 | $18.71 | $18.96 | $18.96 | 7,971 |
| 2023-02-22 | $18.78 | $18.84 | $18.78 | $18.80 | $18.80 | 4,953 |
| 2023-02-21 | $19.02 | $19.02 | $18.75 | $18.75 | $18.75 | 5,489 |
| 2023-02-17 | $18.94 | $19.03 | $18.81 | $19.01 | $19.01 | 11,125 |
| 2023-02-16 | $18.90 | $18.95 | $18.71 | $18.92 | $18.92 | 5,118 |
| 2023-02-15 | $18.86 | $19.19 | $18.81 | $18.90 | $18.90 | 12,993 |
| 2023-02-14 | $18.75 | $19.20 | $18.75 | $18.96 | $18.96 | 8,009 |
| 2023-02-13 | $18.96 | $19.12 | $18.71 | $18.92 | $18.92 | 16,049 |
| 2023-02-10 | $19.00 | $19.00 | $18.81 | $18.89 | $18.89 | 5,132 |
| 2023-02-09 | $19.42 | $19.42 | $18.97 | $18.97 | $18.97 | 2,086 |
| 2023-02-08 | $19.07 | $19.28 | $18.90 | $18.90 | $18.90 | 3,361 |
| 2023-02-07 | $19.27 | $19.30 | $19.14 | $19.30 | $19.30 | 2,177 |
| 2023-02-06 | $18.90 | $19.36 | $18.90 | $19.30 | $19.30 | 2,971 |
| 2023-02-03 | $18.99 | $19.39 | $18.99 | $19.25 | $19.25 | 8,552 |
| 2023-02-02 | $19.14 | $19.49 | $18.54 | $19.15 | $19.15 | 21,208 |
| 2023-02-01 | $18.85 | $19.16 | $18.85 | $19.16 | $19.16 | 4,393 |
| 2023-01-31 | $18.02 | $19.16 | $18.02 | $18.86 | $18.86 | 17,452 |
| 2023-01-30 | $18.47 | $19.05 | $18.47 | $18.53 | $18.53 | 11,266 |
| 2023-01-27 | $18.72 | $19.47 | $18.35 | $18.99 | $18.99 | 16,527 |
| 2023-01-26 | $19.18 | $19.18 | $18.60 | $18.82 | $18.82 | 7,840 |
| 2023-01-25 | $18.79 | $18.89 | $18.34 | $18.64 | $18.64 | 2,975 |
| 2023-01-24 | $18.71 | $19.04 | $18.50 | $18.77 | $18.77 | 4,798 |
| 2023-01-23 | $19.26 | $19.30 | $18.54 | $18.81 | $18.81 | 9,068 |
| 2023-01-20 | $19.49 | $19.49 | $18.94 | $19.26 | $19.26 | 6,710 |
| 2023-01-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 1,215 |
| 2023-01-18 | $19.30 | $19.45 | $19.06 | $19.21 | $19.21 | 3,345 |
| 2023-01-17 | $18.91 | $19.36 | $18.91 | $19.36 | $19.36 | 7,889 |
| 2023-01-13 | $19.11 | $19.18 | $18.14 | $18.74 | $18.74 | 7,607 |
| 2023-01-12 | $18.81 | $19.18 | $18.81 | $19.18 | $19.18 | 4,260 |
| 2023-01-11 | $18.84 | $19.15 | $18.43 | $19.01 | $19.01 | 9,461 |
| 2023-01-10 | $18.75 | $19.12 | $18.12 | $18.78 | $18.78 | 17,497 |
| 2023-01-09 | $19.13 | $19.13 | $18.80 | $18.80 | $18.80 | 270,270 |
| 2023-01-06 | $18.47 | $18.93 | $18.41 | $18.90 | $18.90 | 9,325 |
| 2023-01-05 | $18.28 | $18.56 | $18.23 | $18.41 | $18.41 | 15,352 |
| 2023-01-04 | $18.01 | $18.38 | $18.01 | $18.18 | $18.18 | 23,697 |
| 2023-01-03 | $17.99 | $18.37 | $17.86 | $18.04 | $18.04 | 20,025 |
| 2022-12-30 | $17.94 | $18.10 | $17.35 | $17.64 | $17.64 | 126,434 |
| 2022-12-29 | $17.89 | $18.15 | $17.49 | $18.09 | $18.09 | 83,128 |
| 2022-12-28 | $18.19 | $18.78 | $17.81 | $17.81 | $17.81 | 9,326 |
| 2022-12-27 | $17.82 | $18.54 | $17.82 | $18.05 | $18.05 | 14,599 |
| 2022-12-23 | $17.66 | $17.90 | $17.50 | $17.75 | $17.75 | 389,175 |
| 2022-12-22 | $17.76 | $18.40 | $17.29 | $17.65 | $17.65 | 26,081 |
| 2022-12-21 | $18.77 | $19.17 | $18.06 | $18.07 | $18.07 | 91,121 |
| 2022-12-20 | $19.33 | $19.33 | $18.14 | $18.81 | $18.81 | 47,768 |
| 2022-12-19 | $19.99 | $19.99 | $19.32 | $19.41 | $19.41 | 5,858 |
| 2022-12-16 | $19.12 | $19.82 | $19.02 | $19.82 | $19.82 | 29,937 |
| 2022-12-15 | $19.12 | $19.20 | $19.10 | $19.20 | $19.20 | 2,831 |
| 2022-12-14 | $19.58 | $19.58 | $19.12 | $19.12 | $19.12 | 2,554 |
| 2022-12-13 | $19.46 | $19.53 | $19.46 | $19.50 | $19.50 | 3,868 |
| 2022-12-12 | $19.07 | $19.48 | $19.07 | $19.48 | $19.48 | 2,596 |
| 2022-12-09 | $19.10 | $19.52 | $19.10 | $19.14 | $19.14 | 3,147 |
| 2022-12-08 | $19.12 | $19.30 | $18.89 | $19.22 | $19.22 | 7,776 |
| 2022-12-07 | $19.30 | $19.35 | $19.28 | $19.35 | $19.35 | 3,019 |
| 2022-12-06 | $19.32 | $19.33 | $19.20 | $19.30 | $19.30 | 10,887 |
| 2022-12-05 | $19.38 | $19.38 | $19.12 | $19.12 | $19.12 | 2,952 |
| 2022-12-02 | $19.33 | $19.40 | $19.17 | $19.40 | $19.40 | 6,348 |
| 2022-12-01 | $19.35 | $19.36 | $19.07 | $19.34 | $19.34 | 3,879 |
| 2022-11-30 | $19.34 | $19.45 | $19.05 | $19.45 | $19.45 | 7,233 |
| 2022-11-29 | $19.43 | $19.43 | $19.18 | $19.18 | $19.18 | 3,141 |
| 2022-11-28 | $19.49 | $19.49 | $19.22 | $19.37 | $19.37 | 2,391 |
| 2022-11-25 | $19.30 | $19.46 | $19.17 | $19.17 | $19.17 | 735 |
| 2022-11-23 | $19.16 | $19.35 | $19.01 | $19.30 | $19.30 | 3,448 |
| 2022-11-22 | $19.13 | $19.38 | $18.85 | $19.06 | $19.06 | 6,459 |
| 2022-11-21 | $19.00 | $19.19 | $18.74 | $18.93 | $18.93 | 6,907 |
| 2022-11-18 | $19.20 | $19.20 | $19.12 | $19.19 | $19.19 | 5,545 |
| 2022-11-17 | $18.90 | $19.17 | $18.68 | $19.17 | $19.17 | 3,646 |
| 2022-11-16 | $19.15 | $19.15 | $18.92 | $19.00 | $19.00 | 3,342 |
| 2022-11-15 | $19.20 | $19.20 | $19.08 | $19.10 | $19.10 | 4,270 |
| 2022-11-14 | $19.10 | $19.20 | $18.74 | $19.16 | $19.16 | 6,295 |
| 2022-11-11 | $19.44 | $19.44 | $18.72 | $19.18 | $19.18 | 6,266 |
| 2022-11-10 | $19.40 | $19.40 | $19.18 | $19.37 | $19.37 | 8,408 |
| 2022-11-09 | $19.00 | $19.27 | $19.00 | $19.05 | $19.05 | 7,220 |
| 2022-11-08 | $18.92 | $19.13 | $18.77 | $18.94 | $18.94 | 8,210 |
| 2022-11-07 | $18.95 | $19.00 | $18.82 | $18.82 | $18.82 | 7,260 |
| 2022-11-04 | $18.12 | $18.77 | $18.12 | $18.72 | $18.72 | 5,975 |
| 2022-11-03 | $18.75 | $18.82 | $18.67 | $18.67 | $18.67 | 203,793 |
| 2022-11-02 | $18.55 | $18.94 | $18.55 | $18.69 | $18.69 | 13,104 |
| 2022-11-01 | $18.49 | $18.75 | $18.30 | $18.49 | $18.49 | 4,300 |
| 2022-10-31 | $18.75 | $18.75 | $18.60 | $18.60 | $18.60 | 2,607 |
| 2022-10-28 | $18.51 | $18.90 | $18.51 | $18.89 | $18.89 | 3,834 |
| 2022-10-27 | $18.10 | $18.50 | $18.10 | $18.45 | $18.45 | 6,331 |
| 2022-10-26 | $18.21 | $18.50 | $18.07 | $18.36 | $18.36 | 8,387 |
| 2022-10-25 | $17.80 | $18.25 | $17.80 | $18.25 | $18.25 | 5,947 |
| 2022-10-24 | $18.11 | $18.25 | $17.96 | $18.25 | $18.25 | 2,384 |
| 2022-10-21 | $17.92 | $18.08 | $17.72 | $18.08 | $18.08 | 6,916 |
| 2022-10-20 | $18.01 | $18.14 | $17.71 | $17.71 | $17.71 | 2,953 |
| 2022-10-19 | $17.93 | $18.00 | $17.89 | $17.94 | $17.94 | 8,883 |
| 2022-10-18 | $17.99 | $18.13 | $17.99 | $18.06 | $18.06 | 10,236 |
| 2022-10-17 | $17.64 | $17.90 | $17.56 | $17.90 | $17.90 | 6,463 |
| 2022-10-14 | $17.16 | $17.64 | $17.16 | $17.51 | $17.51 | 6,701 |
| 2022-10-13 | $16.84 | $17.35 | $16.81 | $17.33 | $17.33 | 5,630 |
| 2022-10-12 | $17.14 | $17.53 | $17.12 | $17.25 | $17.25 | 3,846 |
| 2022-10-11 | $17.26 | $17.32 | $17.00 | $17.01 | $17.01 | 2,888 |
| 2022-10-10 | $17.24 | $17.24 | $17.00 | $17.00 | $17.00 | 5,391 |
| 2022-10-07 | $17.71 | $17.71 | $17.21 | $17.21 | $17.21 | 2,346 |
| 2022-10-06 | $17.57 | $17.98 | $17.57 | $17.96 | $17.96 | 5,657 |
| 2022-10-05 | $17.77 | $17.77 | $17.50 | $17.50 | $17.50 | 5,224 |
| 2022-10-04 | $17.21 | $17.99 | $16.79 | $17.99 | $17.99 | 12,058 |
| 2022-10-03 | $17.40 | $17.40 | $16.63 | $17.40 | $17.40 | 18,962 |
| 2022-09-30 | $17.16 | $17.16 | $16.80 | $17.00 | $17.00 | 8,822 |
| 2022-09-29 | $17.09 | $17.20 | $17.03 | $17.03 | $17.03 | 2,229 |
| 2022-09-28 | $16.99 | $17.20 | $16.88 | $17.10 | $17.10 | 7,944 |
| 2022-09-27 | $16.88 | $17.30 | $16.88 | $16.92 | $16.92 | 6,639 |
| 2022-09-26 | $16.57 | $17.03 | $16.57 | $16.75 | $16.75 | 12,370 |
| 2022-09-23 | $16.52 | $16.83 | $16.47 | $16.55 | $16.55 | 23,601 |
| 2022-09-22 | $16.65 | $16.73 | $16.47 | $16.60 | $16.60 | 11,146 |
| 2022-09-21 | $16.75 | $16.79 | $16.68 | $16.75 | $16.75 | 11,208 |
| 2022-09-20 | $16.73 | $17.54 | $16.61 | $16.75 | $16.75 | 11,372 |
| 2022-09-19 | $16.69 | $17.48 | $16.56 | $16.62 | $16.62 | 10,186 |
| 2022-09-16 | $16.75 | $16.97 | $16.57 | $16.70 | $16.70 | 39,441 |
| 2022-09-15 | $16.55 | $16.86 | $16.54 | $16.86 | $16.86 | 8,493 |
| 2022-09-14 | $16.57 | $17.05 | $16.51 | $16.55 | $16.55 | 20,210 |
| 2022-09-13 | $16.79 | $16.79 | $16.51 | $16.58 | $16.58 | 12,749 |
| 2022-09-12 | $16.60 | $17.21 | $16.47 | $16.73 | $16.73 | 16,169 |
| 2022-09-09 | $16.38 | $16.65 | $16.38 | $16.59 | $16.59 | 16,683 |
| 2022-09-08 | $16.35 | $16.43 | $16.06 | $16.25 | $16.25 | 37,025 |
| 2022-09-07 | $16.50 | $16.50 | $16.28 | $16.37 | $16.37 | 16,231 |
| 2022-09-06 | $16.68 | $16.68 | $16.51 | $16.51 | $16.51 | 6,916 |
| 2022-09-02 | $16.77 | $16.90 | $16.61 | $16.61 | $16.61 | 14,112 |
| 2022-09-01 | $17.33 | $17.40 | $16.76 | $16.91 | $16.91 | 15,155 |
| 2022-08-31 | $17.37 | $17.48 | $17.33 | $17.48 | $17.48 | 1,860 |
| 2022-08-30 | $17.50 | $17.50 | $17.25 | $17.39 | $17.39 | 9,987 |
| 2022-08-29 | $17.74 | $17.75 | $17.50 | $17.50 | $17.50 | 7,612 |
| 2022-08-26 | $18.15 | $18.15 | $17.58 | $17.85 | $17.85 | 8,002 |
| 2022-08-25 | $18.07 | $18.18 | $18.04 | $18.10 | $18.10 | 4,357 |
| 2022-08-24 | $18.27 | $18.28 | $18.05 | $18.11 | $18.11 | 3,928 |
| 2022-08-23 | $18.25 | $18.37 | $18.12 | $18.12 | $18.12 | 2,136 |
| 2022-08-22 | $18.04 | $18.37 | $18.04 | $18.13 | $18.13 | 6,894 |
| 2022-08-19 | $18.33 | $18.35 | $18.14 | $18.15 | $18.15 | 5,111 |
| 2022-08-18 | $18.46 | $18.60 | $18.37 | $18.37 | $18.37 | 8,189 |
| 2022-08-17 | $18.28 | $18.49 | $18.28 | $18.35 | $18.35 | 5,993 |
| 2022-08-16 | $18.07 | $18.29 | $17.90 | $18.29 | $18.29 | 7,867 |
| 2022-08-15 | $18.18 | $18.18 | $17.94 | $18.07 | $18.07 | 4,319 |
| 2022-08-12 | $17.85 | $18.33 | $17.85 | $18.18 | $18.18 | 6,808 |
| 2022-08-11 | $18.76 | $18.76 | $17.80 | $17.82 | $17.82 | 22,173 |
| 2022-08-10 | $18.45 | $18.74 | $18.12 | $18.73 | $18.73 | 11,214 |
| 2022-08-09 | $18.28 | $18.50 | $17.95 | $18.33 | $18.33 | 10,537 |
| 2022-08-08 | $18.11 | $18.30 | $18.05 | $18.24 | $18.24 | 10,974 |
| 2022-08-05 | $17.98 | $18.25 | $17.97 | $18.25 | $18.25 | 11,739 |
| 2022-08-04 | $17.98 | $17.98 | $17.84 | $17.97 | $17.97 | 2,350 |
| 2022-08-03 | $18.04 | $18.04 | $17.65 | $17.98 | $17.98 | 5,265 |
| 2022-08-02 | $18.01 | $18.02 | $17.58 | $17.90 | $17.90 | 3,702 |
| 2022-08-01 | $18.00 | $18.05 | $17.88 | $17.92 | $17.92 | 13,432 |
| 2022-07-29 | $18.16 | $18.25 | $17.99 | $18.07 | $18.07 | 8,919 |
| 2022-07-28 | $17.98 | $18.16 | $17.82 | $18.10 | $18.10 | 6,070 |
| 2022-07-27 | $17.46 | $18.00 | $17.46 | $18.00 | $18.00 | 6,962 |
| 2022-07-26 | $17.71 | $17.71 | $17.50 | $17.70 | $17.70 | 9,216 |
| 2022-07-25 | $17.84 | $17.84 | $17.56 | $17.56 | $17.56 | 9,152 |
| 2022-07-22 | $17.83 | $17.83 | $17.60 | $17.65 | $17.65 | 5,474 |
| 2022-07-21 | $17.90 | $17.90 | $17.61 | $17.76 | $17.76 | 4,789 |
| 2022-07-20 | $17.73 | $17.90 | $17.52 | $17.80 | $17.80 | 6,699 |
| 2022-07-19 | $17.90 | $17.90 | $17.78 | $17.83 | $17.83 | 6,927 |
| 2022-07-18 | $17.92 | $18.04 | $17.65 | $17.80 | $17.80 | 13,733 |
| 2022-07-15 | $17.90 | $17.99 | $17.71 | $17.99 | $17.99 | 7,798 |
| 2022-07-14 | $17.51 | $17.89 | $17.37 | $17.70 | $17.70 | 16,082 |
| 2022-07-13 | $17.84 | $17.84 | $17.55 | $17.65 | $17.65 | 6,903 |
| 2022-07-12 | $18.16 | $18.16 | $17.84 | $17.91 | $17.91 | 11,877 |
| 2022-07-11 | $17.87 | $18.68 | $17.66 | $18.08 | $18.08 | 23,858 |
| 2022-07-08 | $17.65 | $18.13 | $17.65 | $18.00 | $18.00 | 6,159 |
| 2022-07-07 | $17.87 | $18.36 | $17.72 | $17.78 | $17.78 | 15,053 |
| 2022-07-06 | $17.99 | $18.30 | $17.61 | $17.88 | $17.88 | 7,295 |
| 2022-07-05 | $17.60 | $18.16 | $17.31 | $18.10 | $18.10 | 26,623 |
| 2022-07-01 | $17.36 | $17.87 | $17.36 | $17.78 | $17.78 | 18,433 |
| 2022-06-30 | $17.43 | $17.53 | $17.33 | $17.47 | $17.47 | 16,140 |
| 2022-06-29 | $18.01 | $18.03 | $17.19 | $17.41 | $17.41 | 22,740 |
| 2022-06-28 | $17.88 | $18.69 | $17.54 | $17.64 | $17.64 | 14,015 |
| 2022-06-27 | $18.39 | $18.87 | $17.84 | $17.93 | $17.93 | 33,389 |
| 2022-06-24 | $18.87 | $19.22 | $17.73 | $17.73 | $17.73 | 325,990 |
| 2022-06-23 | $18.93 | $19.21 | $18.53 | $18.80 | $18.80 | 35,821 |
| 2022-06-22 | $19.23 | $19.23 | $18.67 | $18.67 | $18.67 | 21,086 |
| 2022-06-21 | $19.31 | $19.45 | $19.10 | $19.23 | $19.23 | 25,162 |
| 2022-06-17 | $19.09 | $19.49 | $19.09 | $19.45 | $19.45 | 52,754 |
| 2022-06-16 | $19.19 | $19.43 | $19.02 | $19.20 | $19.20 | 12,513 |
| 2022-06-15 | $19.06 | $19.46 | $19.06 | $19.30 | $19.30 | 13,862 |
| 2022-06-14 | $18.87 | $19.00 | $18.35 | $18.56 | $18.56 | 20,833 |
| 2022-06-13 | $19.18 | $19.18 | $17.99 | $18.20 | $18.20 | 27,737 |
| 2022-06-10 | $19.23 | $19.46 | $19.17 | $19.20 | $19.20 | 8,616 |
| 2022-06-09 | $19.33 | $19.50 | $19.28 | $19.37 | $19.37 | 12,022 |
| 2022-06-08 | $19.29 | $19.45 | $19.25 | $19.45 | $19.45 | 19,513 |
| 2022-06-07 | $19.55 | $19.56 | $19.21 | $19.28 | $19.28 | 25,041 |
| 2022-06-06 | $19.20 | $19.60 | $19.12 | $19.56 | $19.56 | 31,093 |
| 2022-06-03 | $19.20 | $19.22 | $19.11 | $19.11 | $19.11 | 11,329 |
| 2022-06-02 | $19.18 | $19.29 | $19.07 | $19.18 | $19.18 | 10,859 |
| 2022-06-01 | $19.05 | $19.19 | $18.94 | $19.11 | $19.11 | 12,175 |
| 2022-05-31 | $19.01 | $19.35 | $18.96 | $19.19 | $19.19 | 17,836 |
| 2022-05-27 | $19.04 | $19.20 | $18.88 | $19.16 | $19.16 | 15,999 |
| 2022-05-26 | $19.19 | $19.20 | $19.05 | $19.20 | $19.20 | 5,170 |
| 2022-05-25 | $19.03 | $19.20 | $19.03 | $19.10 | $19.10 | 8,442 |
| 2022-05-24 | $19.25 | $19.25 | $18.65 | $18.98 | $18.98 | 16,837 |
| 2022-05-23 | $19.43 | $19.51 | $19.15 | $19.28 | $19.28 | 18,901 |
| 2022-05-20 | $19.19 | $19.34 | $19.19 | $19.26 | $19.26 | 11,762 |
| 2022-05-19 | $19.22 | $19.31 | $19.21 | $19.30 | $19.30 | 8,591 |
| 2022-05-18 | $19.16 | $19.30 | $19.16 | $19.30 | $19.30 | 10,876 |
| 2022-05-17 | $19.30 | $19.33 | $19.15 | $19.30 | $19.30 | 15,781 |
| 2022-05-16 | $19.50 | $19.50 | $19.06 | $19.30 | $19.30 | 36,009 |
| 2022-05-13 | $19.30 | $19.40 | $19.24 | $19.30 | $19.30 | 26,821 |
| 2022-05-12 | $19.15 | $19.30 | $19.02 | $19.30 | $19.30 | 13,586 |
| 2022-05-11 | $19.29 | $19.55 | $19.15 | $19.30 | $19.30 | 15,679 |
| 2022-05-10 | $19.49 | $19.67 | $19.05 | $19.14 | $19.14 | 17,674 |
| 2022-05-09 | $19.89 | $19.89 | $19.28 | $19.45 | $19.45 | 16,615 |
| 2022-05-06 | $19.30 | $19.90 | $19.26 | $19.90 | $19.90 | 61,989 |
| 2022-05-05 | $19.35 | $19.49 | $19.20 | $19.35 | $19.35 | 10,486 |
| 2022-05-04 | $19.31 | $19.49 | $19.31 | $19.35 | $19.35 | 10,522 |
| 2022-05-03 | $19.50 | $19.50 | $19.10 | $19.30 | $19.30 | 20,183 |
| 2022-05-02 | $19.60 | $19.60 | $19.25 | $19.48 | $19.48 | 16,889 |
| 2022-04-29 | $19.39 | $19.60 | $19.30 | $19.60 | $19.60 | 23,379 |
| 2022-04-28 | $19.60 | $19.60 | $19.07 | $19.47 | $19.47 | 18,958 |
| 2022-04-27 | $19.00 | $19.68 | $18.97 | $19.60 | $19.60 | 76,842 |
| 2022-04-26 | $19.00 | $19.00 | $18.69 | $18.85 | $18.85 | 22,827 |
| 2022-04-25 | $17.78 | $19.33 | $17.75 | $19.00 | $19.00 | 77,462 |
| 2022-04-22 | $18.25 | $18.40 | $17.73 | $18.00 | $18.00 | 10,776 |
| 2022-04-21 | $18.55 | $18.74 | $18.36 | $18.36 | $18.36 | 5,575 |
| 2022-04-20 | $18.67 | $18.67 | $18.50 | $18.50 | $18.50 | 1,146 |
| 2022-04-19 | $18.54 | $19.10 | $18.54 | $18.95 | $18.95 | 18,247 |
| 2022-04-18 | $18.50 | $19.00 | $18.32 | $18.66 | $18.66 | 10,003 |
| 2022-04-14 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 495 |
| 2022-04-13 | $18.10 | $18.47 | $18.09 | $18.30 | $18.30 | 9,320 |
| 2022-04-12 | $18.23 | $18.40 | $18.01 | $18.20 | $18.20 | 4,129 |
| 2022-04-11 | $18.05 | $18.34 | $17.85 | $18.02 | $18.02 | 11,048 |
| 2022-04-08 | $17.27 | $18.20 | $17.27 | $18.06 | $18.06 | 8,799 |
| 2022-04-07 | $17.05 | $17.58 | $17.00 | $17.42 | $17.42 | 9,758 |
| 2022-04-06 | $17.10 | $17.37 | $16.82 | $17.01 | $17.01 | 22,041 |
| 2022-04-05 | $17.00 | $17.27 | $16.55 | $16.90 | $16.90 | 23,923 |
| 2022-04-04 | $17.40 | $17.70 | $17.04 | $17.19 | $17.19 | 7,113 |
| 2022-04-01 | $17.25 | $17.55 | $17.06 | $17.10 | $17.10 | 10,522 |
| 2022-03-31 | $17.73 | $17.73 | $16.88 | $16.88 | $16.88 | 12,843 |
| 2022-03-30 | $17.26 | $17.82 | $17.26 | $17.40 | $17.40 | 11,061 |
| 2022-03-29 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 2,385 |
| 2022-03-28 | $18.30 | $18.30 | $17.81 | $17.81 | $17.81 | 8,915 |
| 2022-03-25 | $18.35 | $18.53 | $18.16 | $18.31 | $18.31 | 6,353 |
| 2022-03-24 | $18.11 | $18.42 | $18.11 | $18.38 | $18.38 | 1,542 |
| 2022-03-23 | $18.86 | $18.86 | $18.15 | $18.20 | $18.20 | 2,057 |
| 2022-03-22 | $18.26 | $18.40 | $18.26 | $18.35 | $18.35 | 2,157 |
| 2022-03-21 | $18.40 | $18.41 | $18.30 | $18.35 | $18.35 | 3,128 |
| 2022-03-18 | $18.26 | $18.93 | $18.03 | $18.66 | $18.66 | 10,642 |
| 2022-03-17 | $18.40 | $18.63 | $18.40 | $18.47 | $18.47 | 2,849 |
| 2022-03-16 | $18.65 | $18.75 | $18.52 | $18.52 | $18.52 | 1,515 |
| 2022-03-15 | $18.42 | $18.79 | $18.31 | $18.48 | $18.48 | 3,561 |
| 2022-03-14 | $18.95 | $18.95 | $18.37 | $18.55 | $18.55 | 5,017 |
| 2022-03-11 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 871 |
| 2022-03-10 | $18.34 | $18.70 | $18.20 | $18.43 | $18.43 | 10,031 |
| 2022-03-09 | $18.31 | $18.94 | $18.25 | $18.46 | $18.46 | 12,870 |
| 2022-03-08 | $18.54 | $18.69 | $18.32 | $18.33 | $18.33 | 6,990 |
| 2022-03-07 | $18.43 | $18.72 | $18.26 | $18.55 | $18.55 | 9,917 |
| 2022-03-04 | $18.34 | $18.64 | $18.34 | $18.64 | $18.64 | 877 |
| 2022-03-03 | $18.52 | $18.52 | $18.22 | $18.28 | $18.28 | 1,131 |
| 2022-03-02 | $18.47 | $18.89 | $18.42 | $18.42 | $18.42 | 7,526 |
| 2022-03-01 | $18.99 | $18.99 | $18.74 | $18.74 | $18.74 | 1,356 |
| 2022-02-28 | $18.91 | $19.00 | $18.68 | $18.97 | $18.97 | 3,713 |
| 2022-02-25 | $19.04 | $19.13 | $18.59 | $18.95 | $18.95 | 15,094 |
| 2022-02-24 | $18.52 | $19.00 | $18.45 | $18.88 | $18.88 | 37,689 |
| 2022-02-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,123 |
| 2022-02-22 | $18.63 | $18.70 | $18.41 | $18.49 | $18.49 | 16,283 |
| 2022-02-18 | $18.60 | $18.94 | $18.60 | $18.93 | $18.93 | 5,241 |
| 2022-02-17 | $18.65 | $18.89 | $18.48 | $18.65 | $18.65 | 2,285 |
| 2022-02-16 | $19.10 | $19.10 | $18.55 | $18.90 | $18.90 | 6,752 |
| 2022-02-15 | $18.55 | $19.05 | $18.18 | $18.61 | $18.61 | 72,575 |
| 2022-02-14 | $18.30 | $18.31 | $18.26 | $18.31 | $18.31 | 954 |
| 2022-02-11 | $18.40 | $18.51 | $18.40 | $18.51 | $18.51 | 647 |
| 2022-02-10 | $18.52 | $18.52 | $18.22 | $18.22 | $18.22 | 4,086 |
| 2022-02-09 | $18.42 | $18.73 | $18.41 | $18.48 | $18.48 | 5,296 |
| 2022-02-08 | $18.50 | $18.56 | $18.50 | $18.56 | $18.56 | 468 |
| 2022-02-07 | $18.56 | $18.56 | $18.55 | $18.55 | $18.55 | 435 |
| 2022-02-04 | $18.90 | $18.90 | $18.41 | $18.73 | $18.73 | 28,605 |
| 2022-02-03 | $18.86 | $18.93 | $18.71 | $18.93 | $18.93 | 4,750 |
| 2022-02-02 | $19.01 | $19.20 | $18.71 | $18.87 | $18.87 | 3,946 |
| 2022-02-01 | $18.88 | $19.03 | $18.76 | $18.82 | $18.82 | 6,614 |
| 2022-01-31 | $18.78 | $19.00 | $18.72 | $19.00 | $19.00 | 8,208 |
| 2022-01-28 | $18.81 | $18.92 | $18.81 | $18.92 | $18.92 | 2,740 |
| 2022-01-27 | $18.90 | $18.99 | $18.88 | $18.89 | $18.89 | 2,396 |
| 2022-01-26 | $19.15 | $19.16 | $18.81 | $19.01 | $19.01 | 254,983 |
| 2022-01-25 | $19.00 | $19.44 | $18.76 | $19.14 | $19.14 | 15,331 |
| 2022-01-24 | $19.05 | $19.19 | $18.75 | $19.19 | $19.19 | 2,029 |
| 2022-01-21 | $19.24 | $19.24 | $18.95 | $18.96 | $18.96 | 2,740 |
| 2022-01-20 | $19.08 | $19.28 | $19.01 | $19.05 | $19.05 | 4,527 |
| 2022-01-19 | $18.93 | $19.48 | $18.93 | $19.48 | $19.48 | 2,010 |
| 2022-01-18 | $19.25 | $19.25 | $19.00 | $19.10 | $19.10 | 3,452 |
| 2022-01-14 | $19.20 | $19.34 | $19.01 | $19.32 | $19.32 | 4,386 |
| 2022-01-13 | $19.18 | $19.40 | $19.18 | $19.18 | $19.18 | 202,128 |
| 2022-01-12 | $19.15 | $19.53 | $19.01 | $19.39 | $19.39 | 3,822 |
| 2022-01-11 | $19.15 | $19.62 | $19.00 | $19.28 | $19.28 | 11,944 |
| 2022-01-10 | $19.88 | $19.88 | $19.26 | $19.31 | $19.31 | 9,151 |
| 2022-01-07 | $19.88 | $19.88 | $19.30 | $19.87 | $19.87 | 6,954 |
| 2022-01-06 | $19.89 | $19.89 | $19.42 | $19.68 | $19.68 | 6,731 |
| 2022-01-05 | $19.60 | $19.82 | $19.56 | $19.81 | $19.81 | 6,365 |
| 2022-01-04 | $19.70 | $19.70 | $19.56 | $19.56 | $19.56 | 6,690 |
| 2022-01-03 | $19.95 | $19.95 | $19.55 | $19.66 | $19.66 | 33,725 |
| 2021-12-31 | $19.78 | $19.93 | $19.62 | $19.63 | $19.63 | 2,706 |
| 2021-12-30 | $19.79 | $19.91 | $19.56 | $19.76 | $19.76 | 2,528 |
| 2021-12-29 | $19.95 | $19.95 | $19.90 | $19.94 | $19.94 | 1,071 |
| 2021-12-28 | $19.27 | $19.98 | $19.27 | $19.56 | $19.56 | 11,857 |
| 2021-12-27 | $19.23 | $19.32 | $19.15 | $19.25 | $19.25 | 7,226 |
| 2021-12-23 | $19.28 | $19.28 | $19.26 | $19.26 | $19.26 | 791 |
| 2021-12-22 | $19.05 | $19.30 | $19.05 | $19.11 | $19.11 | 4,783 |
| 2021-12-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 646 |
| 2021-12-20 | $19.25 | $19.49 | $19.20 | $19.31 | $19.31 | 4,633 |
| 2021-12-17 | $19.50 | $19.50 | $18.98 | $19.16 | $19.16 | 31,974 |
| 2021-12-16 | $19.36 | $19.69 | $19.18 | $19.20 | $19.20 | 64,341 |
| 2021-12-15 | $19.34 | $19.34 | $19.08 | $19.08 | $19.08 | 3,807 |
| 2021-12-14 | $19.00 | $19.44 | $19.00 | $19.39 | $19.39 | 22,502 |
| 2021-12-13 | $19.14 | $19.69 | $19.02 | $19.02 | $19.02 | 8,399 |
| 2021-12-10 | $19.13 | $19.18 | $19.10 | $19.10 | $19.10 | 2,205 |
| 2021-12-09 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 781 |
| 2021-12-08 | $19.02 | $19.06 | $19.01 | $19.01 | $19.01 | 1,044 |
| 2021-12-07 | $19.03 | $19.10 | $18.87 | $19.00 | $19.00 | 30,236 |
| 2021-12-06 | $19.19 | $19.19 | $18.84 | $19.19 | $19.19 | 27,258 |
| 2021-12-03 | $19.12 | $19.12 | $19.06 | $19.06 | $19.06 | 1,193 |
| 2021-12-02 | $19.21 | $19.45 | $19.04 | $19.18 | $19.18 | 27,803 |
| 2021-12-01 | $19.12 | $19.55 | $18.92 | $19.11 | $19.11 | 28,928 |
| 2021-11-30 | $19.10 | $19.12 | $19.04 | $19.12 | $19.12 | 10,928 |
| 2021-11-29 | $19.10 | $19.14 | $19.00 | $19.08 | $19.08 | 75,052 |
| 2021-11-26 | $19.10 | $19.43 | $19.10 | $19.11 | $19.11 | 28,208 |
| 2021-11-24 | $18.65 | $19.49 | $18.65 | $19.20 | $19.20 | 45,013 |
| 2021-11-23 | $18.10 | $18.26 | $17.80 | $18.15 | $18.15 | 5,487 |
| 2021-11-22 | $18.13 | $18.25 | $18.00 | $18.10 | $18.10 | 7,032 |
| 2021-11-19 | $18.25 | $18.41 | $18.05 | $18.13 | $18.13 | 29,059 |
| 2021-11-18 | $18.90 | $19.06 | $18.07 | $18.52 | $18.52 | 8,300 |
| 2021-11-17 | $18.65 | $18.82 | $18.65 | $18.77 | $18.77 | 8,375 |
| 2021-11-16 | $18.74 | $18.75 | $18.08 | $18.70 | $18.70 | 7,713 |
| 2021-11-15 | $17.55 | $18.75 | $17.55 | $18.61 | $18.61 | 43,266 |
| 2021-11-12 | $18.75 | $18.75 | $18.65 | $18.70 | $18.70 | 2,779 |
| 2021-11-11 | $18.80 | $18.80 | $18.68 | $18.68 | $18.68 | 4,045 |
| 2021-11-10 | $18.65 | $18.75 | $18.65 | $18.75 | $18.75 | 12,266 |
| 2021-11-09 | $18.74 | $18.74 | $18.41 | $18.71 | $18.71 | 11,328 |
| 2021-11-08 | $18.65 | $18.75 | $18.23 | $18.60 | $18.60 | 29,461 |
| 2021-11-05 | $18.71 | $19.02 | $18.58 | $18.67 | $18.67 | 18,995 |
| 2021-11-04 | $18.69 | $18.84 | $18.52 | $18.65 | $18.65 | 5,637 |
| 2021-11-03 | $18.69 | $18.87 | $18.62 | $18.69 | $18.69 | 28,713 |
| 2021-11-02 | $18.81 | $18.84 | $18.64 | $18.83 | $18.83 | 3,068 |
| 2021-11-01 | $19.00 | $19.02 | $18.66 | $18.83 | $18.83 | 12,674 |
| 2021-10-29 | $18.78 | $19.09 | $18.65 | $18.98 | $18.98 | 7,556 |
| 2021-10-28 | $18.62 | $18.90 | $18.62 | $18.88 | $18.88 | 5,035 |
| 2021-10-27 | $19.19 | $19.20 | $18.65 | $18.67 | $18.67 | 10,058 |
| 2021-10-26 | $19.10 | $19.49 | $19.01 | $19.22 | $19.22 | 9,400 |
| 2021-10-25 | $19.55 | $19.75 | $19.08 | $19.25 | $19.25 | 17,890 |
| 2021-10-22 | $19.49 | $19.71 | $19.12 | $19.38 | $19.38 | 4,607 |
| 2021-10-21 | $19.23 | $19.72 | $19.07 | $19.54 | $19.54 | 12,106 |
| 2021-10-20 | $19.25 | $19.47 | $18.95 | $19.47 | $19.47 | 5,701 |
| 2021-10-19 | $19.17 | $19.44 | $18.85 | $19.28 | $19.28 | 10,251 |
| 2021-10-18 | $19.45 | $19.75 | $18.70 | $19.00 | $19.00 | 24,316 |
| 2021-10-15 | $19.26 | $19.75 | $18.69 | $19.46 | $19.46 | 13,655 |
| 2021-10-14 | $19.49 | $19.53 | $19.26 | $19.26 | $19.26 | 5,628 |
| 2021-10-13 | $19.75 | $19.75 | $19.25 | $19.49 | $19.49 | 5,375 |
| 2021-10-12 | $19.42 | $19.76 | $19.26 | $19.76 | $19.76 | 4,138 |
| 2021-10-11 | $19.74 | $19.75 | $19.40 | $19.60 | $19.60 | 15,947 |
| 2021-10-08 | $19.75 | $19.80 | $19.53 | $19.64 | $19.64 | 15,390 |
| 2021-10-07 | $18.77 | $20.19 | $18.67 | $19.70 | $19.70 | 45,244 |
| 2021-10-06 | $18.60 | $19.23 | $18.39 | $18.69 | $18.69 | 9,901 |
| 2021-10-05 | $18.83 | $19.11 | $18.47 | $18.61 | $18.61 | 7,818 |
| 2021-10-04 | $18.21 | $19.27 | $17.72 | $18.87 | $18.87 | 37,151 |
| 2021-10-01 | $18.07 | $18.70 | $18.07 | $18.35 | $18.35 | 13,721 |
| 2021-09-30 | $18.88 | $19.07 | $18.03 | $18.17 | $18.17 | 9,590 |
| 2021-09-29 | $18.10 | $18.95 | $18.10 | $18.91 | $18.91 | 3,639 |
| 2021-09-28 | $18.49 | $18.88 | $18.28 | $18.41 | $18.41 | 11,789 |
| 2021-09-27 | $18.68 | $19.10 | $18.34 | $18.71 | $18.71 | 16,170 |
| 2021-09-24 | $18.91 | $19.55 | $18.50 | $18.50 | $18.50 | 107,066 |
| 2021-09-23 | $18.27 | $19.98 | $18.27 | $19.05 | $19.05 | 71,744 |
| 2021-09-22 | $18.46 | $18.71 | $18.05 | $18.29 | $18.29 | 26,177 |
| 2021-09-21 | $18.13 | $18.71 | $18.12 | $18.33 | $18.33 | 15,443 |
| 2021-09-20 | $18.50 | $18.82 | $17.81 | $18.00 | $18.00 | 43,384 |
| 2021-09-17 | $18.14 | $19.17 | $17.70 | $19.17 | $19.17 | 216,864 |
| 2021-09-16 | $18.50 | $18.50 | $17.98 | $18.05 | $18.05 | 63,341 |
| 2021-09-15 | $18.01 | $18.80 | $17.80 | $18.40 | $18.40 | 55,367 |
| 2021-09-14 | $18.02 | $18.17 | $18.01 | $18.12 | $18.12 | 32,847 |
| 2021-09-13 | $19.63 | $19.63 | $17.76 | $18.07 | $18.07 | 90,024 |
| 2021-09-10 | $19.17 | $19.60 | $19.15 | $19.39 | $19.39 | 5,608 |
| 2021-09-09 | $19.60 | $19.60 | $19.41 | $19.60 | $19.60 | 7,366 |
| 2021-09-08 | $19.84 | $19.84 | $19.55 | $19.60 | $19.60 | 13,385 |
| 2021-09-07 | $20.25 | $20.25 | $19.55 | $19.70 | $19.70 | 44,293 |
| 2021-09-03 | $19.75 | $19.76 | $19.52 | $19.55 | $19.55 | 7,587 |
| 2021-09-02 | $19.79 | $19.80 | $19.58 | $19.74 | $19.74 | 9,330 |
| 2021-09-01 | $19.96 | $20.07 | $19.88 | $19.90 | $19.90 | 26,343 |
| 2021-08-31 | $19.88 | $20.00 | $19.72 | $19.80 | $19.80 | 11,815 |
| 2021-08-30 | $19.56 | $20.49 | $19.20 | $19.79 | $19.79 | 39,568 |
| 2021-08-27 | $19.37 | $19.75 | $19.11 | $19.11 | $19.11 | 10,317 |
| 2021-08-26 | $19.49 | $19.62 | $18.88 | $19.31 | $19.31 | 3,665 |
| 2021-08-25 | $19.78 | $19.78 | $19.14 | $19.29 | $19.29 | 9,304 |
| 2021-08-24 | $19.29 | $19.92 | $19.29 | $19.65 | $19.65 | 15,281 |
| 2021-08-23 | $18.48 | $19.21 | $18.25 | $19.21 | $19.21 | 26,164 |
| 2021-08-20 | $17.71 | $18.05 | $17.71 | $18.05 | $18.05 | 6,151 |
| 2021-08-19 | $17.81 | $17.91 | $17.53 | $17.53 | $17.53 | 17,002 |
| 2021-08-18 | $17.90 | $17.90 | $17.65 | $17.84 | $17.84 | 1,808 |
| 2021-08-17 | $17.50 | $17.90 | $17.30 | $17.78 | $17.78 | 42,560 |
| 2021-08-16 | $17.24 | $17.50 | $17.24 | $17.27 | $17.27 | 3,631 |
| 2021-08-13 | $17.01 | $17.20 | $17.01 | $17.20 | $17.20 | 2,473 |
| 2021-08-12 | $17.20 | $17.25 | $17.11 | $17.11 | $17.11 | 3,651 |
| 2021-08-11 | $17.19 | $17.26 | $17.08 | $17.26 | $17.26 | 5,108 |
| 2021-08-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,251 |
| 2021-08-09 | $17.28 | $17.31 | $17.02 | $17.15 | $17.15 | 7,725 |
| 2021-08-06 | $17.48 | $17.49 | $17.30 | $17.38 | $17.38 | 1,602 |
| 2021-08-05 | $17.29 | $17.68 | $17.26 | $17.26 | $17.26 | 6,518 |
| 2021-08-04 | $17.57 | $17.80 | $17.36 | $17.38 | $17.38 | 10,913 |
| 2021-08-03 | $17.32 | $17.80 | $17.32 | $17.63 | $17.63 | 25,835 |
| 2021-08-02 | $17.55 | $17.65 | $17.25 | $17.39 | $17.39 | 14,139 |
| 2021-07-30 | $17.72 | $17.81 | $17.56 | $17.78 | $17.78 | 4,274 |
| 2021-07-29 | $17.83 | $17.83 | $17.70 | $17.70 | $17.70 | 1,878 |
| 2021-07-28 | $17.77 | $17.82 | $17.71 | $17.80 | $17.80 | 5,042 |
| 2021-07-27 | $17.76 | $17.80 | $17.75 | $17.78 | $17.78 | 7,315 |
| 2021-07-26 | $17.84 | $17.90 | $17.77 | $17.89 | $17.89 | 3,883 |
| 2021-07-23 | $17.56 | $17.85 | $17.56 | $17.85 | $17.85 | 6,502 |
| 2021-07-22 | $17.52 | $17.80 | $17.40 | $17.40 | $17.40 | 10,737 |
| 2021-07-21 | $17.47 | $17.93 | $17.40 | $17.40 | $17.40 | 14,670 |
| 2021-07-20 | $17.85 | $17.86 | $17.62 | $17.62 | $17.62 | 31,057 |
| 2021-07-19 | $17.97 | $17.97 | $17.72 | $17.72 | $17.72 | 10,118 |
| 2021-07-16 | $17.90 | $17.90 | $17.73 | $17.73 | $17.73 | 23,271 |
| 2021-07-15 | $17.79 | $18.00 | $17.78 | $18.00 | $18.00 | 25,097 |
| 2021-07-14 | $17.78 | $17.99 | $17.75 | $17.95 | $17.95 | 23,805 |
| 2021-07-13 | $17.79 | $17.81 | $17.70 | $17.70 | $17.70 | 8,877 |
| 2021-07-12 | $17.87 | $17.99 | $17.75 | $17.79 | $17.79 | 16,124 |
| 2021-07-09 | $17.79 | $17.86 | $17.75 | $17.80 | $17.80 | 10,610 |
| 2021-07-08 | $17.75 | $17.96 | $17.70 | $17.80 | $17.80 | 29,850 |
| 2021-07-07 | $17.74 | $17.85 | $17.60 | $17.72 | $17.72 | 6,906 |
| 2021-07-06 | $17.63 | $17.79 | $17.56 | $17.74 | $17.74 | 4,401 |
| 2021-07-02 | $17.87 | $17.98 | $17.56 | $17.57 | $17.57 | 5,368 |
| 2021-07-01 | $17.66 | $17.87 | $17.55 | $17.58 | $17.58 | 12,451 |
| 2021-06-30 | $17.70 | $17.70 | $17.55 | $17.55 | $17.55 | 7,035 |
| 2021-06-29 | $17.62 | $17.89 | $17.55 | $17.80 | $17.80 | 18,006 |
| 2021-06-28 | $17.49 | $17.99 | $17.29 | $17.44 | $17.44 | 42,136 |
| 2021-06-25 | $17.29 | $17.76 | $16.92 | $17.41 | $17.41 | 463,254 |
| 2021-06-24 | $17.19 | $17.25 | $17.15 | $17.22 | $17.22 | 32,784 |
| 2021-06-23 | $16.07 | $17.19 | $16.07 | $17.10 | $17.10 | 28,914 |
| 2021-06-22 | $17.13 | $17.20 | $17.00 | $17.08 | $17.08 | 12,803 |
| 2021-06-21 | $17.19 | $17.20 | $17.00 | $17.20 | $17.20 | 25,678 |
| 2021-06-18 | $16.80 | $17.20 | $16.80 | $17.20 | $17.20 | 110,280 |
| 2021-06-17 | $17.03 | $17.08 | $16.98 | $16.98 | $16.98 | 27,102 |
| 2021-06-16 | $17.05 | $17.07 | $17.00 | $17.02 | $17.02 | 10,014 |
| 2021-06-15 | $17.00 | $17.16 | $16.99 | $17.04 | $17.04 | 11,327 |
| 2021-06-14 | $17.08 | $17.08 | $16.95 | $17.00 | $17.00 | 38,812 |
| 2021-06-11 | $16.75 | $17.04 | $16.54 | $16.99 | $16.99 | 51,974 |
| 2021-06-10 | $16.75 | $16.96 | $16.46 | $16.82 | $16.82 | 6,159 |
| 2021-06-09 | $16.50 | $16.75 | $16.27 | $16.62 | $16.62 | 13,672 |
| 2021-06-08 | $16.53 | $16.53 | $16.15 | $16.48 | $16.48 | 26,424 |
| 2021-06-07 | $16.15 | $16.18 | $16.02 | $16.09 | $16.09 | 15,754 |
| 2021-06-04 | $16.20 | $16.20 | $16.11 | $16.15 | $16.15 | 3,851 |
| 2021-06-03 | $16.15 | $16.30 | $16.15 | $16.15 | $16.15 | 4,395 |
| 2021-06-02 | $16.21 | $16.24 | $16.07 | $16.16 | $16.16 | 6,992 |
| 2021-06-01 | $16.15 | $16.40 | $16.15 | $16.21 | $16.21 | 3,215 |
| 2021-05-28 | $16.29 | $16.33 | $16.06 | $16.09 | $16.09 | 4,553 |
| 2021-05-27 | $16.37 | $16.53 | $16.04 | $16.13 | $16.13 | 9,868 |
| 2021-05-26 | $16.33 | $16.52 | $16.06 | $16.26 | $16.26 | 6,255 |
| 2021-05-25 | $16.55 | $16.99 | $16.45 | $16.45 | $16.45 | 9,779 |
| 2021-05-24 | $16.54 | $16.99 | $16.46 | $16.70 | $16.70 | 17,393 |
| 2021-05-21 | $17.36 | $17.39 | $16.47 | $16.62 | $16.62 | 11,349 |
| 2021-05-20 | $16.28 | $17.56 | $16.08 | $17.26 | $17.26 | 18,948 |
| 2021-05-19 | $16.05 | $16.45 | $15.82 | $16.27 | $16.27 | 9,014 |
| 2021-05-18 | $15.79 | $16.57 | $15.68 | $16.26 | $16.26 | 17,896 |
| 2021-05-17 | $15.66 | $15.93 | $15.66 | $15.93 | $15.93 | 4,798 |
| 2021-05-14 | $15.78 | $15.86 | $15.72 | $15.86 | $15.86 | 4,427 |
| 2021-05-13 | $15.70 | $16.01 | $15.70 | $15.79 | $15.79 | 7,268 |
| 2021-05-12 | $15.66 | $15.83 | $15.66 | $15.67 | $15.67 | 10,338 |
| 2021-05-11 | $15.91 | $16.08 | $15.66 | $15.66 | $15.66 | 16,668 |
| 2021-05-10 | $15.91 | $16.03 | $15.91 | $15.92 | $15.92 | 6,804 |
| 2021-05-07 | $15.90 | $16.05 | $15.90 | $15.91 | $15.91 | 12,423 |
| 2021-05-06 | $16.52 | $16.52 | $15.91 | $15.92 | $15.92 | 7,210 |
| 2021-05-05 | $16.33 | $16.33 | $15.91 | $16.08 | $16.08 | 11,883 |
| 2021-05-04 | $15.91 | $16.29 | $15.51 | $15.91 | $15.91 | 18,855 |
| 2021-05-03 | $15.58 | $15.96 | $15.58 | $15.96 | $15.96 | 21,443 |
| 2021-04-30 | $15.93 | $15.93 | $15.40 | $15.69 | $15.69 | 41,156 |
| 2021-04-29 | $16.72 | $16.90 | $15.96 | $15.96 | $15.96 | 27,009 |
| 2021-04-28 | $16.56 | $16.64 | $16.36 | $16.48 | $16.48 | 6,132 |
| 2021-04-27 | $16.92 | $16.98 | $16.23 | $16.34 | $16.34 | 12,150 |
| 2021-04-26 | $16.65 | $17.00 | $16.45 | $16.67 | $16.67 | 17,266 |
| 2021-04-23 | $16.74 | $17.19 | $16.66 | $16.66 | $16.66 | 11,295 |
| 2021-04-22 | $17.25 | $17.25 | $16.66 | $16.73 | $16.73 | 39,905 |
| 2021-04-21 | $17.24 | $17.24 | $16.66 | $16.83 | $16.83 | 5,614 |
| 2021-04-20 | $17.33 | $17.33 | $16.77 | $16.77 | $16.77 | 17,717 |
| 2021-04-19 | $16.82 | $16.94 | $16.82 | $16.85 | $16.85 | 7,521 |
| 2021-04-16 | $17.26 | $17.29 | $16.89 | $17.10 | $17.10 | 23,916 |
| 2021-04-15 | $16.89 | $17.27 | $16.89 | $17.09 | $17.09 | 10,114 |
| 2021-04-14 | $17.06 | $17.70 | $16.72 | $16.84 | $16.84 | 19,863 |
| 2021-04-13 | $16.80 | $17.50 | $16.72 | $17.01 | $17.01 | 25,339 |
| 2021-04-12 | $16.52 | $17.44 | $16.40 | $16.89 | $16.89 | 52,094 |
| 2021-04-09 | $16.39 | $16.49 | $16.33 | $16.40 | $16.40 | 44,844 |
| 2021-04-08 | $16.24 | $16.43 | $16.13 | $16.35 | $16.35 | 21,646 |
| 2021-04-07 | $15.79 | $16.28 | $15.79 | $16.07 | $16.07 | 34,039 |
| 2021-04-06 | $15.60 | $15.89 | $15.36 | $15.62 | $15.62 | 59,379 |
| 2021-04-05 | $15.21 | $15.21 | $14.82 | $14.95 | $14.95 | 16,031 |
| 2021-04-01 | $14.67 | $15.20 | $14.67 | $15.20 | $15.20 | 2,004 |
| 2021-03-31 | $14.38 | $14.83 | $14.38 | $14.54 | $14.54 | 8,558 |
| 2021-03-30 | $14.61 | $14.61 | $14.26 | $14.50 | $14.50 | 5,126 |
| 2021-03-29 | $15.08 | $15.08 | $14.50 | $14.50 | $14.50 | 11,950 |
| 2021-03-26 | $14.84 | $14.86 | $14.78 | $14.85 | $14.85 | 4,277 |
| 2021-03-25 | $14.23 | $14.97 | $14.06 | $14.84 | $14.84 | 4,185 |
| 2021-03-24 | $14.90 | $14.90 | $14.35 | $14.35 | $14.35 | 9,123 |
| 2021-03-23 | $14.19 | $15.04 | $14.15 | $14.27 | $14.27 | 8,411 |
| 2021-03-22 | $14.85 | $14.85 | $14.29 | $14.29 | $14.29 | 6,359 |
| 2021-03-19 | $14.52 | $15.08 | $14.10 | $15.08 | $15.08 | 21,925 |
| 2021-03-18 | $14.35 | $14.67 | $14.20 | $14.67 | $14.67 | 5,789 |
| 2021-03-17 | $15.00 | $15.00 | $14.40 | $14.40 | $14.40 | 6,125 |
| 2021-03-16 | $14.61 | $14.98 | $14.60 | $14.98 | $14.98 | 4,643 |
| 2021-03-15 | $14.70 | $14.90 | $14.51 | $14.90 | $14.90 | 11,653 |
| 2021-03-12 | $14.63 | $14.83 | $14.63 | $14.83 | $14.83 | 3,018 |
| 2021-03-11 | $15.20 | $15.20 | $14.76 | $15.07 | $15.07 | 3,950 |
| 2021-03-10 | $15.24 | $15.25 | $14.92 | $15.04 | $15.04 | 6,611 |
| 2021-03-09 | $14.60 | $15.09 | $14.48 | $15.09 | $15.09 | 5,849 |
| 2021-03-08 | $14.67 | $14.99 | $14.15 | $14.57 | $14.57 | 16,425 |
| 2021-03-05 | $14.35 | $14.80 | $14.26 | $14.66 | $14.66 | 9,562 |
| 2021-03-04 | $14.18 | $14.47 | $14.17 | $14.22 | $14.22 | 7,324 |
| 2021-03-03 | $14.32 | $14.32 | $13.93 | $14.17 | $14.17 | 2,174 |
| 2021-03-02 | $14.04 | $14.09 | $13.47 | $14.09 | $14.09 | 3,374 |
| 2021-03-01 | $14.38 | $14.45 | $13.65 | $14.00 | $14.00 | 5,210 |
| 2021-02-26 | $14.00 | $14.39 | $13.75 | $13.75 | $13.75 | 9,216 |
| 2021-02-25 | $14.39 | $14.74 | $13.68 | $13.68 | $13.68 | 10,952 |
| 2021-02-24 | $14.15 | $14.83 | $14.07 | $14.07 | $14.07 | 9,336 |
| 2021-02-23 | $14.10 | $14.49 | $13.97 | $14.32 | $14.32 | 4,922 |
| 2021-02-22 | $14.42 | $14.59 | $13.57 | $14.11 | $14.11 | 8,199 |
| 2021-02-19 | $14.33 | $14.74 | $13.85 | $14.41 | $14.41 | 11,610 |
| 2021-02-18 | $14.50 | $14.59 | $13.96 | $14.01 | $14.01 | 6,296 |
| 2021-02-17 | $15.35 | $15.35 | $14.28 | $14.58 | $14.58 | 7,578 |
| 2021-02-16 | $15.08 | $15.08 | $14.75 | $14.75 | $14.75 | 1,957 |
| 2021-02-12 | $14.84 | $15.12 | $14.54 | $14.98 | $14.98 | 31,715 |
| 2021-02-11 | $15.01 | $15.01 | $14.75 | $14.75 | $14.75 | 2,538 |
| 2021-02-10 | $15.01 | $15.35 | $14.75 | $14.93 | $14.93 | 3,649 |
| 2021-02-09 | $14.98 | $15.17 | $14.78 | $15.07 | $15.07 | 54,616 |
| 2021-02-08 | $14.50 | $15.35 | $14.50 | $14.94 | $14.94 | 8,668 |
| 2021-02-05 | $14.14 | $14.45 | $14.14 | $14.45 | $14.45 | 5,778 |
| 2021-02-04 | $13.61 | $14.21 | $13.61 | $14.18 | $14.18 | 4,361 |
| 2021-02-03 | $13.45 | $13.81 | $13.36 | $13.41 | $13.41 | 3,656 |
| 2021-02-02 | $13.30 | $13.92 | $13.29 | $13.92 | $13.92 | 6,929 |
| 2021-02-01 | $13.51 | $14.01 | $13.30 | $13.36 | $13.36 | 4,351 |
| 2021-01-29 | $13.48 | $13.61 | $13.30 | $13.61 | $13.61 | 3,999 |
| 2021-01-28 | $14.01 | $14.01 | $13.30 | $13.70 | $13.70 | 7,348 |
| 2021-01-27 | $14.22 | $14.33 | $13.34 | $13.87 | $13.87 | 10,267 |
| 2021-01-26 | $13.62 | $14.56 | $13.51 | $14.50 | $14.50 | 16,853 |
| 2021-01-25 | $13.69 | $13.72 | $13.28 | $13.53 | $13.53 | 5,253 |
| 2021-01-22 | $13.17 | $13.95 | $12.75 | $13.95 | $13.95 | 8,499 |
| 2021-01-21 | $12.89 | $13.48 | $12.89 | $13.26 | $13.26 | 3,964 |
| 2021-01-20 | $13.40 | $13.60 | $12.80 | $13.18 | $13.18 | 15,895 |
| 2021-01-19 | $13.81 | $13.81 | $13.14 | $13.42 | $13.42 | 7,131 |
| 2021-01-15 | $13.47 | $13.63 | $13.12 | $13.16 | $13.16 | 5,684 |
| 2021-01-14 | $13.49 | $13.79 | $13.34 | $13.52 | $13.52 | 4,887 |
| 2021-01-13 | $13.88 | $13.97 | $13.13 | $13.26 | $13.26 | 5,261 |
| 2021-01-12 | $13.86 | $13.92 | $13.30 | $13.92 | $13.92 | 5,034 |
| 2021-01-11 | $13.89 | $14.18 | $13.16 | $13.69 | $13.69 | 5,962 |
| 2021-01-08 | $14.28 | $14.28 | $13.75 | $14.22 | $14.22 | 7,840 |
| 2021-01-07 | $14.41 | $14.47 | $14.00 | $14.02 | $14.02 | 4,586 |
| 2021-01-06 | $13.86 | $14.93 | $13.57 | $14.10 | $14.10 | 13,861 |
| 2021-01-05 | $13.99 | $14.09 | $13.00 | $13.74 | $13.74 | 16,094 |
| 2021-01-04 | $14.42 | $14.47 | $13.82 | $13.82 | $13.82 | 12,157 |
| 2020-12-31 | $14.50 | $14.98 | $14.35 | $14.39 | $14.39 | 2,634 |
| 2020-12-30 | $14.33 | $14.86 | $14.28 | $14.75 | $14.75 | 4,600 |
| 2020-12-29 | $14.30 | $14.74 | $14.30 | $14.53 | $14.53 | 6,042 |
| 2020-12-28 | $14.75 | $14.78 | $14.13 | $14.28 | $14.28 | 8,065 |
| 2020-12-24 | $14.65 | $15.05 | $13.70 | $14.66 | $14.66 | 14,294 |
| 2020-12-23 | $15.00 | $15.05 | $14.64 | $14.65 | $14.65 | 5,743 |
| 2020-12-22 | $14.62 | $15.05 | $14.35 | $14.93 | $14.93 | 26,098 |
| 2020-12-21 | $14.28 | $14.80 | $14.28 | $14.80 | $14.80 | 4,565 |
| 2020-12-18 | $15.02 | $15.12 | $14.40 | $14.90 | $14.90 | 43,173 |
| 2020-12-17 | $14.46 | $15.01 | $14.46 | $14.98 | $14.98 | 5,169 |
| 2020-12-16 | $14.30 | $14.41 | $14.30 | $14.41 | $14.41 | 2,971 |
| 2020-12-15 | $14.30 | $14.80 | $14.09 | $14.43 | $14.43 | 8,578 |
| 2020-12-14 | $14.88 | $15.18 | $14.45 | $14.45 | $14.45 | 7,794 |
| 2020-12-11 | $14.73 | $14.96 | $14.70 | $14.89 | $14.89 | 2,174 |
| 2020-12-10 | $15.00 | $15.00 | $14.39 | $14.70 | $14.70 | 9,852 |
| 2020-12-09 | $14.87 | $15.07 | $14.39 | $14.41 | $14.41 | 10,569 |
| 2020-12-08 | $14.49 | $15.29 | $14.36 | $15.29 | $15.29 | 6,992 |
| 2020-12-07 | $14.29 | $14.50 | $13.70 | $13.70 | $13.70 | 11,543 |
| 2020-12-04 | $13.72 | $14.31 | $13.31 | $14.00 | $14.00 | 7,181 |
| 2020-12-03 | $13.44 | $13.98 | $13.29 | $13.31 | $13.31 | 13,195 |
| 2020-12-02 | $13.02 | $13.81 | $12.92 | $12.92 | $12.92 | 11,306 |
| 2020-12-01 | $12.94 | $13.14 | $12.58 | $12.95 | $12.95 | 4,700 |
| 2020-11-30 | $13.21 | $13.21 | $12.82 | $12.96 | $12.96 | 11,110 |
| 2020-11-27 | $14.44 | $14.48 | $12.65 | $13.07 | $13.07 | 21,719 |
| 2020-11-25 | $14.51 | $15.25 | $13.33 | $14.65 | $14.65 | 14,995 |
| 2020-11-24 | $14.99 | $15.25 | $14.92 | $15.25 | $15.25 | 8,159 |
| 2020-11-23 | $14.73 | $14.99 | $14.73 | $14.92 | $14.92 | 5,349 |
| 2020-11-20 | $14.65 | $15.18 | $14.65 | $15.06 | $15.06 | 2,890 |
| 2020-11-19 | $14.74 | $15.25 | $14.74 | $15.25 | $15.25 | 1,115 |
| 2020-11-18 | $15.07 | $15.07 | $14.31 | $15.01 | $15.01 | 3,860 |
| 2020-11-17 | $15.00 | $15.00 | $14.99 | $14.99 | $14.99 | 2,856 |
| 2020-11-16 | $15.25 | $15.34 | $15.00 | $15.25 | $15.25 | 5,640 |
| 2020-11-13 | $15.15 | $15.15 | $14.85 | $15.07 | $15.07 | 2,824 |
| 2020-11-12 | $14.68 | $15.11 | $14.53 | $14.72 | $14.72 | 2,197 |
| 2020-11-11 | $14.73 | $14.98 | $14.73 | $14.98 | $14.98 | 2,983 |
| 2020-11-10 | $15.23 | $15.24 | $14.92 | $15.15 | $15.15 | 13,762 |
| 2020-11-09 | $15.25 | $15.29 | $15.03 | $15.27 | $15.27 | 10,119 |
| 2020-11-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 997 |
| 2020-11-05 | $15.00 | $15.00 | $14.65 | $14.74 | $14.74 | 21,797 |
| 2020-11-04 | $15.25 | $15.25 | $14.76 | $14.76 | $14.76 | 6,112 |
| 2020-11-03 | $14.98 | $15.15 | $14.98 | $15.15 | $15.15 | 34,391 |
| 2020-11-02 | $14.00 | $14.84 | $14.00 | $14.84 | $14.84 | 2,490 |
| 2020-10-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 2,224 |
| 2020-10-29 | $14.00 | $15.08 | $14.00 | $15.01 | $15.01 | 31,913 |
| 2020-10-28 | $13.40 | $13.96 | $13.40 | $13.96 | $13.96 | 2,138 |
| 2020-10-27 | $14.50 | $14.50 | $13.95 | $13.95 | $13.95 | 1,147 |
| 2020-10-26 | $14.00 | $14.80 | $14.00 | $14.20 | $14.20 | 1,882 |
| 2020-10-23 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1,209 |
| 2020-10-22 | $14.56 | $15.05 | $14.40 | $14.40 | $14.40 | 5,190 |
| 2020-10-21 | $14.48 | $15.00 | $14.40 | $15.00 | $15.00 | 2,009 |
| 2020-10-20 | $14.76 | $14.94 | $14.69 | $14.94 | $14.94 | 1,445 |
| 2020-10-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 337 |
| 2020-10-16 | $14.80 | $15.03 | $14.40 | $14.70 | $14.70 | 6,196 |
| 2020-10-15 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 1,019 |
| 2020-10-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 645 |
| 2020-10-13 | $14.85 | $15.08 | $14.60 | $14.60 | $14.60 | 3,141 |
| 2020-10-12 | $14.67 | $15.08 | $14.67 | $15.08 | $15.08 | 1,462 |
| 2020-10-09 | $15.08 | $15.08 | $14.40 | $14.89 | $14.89 | 3,435 |
| 2020-10-08 | $14.70 | $14.91 | $14.54 | $14.55 | $14.55 | 3,184 |
| 2020-10-07 | $14.88 | $15.05 | $14.88 | $14.99 | $14.99 | 6,241 |
| 2020-10-06 | $14.87 | $15.06 | $14.87 | $14.88 | $14.88 | 4,259 |
| 2020-10-05 | $14.53 | $15.15 | $14.53 | $14.79 | $14.79 | 6,237 |
| 2020-10-02 | $15.01 | $15.06 | $14.51 | $15.00 | $15.00 | 9,657 |
| 2020-10-01 | $14.41 | $15.06 | $14.28 | $15.05 | $15.05 | 34,626 |
| 2020-09-30 | $13.70 | $14.48 | $13.70 | $14.00 | $14.00 | 9,423 |
| 2020-09-29 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1,022 |
| 2020-09-28 | $13.29 | $13.45 | $13.29 | $13.45 | $13.45 | 2,490 |
| 2020-09-25 | $13.41 | $13.67 | $13.41 | $13.50 | $13.50 | 5,526 |
| 2020-09-24 | $13.40 | $14.00 | $13.40 | $14.00 | $14.00 | 1,434 |
| 2020-09-23 | $12.98 | $14.31 | $12.73 | $13.20 | $13.20 | 9,997 |
| 2020-09-22 | $13.50 | $14.33 | $12.49 | $13.51 | $13.51 | 22,922 |
| 2020-09-21 | $14.53 | $14.78 | $12.61 | $13.69 | $13.69 | 25,054 |
| 2020-09-18 | $14.75 | $14.93 | $13.87 | $14.18 | $14.18 | 225,084 |
| 2020-09-17 | $14.33 | $14.51 | $13.10 | $14.50 | $14.50 | 17,632 |
| 2020-09-16 | $14.66 | $14.66 | $13.20 | $14.50 | $14.50 | 40,903 |
| 2020-09-15 | $14.50 | $14.67 | $13.05 | $14.29 | $14.29 | 36,153 |
| 2020-09-14 | $14.66 | $14.67 | $14.18 | $14.45 | $14.45 | 38,830 |
| 2020-09-11 | $13.75 | $14.83 | $13.75 | $14.19 | $14.19 | 54,532 |
| 2020-09-10 | $14.28 | $14.69 | $13.90 | $14.00 | $14.00 | 24,869 |
| 2020-09-09 | $13.90 | $14.50 | $13.89 | $14.01 | $14.01 | 33,969 |
| 2020-09-08 | $13.99 | $15.34 | $13.63 | $13.94 | $13.94 | 33,280 |
| 2020-09-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,089 |
| 2020-09-03 | $13.57 | $14.85 | $12.75 | $12.91 | $12.91 | 4,912 |
| 2020-09-02 | $12.82 | $13.62 | $12.80 | $13.40 | $13.40 | 5,374 |
| 2020-09-01 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 3,583 |
| 2020-08-31 | $13.27 | $14.00 | $12.60 | $12.74 | $12.74 | 5,963 |
| 2020-08-28 | $14.00 | $14.07 | $13.71 | $13.71 | $13.71 | 4,354 |
| 2020-08-27 | $13.15 | $13.49 | $13.15 | $13.35 | $13.35 | 1,601 |
| 2020-08-26 | $13.56 | $13.60 | $13.21 | $13.21 | $13.21 | 7,819 |
| 2020-08-25 | $13.75 | $13.87 | $13.66 | $13.66 | $13.66 | 1,621 |
| 2020-08-24 | $14.90 | $14.90 | $13.42 | $13.81 | $13.81 | 4,218 |
| 2020-08-21 | $13.79 | $16.24 | $13.42 | $14.33 | $14.33 | 23,834 |
| 2020-08-20 | $12.72 | $14.22 | $12.72 | $14.22 | $14.22 | 8,020 |
| 2020-08-19 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 1,341 |
| 2020-08-18 | $13.00 | $13.00 | $12.74 | $12.74 | $12.74 | 1,493 |
| 2020-08-17 | $13.14 | $13.14 | $12.65 | $13.00 | $13.00 | 3,130 |
| 2020-08-14 | $12.90 | $13.00 | $12.44 | $12.44 | $12.44 | 1,340 |
| 2020-08-13 | $13.14 | $13.14 | $12.77 | $12.77 | $12.77 | 3,020 |
| 2020-08-12 | $12.75 | $13.18 | $12.75 | $13.18 | $13.18 | 9,153 |
| 2020-08-11 | $13.01 | $13.01 | $12.90 | $12.92 | $12.92 | 1,830 |
| 2020-08-10 | $12.89 | $13.04 | $12.66 | $12.66 | $12.66 | 4,904 |
| 2020-08-07 | $12.79 | $13.49 | $12.79 | $13.24 | $13.24 | 4,906 |
| 2020-08-06 | $13.08 | $13.08 | $13.04 | $13.04 | $13.04 | 1,249 |
| 2020-08-05 | $13.12 | $13.12 | $13.00 | $13.00 | $13.00 | 2,621 |
| 2020-08-04 | $12.28 | $12.48 | $12.28 | $12.40 | $12.40 | 4,640 |
| 2020-08-03 | $12.37 | $12.50 | $12.37 | $12.49 | $12.49 | 2,543 |
| 2020-07-31 | $12.80 | $13.00 | $12.60 | $12.62 | $12.62 | 18,954 |
| 2020-07-30 | $12.57 | $13.40 | $12.49 | $12.88 | $12.88 | 10,301 |
| 2020-07-29 | $12.54 | $12.54 | $12.31 | $12.31 | $12.31 | 1,731 |
| 2020-07-28 | $12.34 | $12.82 | $12.34 | $12.77 | $12.77 | 2,507 |
| 2020-07-27 | $12.82 | $12.89 | $12.81 | $12.89 | $12.89 | 1,845 |
| 2020-07-24 | $12.81 | $12.99 | $12.41 | $12.96 | $12.96 | 4,332 |
| 2020-07-23 | $13.00 | $13.16 | $13.00 | $13.16 | $13.16 | 2,511 |
| 2020-07-22 | $13.18 | $13.25 | $12.50 | $13.25 | $13.25 | 3,128 |
| 2020-07-21 | $12.83 | $13.36 | $12.80 | $13.36 | $13.36 | 5,970 |
| 2020-07-20 | $12.99 | $13.30 | $12.95 | $12.95 | $12.95 | 3,037 |
| 2020-07-17 | $12.30 | $12.84 | $12.01 | $12.84 | $12.84 | 8,812 |
| 2020-07-16 | $12.92 | $13.10 | $12.43 | $12.43 | $12.43 | 5,068 |
| 2020-07-15 | $12.25 | $13.30 | $11.68 | $13.15 | $13.15 | 14,305 |
| 2020-07-14 | $11.84 | $12.20 | $11.84 | $12.16 | $12.16 | 4,562 |
| 2020-07-13 | $12.47 | $12.47 | $12.24 | $12.25 | $12.25 | 2,381 |
| 2020-07-10 | $11.63 | $12.49 | $11.56 | $12.49 | $12.49 | 11,265 |
| 2020-07-09 | $12.09 | $12.39 | $11.65 | $11.74 | $11.74 | 10,087 |
| 2020-07-08 | $12.56 | $12.71 | $12.15 | $12.27 | $12.27 | 6,892 |
| 2020-07-07 | $12.37 | $12.84 | $12.36 | $12.44 | $12.44 | 16,352 |
| 2020-07-06 | $12.73 | $12.97 | $12.65 | $12.65 | $12.65 | 23,497 |
| 2020-07-02 | $12.30 | $12.95 | $12.30 | $12.56 | $12.56 | 12,016 |
| 2020-07-01 | $12.08 | $12.49 | $11.90 | $12.35 | $12.35 | 24,475 |
| 2020-06-30 | $12.02 | $12.19 | $11.77 | $11.98 | $11.98 | 20,087 |
| 2020-06-29 | $12.71 | $12.87 | $12.00 | $12.00 | $12.00 | 40,154 |
| 2020-06-26 | $13.42 | $13.58 | $12.60 | $12.82 | $12.82 | 427,042 |
| 2020-06-25 | $13.48 | $13.75 | $13.30 | $13.50 | $13.50 | 41,345 |
| 2020-06-24 | $13.52 | $13.69 | $13.27 | $13.48 | $13.48 | 23,545 |
| 2020-06-23 | $13.74 | $13.79 | $13.12 | $13.42 | $13.42 | 98,655 |
| 2020-06-22 | $13.39 | $13.39 | $13.00 | $13.30 | $13.30 | 48,998 |
| 2020-06-19 | $13.65 | $13.69 | $12.83 | $12.83 | $12.83 | 126,509 |
| 2020-06-18 | $13.53 | $13.55 | $13.34 | $13.51 | $13.51 | 77,181 |
| 2020-06-17 | $13.02 | $13.52 | $13.02 | $13.52 | $13.52 | 22,007 |
| 2020-06-16 | $13.37 | $13.37 | $12.99 | $13.20 | $13.20 | 30,579 |
| 2020-06-15 | $13.22 | $13.22 | $12.95 | $13.00 | $13.00 | 51,364 |
| 2020-06-12 | $13.22 | $13.22 | $12.59 | $12.59 | $12.59 | 23,940 |
| 2020-06-11 | $12.94 | $13.34 | $12.81 | $12.99 | $12.99 | 16,293 |
| 2020-06-10 | $13.00 | $13.35 | $12.98 | $13.17 | $13.17 | 15,990 |
| 2020-06-09 | $13.39 | $13.60 | $12.97 | $12.97 | $12.97 | 26,185 |
| 2020-06-08 | $13.56 | $13.99 | $13.20 | $13.54 | $13.54 | 23,054 |
| 2020-06-05 | $13.40 | $13.83 | $13.20 | $13.40 | $13.40 | 33,924 |
| 2020-06-04 | $13.51 | $13.69 | $13.35 | $13.40 | $13.40 | 32,489 |
| 2020-06-03 | $13.40 | $13.67 | $13.30 | $13.48 | $13.48 | 18,706 |
| 2020-06-02 | $13.50 | $13.60 | $13.40 | $13.40 | $13.40 | 15,859 |
| 2020-06-01 | $13.62 | $13.77 | $13.47 | $13.48 | $13.48 | 31,301 |
| 2020-05-29 | $13.99 | $13.99 | $13.75 | $13.76 | $13.76 | 11,946 |
| 2020-05-28 | $13.65 | $13.95 | $13.50 | $13.75 | $13.75 | 13,116 |
| 2020-05-27 | $13.99 | $13.99 | $13.48 | $13.48 | $13.48 | 24,449 |
| 2020-05-26 | $12.94 | $13.70 | $12.93 | $13.60 | $13.60 | 43,196 |
| 2020-05-22 | $12.65 | $12.94 | $12.53 | $12.80 | $12.80 | 12,704 |
| 2020-05-21 | $12.62 | $12.85 | $12.54 | $12.85 | $12.85 | 7,072 |
| 2020-05-20 | $12.30 | $12.80 | $12.28 | $12.49 | $12.49 | 7,386 |
| 2020-05-19 | $12.30 | $12.50 | $12.25 | $12.25 | $12.25 | 6,851 |
| 2020-05-18 | $12.58 | $12.58 | $11.86 | $12.35 | $12.35 | 7,909 |
| 2020-05-15 | $12.16 | $12.59 | $12.16 | $12.42 | $12.42 | 4,511 |
| 2020-05-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 305 |
| 2020-05-13 | $12.72 | $12.89 | $12.72 | $12.89 | $12.89 | 3,423 |
| 2020-05-12 | $12.89 | $12.90 | $12.55 | $12.89 | $12.89 | 4,649 |
| 2020-05-11 | $12.45 | $12.89 | $12.45 | $12.89 | $12.89 | 4,433 |
| 2020-05-08 | $12.63 | $12.90 | $12.40 | $12.90 | $12.90 | 21,825 |
| 2020-05-07 | $11.96 | $12.70 | $11.95 | $12.40 | $12.40 | 13,586 |
| 2020-05-06 | $11.86 | $12.00 | $11.86 | $11.99 | $11.99 | 4,436 |
| 2020-05-05 | $12.26 | $12.26 | $11.75 | $11.90 | $11.90 | 9,209 |
| 2020-05-04 | $11.74 | $11.80 | $11.74 | $11.80 | $11.80 | 7,186 |
| 2020-05-01 | $11.61 | $11.70 | $11.61 | $11.66 | $11.66 | 4,761 |
| 2020-04-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 829 |
| 2020-04-29 | $12.00 | $12.30 | $11.79 | $11.79 | $11.79 | 5,221 |
| 2020-04-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 570 |
| 2020-04-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 519 |
| 2020-04-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 151 |
| 2020-04-23 | $11.08 | $11.50 | $11.08 | $11.44 | $11.44 | 12,828 |
| 2020-04-22 | $11.70 | $11.70 | $11.38 | $11.44 | $11.44 | 2,294 |
| 2020-04-21 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 27 |
| 2020-04-20 | $10.90 | $11.68 | $10.20 | $11.18 | $11.18 | 1,959 |
| 2020-04-17 | $11.10 | $11.37 | $11.10 | $11.30 | $11.30 | 20,856 |
| 2020-04-16 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 423 |
| 2020-04-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 175 |
| 2020-04-14 | $11.65 | $11.70 | $11.51 | $11.58 | $11.58 | 1,819 |
| 2020-04-13 | $11.62 | $11.62 | $11.25 | $11.50 | $11.50 | 626 |
| 2020-04-09 | $11.75 | $11.95 | $11.10 | $11.10 | $11.10 | 5,528 |
| 2020-04-08 | $10.95 | $12.98 | $10.95 | $12.45 | $12.45 | 2,140 |
| 2020-04-07 | $10.51 | $11.00 | $10.51 | $11.00 | $11.00 | 2,192 |
| 2020-04-06 | $9.90 | $11.00 | $9.90 | $10.36 | $10.36 | 2,218 |
| 2020-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,001 |
| 2020-04-02 | $11.25 | $12.90 | $11.25 | $12.90 | $12.90 | 1,518 |
| 2020-04-01 | $11.37 | $11.40 | $11.37 | $11.40 | $11.40 | 478 |
| 2020-03-31 | $12.19 | $12.19 | $11.20 | $11.20 | $11.20 | 2,787 |
| 2020-03-30 | $10.92 | $11.14 | $10.92 | $11.14 | $11.14 | 983 |
| 2020-03-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1,503 |
| 2020-03-26 | $10.50 | $10.50 | $9.50 | $9.50 | $9.50 | 1,315 |
| 2020-03-25 | $10.75 | $13.00 | $10.50 | $13.00 | $13.00 | 6,775 |
| 2020-03-24 | $13.45 | $13.45 | $11.30 | $11.75 | $11.75 | 536 |
| 2020-03-23 | $9.10 | $9.95 | $8.06 | $9.74 | $9.74 | 852 |
| 2020-03-20 | $8.50 | $9.10 | $8.26 | $9.10 | $9.10 | 2,901 |
| 2020-03-19 | $7.29 | $10.00 | $7.29 | $7.31 | $7.31 | 4,424 |
| 2020-03-18 | $9.40 | $9.40 | $8.04 | $8.49 | $8.49 | 3,248 |
| 2020-03-17 | $9.34 | $9.95 | $8.64 | $9.47 | $9.47 | 7,911 |
| 2020-03-16 | $6.12 | $11.33 | $6.12 | $8.71 | $8.71 | 15,934 |
| 2020-03-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 527 |
| 2020-03-12 | $13.00 | $13.42 | $12.25 | $12.99 | $12.99 | 5,925 |
| 2020-03-11 | $13.90 | $14.00 | $13.35 | $13.70 | $13.70 | 5,110 |
| 2020-03-10 | $14.00 | $14.00 | $13.55 | $13.90 | $13.90 | 4,716 |
| 2020-03-09 | $13.60 | $14.00 | $13.25 | $14.00 | $14.00 | 3,315 |
| 2020-03-06 | $13.80 | $13.99 | $13.80 | $13.84 | $13.84 | 2,320 |
| 2020-03-05 | $13.98 | $14.00 | $13.80 | $13.80 | $13.80 | 3,902 |
| 2020-03-04 | $13.78 | $14.00 | $13.45 | $14.00 | $14.00 | 4,653 |
| 2020-03-03 | $14.15 | $14.15 | $13.81 | $13.95 | $13.95 | 3,414 |
| 2020-03-02 | $14.00 | $14.15 | $14.00 | $14.15 | $14.15 | 1,830 |
| 2020-02-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 255 |
| 2020-02-27 | $13.70 | $14.20 | $13.34 | $13.92 | $13.92 | 8,033 |
| 2020-02-26 | $14.00 | $14.00 | $13.46 | $13.75 | $13.75 | 3,720 |
| 2020-02-25 | $14.00 | $14.20 | $13.00 | $14.00 | $14.00 | 5,409 |
| 2020-02-24 | $13.53 | $14.19 | $12.61 | $14.19 | $14.19 | 4,099 |
| 2020-02-21 | $13.80 | $14.19 | $13.59 | $14.19 | $14.19 | 3,300 |
| 2020-02-20 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 1,761 |
| 2020-02-19 | $14.19 | $14.20 | $13.83 | $13.95 | $13.95 | 7,483 |
| 2020-02-18 | $13.95 | $14.19 | $13.95 | $14.19 | $14.19 | 4,310 |
| 2020-02-14 | $13.53 | $13.99 | $13.53 | $13.99 | $13.99 | 1,545 |
| 2020-02-13 | $13.50 | $13.94 | $13.50 | $13.94 | $13.94 | 2,858 |
| 2020-02-12 | $13.70 | $13.95 | $13.70 | $13.70 | $13.70 | 1,890 |
| 2020-02-11 | $13.40 | $13.89 | $13.40 | $13.70 | $13.70 | 6,367 |
| 2020-02-10 | $13.48 | $13.90 | $13.07 | $13.90 | $13.90 | 3,159 |
| 2020-02-07 | $13.57 | $13.80 | $13.48 | $13.80 | $13.80 | 12,980 |
| 2020-02-06 | $13.49 | $13.60 | $13.45 | $13.49 | $13.49 | 9,751 |
| 2020-02-05 | $14.10 | $14.10 | $13.07 | $13.50 | $13.50 | 16,418 |
| 2020-02-04 | $13.68 | $13.99 | $13.67 | $13.99 | $13.99 | 2,003 |
| 2020-02-03 | $13.71 | $13.71 | $13.68 | $13.68 | $13.68 | 3,671 |
| 2020-01-31 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 518 |
| 2020-01-30 | $12.91 | $13.73 | $12.91 | $13.73 | $13.73 | 1,166 |
| 2020-01-29 | $13.63 | $13.75 | $13.45 | $13.68 | $13.68 | 8,252 |
| 2020-01-28 | $13.50 | $13.75 | $13.50 | $13.74 | $13.74 | 1,208 |
| 2020-01-27 | $13.58 | $13.98 | $13.56 | $13.65 | $13.65 | 9,004 |
| 2020-01-24 | $14.10 | $14.10 | $12.02 | $13.79 | $13.79 | 2,935 |
| 2020-01-23 | $13.99 | $14.20 | $13.92 | $14.10 | $14.10 | 29,200 |
| 2020-01-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2020-01-21 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 136 |
| 2020-01-17 | $13.41 | $14.00 | $13.25 | $14.00 | $14.00 | 12,154 |
| 2020-01-16 | $12.52 | $12.90 | $12.52 | $12.90 | $12.90 | 122,737 |
| 2020-01-15 | $12.60 | $12.90 | $12.60 | $12.90 | $12.90 | 1,596 |
| 2020-01-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 3,038 |
| 2020-01-13 | $12.45 | $12.76 | $12.28 | $12.76 | $12.76 | 14,030 |
| 2020-01-10 | $12.02 | $12.10 | $12.00 | $12.10 | $12.10 | 106,207 |
| 2020-01-09 | $11.88 | $11.99 | $11.80 | $11.99 | $11.99 | 66,373 |
| 2020-01-08 | $11.92 | $12.00 | $11.92 | $11.99 | $11.99 | 2,603 |
| 2020-01-07 | $12.00 | $12.00 | $11.99 | $11.99 | $11.99 | 5,229 |
| 2020-01-06 | $12.45 | $12.45 | $12.07 | $12.07 | $12.07 | 3,429 |
| 2020-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 10 |
| 2020-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,300 |
| 2019-12-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 633 |
| 2019-12-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 20 |
| 2019-12-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2019-12-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 165 |
| 2019-12-24 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 1,900 |
| 2019-12-23 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 25,094 |
| 2019-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5,050 |
| 2019-12-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 163 |
| 2019-12-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,250 |
| 2019-12-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2019-12-16 | $11.85 | $11.85 | $11.75 | $11.75 | $11.75 | 2,980 |
| 2019-12-13 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 3,420 |
| 2019-12-12 | $12.33 | $12.33 | $11.67 | $11.95 | $11.95 | 10,100 |
| 2019-12-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2019-12-10 | $12.56 | $12.56 | $12.45 | $12.55 | $12.55 | 3,600 |
| 2019-12-09 | $12.75 | $12.75 | $12.54 | $12.64 | $12.64 | 7,223 |
| 2019-12-06 | $12.55 | $12.70 | $12.50 | $12.69 | $12.69 | 1,939 |
| 2019-12-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,500 |
| 2019-12-04 | $12.61 | $12.61 | $12.50 | $12.50 | $12.50 | 3,030 |
| 2019-12-03 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1,218 |
| 2019-12-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1,200 |
| 2019-11-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 20 |
| 2019-11-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,127 |
| 2019-11-26 | $12.78 | $12.80 | $12.78 | $12.80 | $12.80 | 1,270 |
| 2019-11-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 11 |
| 2019-11-22 | $13.30 | $13.30 | $13.20 | $13.20 | $13.20 | 622 |
| 2019-11-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 675 |
| 2019-11-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 20 |
| 2019-11-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 110 |
| 2019-11-18 | $13.08 | $13.49 | $13.08 | $13.44 | $13.44 | 1,095 |
| 2019-11-15 | $13.35 | $13.38 | $12.55 | $12.84 | $12.84 | 4,718 |
| 2019-11-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-11-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 180 |
| 2019-11-12 | $13.50 | $13.50 | $12.85 | $12.85 | $12.85 | 605 |
| 2019-11-11 | $13.50 | $13.50 | $13.30 | $13.50 | $13.50 | 5,025 |
| 2019-11-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 55 |
| 2019-11-07 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 194 |
| 2019-11-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 134 |
| 2019-11-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2019-11-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 3 |
| 2019-11-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2019-10-31 | $12.85 | $12.98 | $12.85 | $12.98 | $12.98 | 1,203 |
| 2019-10-30 | $12.92 | $12.92 | $12.85 | $12.85 | $12.85 | 257 |
| 2019-10-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2019-10-28 | $12.65 | $12.81 | $12.65 | $12.81 | $12.81 | 400 |
| 2019-10-25 | $12.79 | $12.98 | $12.60 | $12.60 | $12.60 | 500 |
| 2019-10-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 200 |
| 2019-10-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 500 |
| 2019-10-22 | $12.54 | $12.54 | $12.50 | $12.50 | $12.50 | 1,027 |
| 2019-10-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 400 |
| 2019-10-18 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2019-10-17 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2019-10-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2019-10-15 | $12.45 | $12.55 | $12.32 | $12.55 | $12.55 | 3,616 |
| 2019-10-14 | $12.37 | $12.60 | $12.37 | $12.60 | $12.60 | 1,640 |
| 2019-10-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 3,455 |
| 2019-10-10 | $12.50 | $12.65 | $12.50 | $12.60 | $12.60 | 4,035 |
| 2019-10-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2019-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2019-10-07 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 5,218 |
| 2019-10-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 2,200 |
| 2019-10-03 | $12.70 | $12.75 | $12.70 | $12.70 | $12.70 | 6,600 |
| 2019-10-02 | $12.70 | $12.87 | $12.70 | $12.70 | $12.70 | 3,710 |
| 2019-10-01 | $12.85 | $12.95 | $12.85 | $12.95 | $12.95 | 20,227 |
| 2019-09-30 | $12.85 | $12.85 | $12.70 | $12.85 | $12.85 | 1,010 |
| 2019-09-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 448 |
| 2019-09-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 20 |
| 2019-09-25 | $12.80 | $12.85 | $12.66 | $12.85 | $12.85 | 900 |
| 2019-09-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2019-09-23 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 2,310 |
| 2019-09-20 | $12.75 | $12.99 | $12.75 | $12.95 | $12.95 | 1,250 |
| 2019-09-19 | $11.70 | $12.50 | $11.70 | $12.50 | $12.50 | 1,750 |
| 2019-09-18 | $11.49 | $11.50 | $11.47 | $11.47 | $11.47 | 5,419 |
| 2019-09-17 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 1,215 |
| 2019-09-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,101 |
| 2019-09-13 | $10.90 | $11.30 | $10.90 | $11.30 | $11.30 | 9,466 |
| 2019-09-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,513 |
| 2019-09-11 | $10.70 | $11.02 | $10.70 | $10.75 | $10.75 | 3,516 |
| 2019-09-10 | $10.65 | $10.98 | $10.50 | $10.65 | $10.65 | 3,541 |
| 2019-09-09 | $10.74 | $11.02 | $10.50 | $10.50 | $10.50 | 6,700 |
| 2019-09-06 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 7,945 |
| 2019-09-05 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 409 |
| 2019-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7 |
| 2019-09-03 | $10.50 | $10.50 | $10.00 | $10.50 | $10.50 | 7,020 |
| 2019-08-30 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 2,800 |
| 2019-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2019-08-28 | $10.35 | $10.35 | $10.10 | $10.35 | $10.35 | 3,500 |
| 2019-08-27 | $10.35 | $10.50 | $10.23 | $10.35 | $10.35 | 3,038 |
| 2019-08-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2019-08-23 | $10.33 | $10.33 | $10.00 | $10.00 | $10.00 | 1,710 |
| 2019-08-22 | $10.05 | $10.20 | $10.05 | $10.20 | $10.20 | 980 |
| 2019-08-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-08-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-08-19 | $10.00 | $10.12 | $10.00 | $10.12 | $10.12 | 518 |
| 2019-08-16 | $10.17 | $10.33 | $10.00 | $10.00 | $10.00 | 1,122 |
| 2019-08-15 | $10.22 | $10.33 | $9.90 | $10.00 | $10.00 | 30 |
| 2019-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2019-08-13 | $10.22 | $10.33 | $9.90 | $10.00 | $10.00 | 2,694 |
| 2019-08-12 | $10.33 | $10.33 | $9.85 | $10.00 | $10.00 | 5,300 |
| 2019-08-09 | $10.33 | $10.33 | $9.85 | $10.00 | $10.00 | 5,300 |
| 2019-08-08 | $10.21 | $10.33 | $10.21 | $10.33 | $10.33 | 950 |
| 2019-08-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2019-08-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10 |
| 2019-08-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 900 |
| 2019-08-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 877 |
| 2019-08-01 | $10.10 | $10.33 | $10.10 | $10.33 | $10.33 | 400 |
| 2019-07-31 | $10.10 | $10.33 | $10.10 | $10.33 | $10.33 | 400 |
| 2019-07-30 | $10.10 | $10.33 | $10.10 | $10.33 | $10.33 | 367 |
| 2019-07-29 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 200 |
| 2019-07-26 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 200 |
| 2019-07-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 147 |
| 2019-07-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 30 |
| 2019-07-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2019-07-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 231 |
| 2019-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2019-07-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,068 |
| 2019-07-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 293 |
| 2019-07-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,321 |
| 2019-07-15 | $9.92 | $10.25 | $9.78 | $10.25 | $10.25 | 1,323 |
| 2019-07-12 | $10.25 | $10.35 | $10.09 | $10.25 | $10.25 | 1,624 |
| 2019-07-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 44 |
| 2019-07-10 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 200 |
| 2019-07-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 115 |
| 2019-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 65 |
| 2019-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 40 |
| 2019-07-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 28 |
| 2019-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-27 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 2,763 |
| 2019-06-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 113 |
| 2019-06-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,381 |
| 2019-06-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-06-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 12 |
| 2019-06-14 | $10.00 | $10.24 | $9.75 | $10.24 | $10.24 | 1,200 |
| 2019-06-13 | $10.10 | $10.10 | $9.92 | $9.92 | $9.92 | 200 |
| 2019-06-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-06-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-06-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 20 |
| 2019-06-07 | $10.49 | $10.49 | $9.85 | $10.25 | $10.25 | 1,200 |
| 2019-06-06 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 12,317 |
| 2019-06-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2019-06-04 | $10.20 | $10.40 | $10.20 | $10.40 | $10.40 | 400 |
| 2019-06-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 46 |
| 2019-05-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 49 |
| 2019-05-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-05-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-05-28 | $9.99 | $10.05 | $9.75 | $10.05 | $10.05 | 11,960 |
| 2019-05-24 | $10.20 | $10.40 | $10.20 | $10.40 | $10.40 | 230 |
| 2019-05-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-05-22 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,970 |
| 2019-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 55 |
| 2019-05-20 | $10.47 | $10.47 | $10.00 | $10.00 | $10.00 | 2,349 |
| 2019-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-05-16 | $10.10 | $10.22 | $10.00 | $10.00 | $10.00 | 4,325 |
| 2019-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 26 |
| 2019-05-14 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 4,145 |
| 2019-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,361 |
| 2019-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2019-05-09 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 5,005 |
| 2019-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 676 |
| 2019-05-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2019-05-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2019-05-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 86 |
| 2019-04-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2019-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2019-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2019-04-25 | $9.75 | $10.00 | $9.70 | $10.00 | $10.00 | 723 |
| 2019-04-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 149 |
| 2019-04-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-04-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 188 |
| 2019-04-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2019-04-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-04-16 | $10.10 | $10.22 | $10.10 | $10.10 | $10.10 | 730 |
| 2019-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 29 |
| 2019-04-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-05 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 2,330 |
| 2019-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 388 |
| 2019-04-01 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 2,500 |
| 2019-03-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,050 |
| 2019-03-28 | $10.19 | $10.19 | $9.83 | $9.83 | $9.83 | 1,200 |
| 2019-03-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-03-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-03-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-03-22 | $10.05 | $10.05 | $9.71 | $9.71 | $9.71 | 1,700 |
| 2019-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 257 |
| 2019-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2019-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2019-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2019-03-13 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 16,300 |
| 2019-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-08 | $10.00 | $10.07 | $10.00 | $10.00 | $10.00 | 22,960 |
| 2019-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-03-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-03-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,801 |
| 2019-03-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-03-01 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 5,200 |
| 2019-02-28 | $9.79 | $10.00 | $9.79 | $9.79 | $9.79 | 2,000 |
| 2019-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 281 |
| 2019-02-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-02-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-02-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2019-02-12 | $9.86 | $10.00 | $9.60 | $9.60 | $9.60 | 1,934 |
| 2019-02-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,504 |
| 2019-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-02-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-02-06 | $10.35 | $10.35 | $10.10 | $10.30 | $10.30 | 1,100 |
| 2019-02-05 | $9.80 | $9.80 | $9.60 | $9.60 | $9.60 | 305 |
| 2019-02-04 | $9.67 | $10.35 | $9.65 | $9.65 | $9.65 | 3,400 |
| 2019-02-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2019-01-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 22 |
| 2019-01-30 | $10.20 | $10.20 | $9.67 | $9.67 | $9.67 | 454 |
| 2019-01-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 240 |
| 2019-01-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 25 |
| 2019-01-25 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 210 |
| 2019-01-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 300 |
| 2019-01-23 | $9.55 | $10.75 | $9.55 | $10.01 | $10.01 | 2,795 |
| 2019-01-22 | $9.55 | $9.55 | $9.45 | $9.45 | $9.45 | 31,036 |
| 2019-01-18 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2019-01-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2019-01-16 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 54 |
| 2019-01-15 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 792 |
| 2019-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2019-01-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2019-01-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2019-01-09 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 520 |
| 2019-01-08 | $9.55 | $9.55 | $9.53 | $9.55 | $9.55 | 831 |
| 2019-01-07 | $9.55 | $9.55 | $9.50 | $9.50 | $9.50 | 30,961 |
| 2019-01-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2019-01-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2019-01-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 10 |
| 2018-12-31 | $9.26 | $9.50 | $9.25 | $9.50 | $9.50 | 5,256 |
| 2018-12-28 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 31,298 |
| 2018-12-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 20 |
| 2018-12-26 | $9.45 | $9.50 | $9.45 | $9.45 | $9.45 | 1,297 |
| 2018-12-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,500 |
| 2018-12-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 33,410 |
| 2018-12-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-12-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 557 |
| 2018-12-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1 |
| 2018-12-17 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 1,010 |
| 2018-12-14 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 500 |
| 2018-12-13 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 2,676 |
| 2018-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2018-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2018-12-10 | $9.55 | $9.70 | $9.55 | $9.70 | $9.70 | 18,570 |
| 2018-12-07 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 1,611 |
| 2018-12-06 | $9.47 | $9.47 | $9.35 | $9.47 | $9.47 | 1,136 |
| 2018-12-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 110 |
| 2018-12-03 | $9.41 | $9.41 | $9.33 | $9.33 | $9.33 | 237 |
| 2018-11-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 1,000 |
| 2018-11-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2018-11-28 | $9.50 | $9.50 | $9.33 | $9.33 | $9.33 | 246 |
| 2018-11-27 | $9.53 | $9.55 | $9.53 | $9.55 | $9.55 | 25,390 |
| 2018-11-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 800 |
| 2018-11-23 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 8 |
| 2018-11-21 | $9.46 | $9.51 | $9.46 | $9.51 | $9.51 | 1,370 |
| 2018-11-20 | $9.25 | $9.65 | $9.25 | $9.65 | $9.65 | 2,273 |
| 2018-11-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 13 |
| 2018-11-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-15 | $9.57 | $9.65 | $9.50 | $9.65 | $9.65 | 1,200 |
| 2018-11-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 10,935 |
| 2018-11-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 800 |
| 2018-11-12 | $9.40 | $9.65 | $9.40 | $9.65 | $9.65 | 2,600 |
| 2018-11-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
| 2018-11-08 | $9.75 | $9.75 | $9.12 | $9.50 | $9.50 | 1,700 |
| 2018-11-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2018-11-06 | $9.68 | $9.68 | $9.60 | $9.65 | $9.65 | 2,137 |
| 2018-11-05 | $9.65 | $9.78 | $9.65 | $9.75 | $9.75 | 5,187 |
| 2018-11-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 500 |
| 2018-10-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-29 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 28,584 |
| 2018-10-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,655 |
| 2018-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,000 |
| 2018-10-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-10-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,800 |
| 2018-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,900 |
| 2018-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 112 |
| 2018-10-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25,100 |
| 2018-10-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,100 |
| 2018-10-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 120 |
| 2018-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 380 |
| 2018-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
| 2018-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 600 |
| 2018-10-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20,025 |
| 2018-10-09 | $9.76 | $9.95 | $9.76 | $9.95 | $9.95 | 510 |
| 2018-10-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-10-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,870 |
| 2018-10-04 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 161 |
| 2018-10-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 2018-10-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 100 |
| 2018-10-01 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 600 |
| 2018-09-28 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-09-27 | $9.55 | $9.55 | $9.54 | $9.54 | $9.54 | 600 |
| 2018-09-26 | $9.50 | $9.50 | $9.28 | $9.50 | $9.50 | 900 |
| 2018-09-25 | $9.68 | $9.68 | $9.60 | $9.60 | $9.60 | 2,335 |
| 2018-09-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2018-09-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 30 |
| 2018-09-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 18 |
| 2018-09-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 25 |
| 2018-09-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-09-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,100 |
| 2018-09-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 16 |
| 2018-09-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,400 |
| 2018-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 700 |
| 2018-09-07 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 1,740 |
| 2018-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2018-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,075 |
| 2018-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2018-08-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-08-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-08-29 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,100 |
| 2018-08-28 | $9.84 | $10.00 | $9.84 | $9.95 | $9.95 | 1,990 |
| 2018-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,700 |
| 2018-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,075 |
| 2018-08-23 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 6,400 |
| 2018-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,637 |
| 2018-08-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 105 |
| 2018-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,478 |
| 2018-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 99 |
| 2018-08-16 | $10.00 | $10.00 | $9.84 | $9.84 | $9.84 | 1,013 |
| 2018-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 201 |
| 2018-08-14 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 4,530 |
| 2018-08-13 | $9.97 | $9.97 | $9.80 | $9.90 | $9.90 | 5,200 |
| 2018-08-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 165 |
| 2018-08-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 600 |
| 2018-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2018-08-03 | $9.93 | $10.00 | $9.88 | $10.00 | $10.00 | 6,047 |
| 2018-08-02 | $9.61 | $9.80 | $9.61 | $9.80 | $9.80 | 300 |
| 2018-08-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 10 |
| 2018-07-31 | $9.64 | $9.64 | $9.61 | $9.61 | $9.61 | 231 |
| 2018-07-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,250 |
| 2018-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-07-26 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,000 |
| 2018-07-25 | $10.00 | $10.15 | $9.61 | $9.61 | $9.61 | 4,010 |
| 2018-07-24 | $9.50 | $9.60 | $9.50 | $9.60 | $9.60 | 1,176 |
| 2018-07-23 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 400 |
| 2018-07-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 8 |
| 2018-07-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 10 |
| 2018-07-18 | $9.87 | $9.87 | $9.61 | $9.61 | $9.61 | 1,100 |
| 2018-07-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-07-16 | $9.47 | $9.47 | $9.40 | $9.40 | $9.40 | 3,765 |
| 2018-07-13 | $9.45 | $9.48 | $9.45 | $9.48 | $9.48 | 2,319 |
| 2018-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300 |
| 2018-07-11 | $9.75 | $9.81 | $9.74 | $9.80 | $9.80 | 16,257 |
| 2018-07-10 | $9.84 | $9.85 | $9.80 | $9.80 | $9.80 | 2,800 |
| 2018-07-09 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 500 |
| 2018-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-05 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 678 |
| 2018-07-03 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,000 |
| 2018-07-02 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 19,094 |
| 2018-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 268 |
| 2018-06-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2018-06-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,000 |
| 2018-06-26 | $10.18 | $10.20 | $10.15 | $10.20 | $10.20 | 1,200 |
| 2018-06-25 | $10.48 | $10.50 | $10.00 | $10.20 | $10.20 | 11,094 |
| 2018-06-22 | $10.15 | $10.30 | $10.15 | $10.30 | $10.30 | 1,790 |
| 2018-06-21 | $10.10 | $10.10 | $10.07 | $10.10 | $10.10 | 1,169 |
| 2018-06-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 210 |
| 2018-06-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-06-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 400 |
| 2018-06-14 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 350 |
| 2018-06-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,790 |
| 2018-06-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2018-06-11 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 3,100 |
| 2018-06-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 35 |
| 2018-06-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-05 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 800 |
| 2018-06-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 250 |
| 2018-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2018-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-05-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 30 |
| 2018-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-05-24 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 700 |
| 2018-05-23 | $10.30 | $10.32 | $9.62 | $10.32 | $10.32 | 17,870 |
| 2018-05-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 13,349 |
| 2018-05-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,300 |
| 2018-05-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-05-17 | $10.45 | $10.65 | $10.45 | $10.65 | $10.65 | 550 |
| 2018-05-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,150 |
| 2018-05-15 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 30,350 |
| 2018-05-14 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 1,020 |
| 2018-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 710 |
| 2018-05-10 | $10.55 | $10.55 | $10.40 | $10.40 | $10.40 | 648 |
| 2018-05-09 | $10.65 | $10.65 | $10.55 | $10.60 | $10.60 | 5,588 |
| 2018-05-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-05-07 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 635 |
| 2018-05-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-05-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-05-02 | $10.85 | $10.90 | $10.85 | $10.90 | $10.90 | 14,098 |
| 2018-05-01 | $10.88 | $11.00 | $10.88 | $11.00 | $11.00 | 443 |
| 2018-04-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-04-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10 |
| 2018-04-26 | $10.85 | $10.99 | $10.85 | $10.85 | $10.85 | 1,708 |
| 2018-04-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-04-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 800 |
| 2018-04-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 100 |
| 2018-04-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 84 |
| 2018-04-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-04-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-04-17 | $10.66 | $10.75 | $10.60 | $10.75 | $10.75 | 5,927 |
| 2018-04-16 | $10.71 | $10.75 | $10.65 | $10.66 | $10.66 | 5,589 |
| 2018-04-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 17 |
| 2018-04-12 | $10.80 | $10.80 | $10.65 | $10.65 | $10.65 | 2,692 |
| 2018-04-11 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 3,348 |
| 2018-04-10 | $10.95 | $10.95 | $10.92 | $10.92 | $10.92 | 2,108 |
| 2018-04-09 | $10.97 | $11.05 | $10.97 | $11.05 | $11.05 | 1,000 |
| 2018-04-06 | $11.10 | $11.15 | $11.10 | $11.10 | $11.10 | 1,740 |
| 2018-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 640 |
| 2018-04-04 | $11.05 | $11.20 | $10.91 | $10.95 | $10.95 | 26,977 |
| 2018-04-03 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 9,850 |
| 2018-04-02 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 2,600 |
| 2018-03-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-03-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 300 |
| 2018-03-27 | $10.85 | $10.90 | $10.85 | $10.90 | $10.90 | 895 |
| 2018-03-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,051 |
| 2018-03-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 151,195 |
| 2018-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 20 |
| 2018-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2018-03-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 15 |
| 2018-03-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2018-03-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2018-03-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2018-03-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-03-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10 |
| 2018-03-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,300 |
| 2018-03-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2018-03-08 | $11.10 | $11.10 | $10.81 | $10.81 | $10.81 | 5,310 |
| 2018-03-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-03-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 28 |
| 2018-03-05 | $10.80 | $11.10 | $10.80 | $11.10 | $11.10 | 8,655 |
| 2018-03-02 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 3,375 |
| 2018-03-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2018-02-28 | $11.00 | $11.15 | $10.81 | $11.15 | $11.15 | 5,400 |
| 2018-02-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 310 |
| 2018-02-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2018-02-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 160 |
| 2018-02-22 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 1,825 |
| 2018-02-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 128 |
| 2018-02-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8 |
| 2018-02-16 | $11.20 | $11.40 | $11.20 | $11.25 | $11.25 | 806 |
| 2018-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 26 |
| 2018-02-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-02-13 | $11.10 | $11.10 | $10.95 | $11.05 | $11.05 | 2,268 |
| 2018-02-12 | $10.65 | $10.85 | $10.65 | $10.85 | $10.85 | 3,941 |
| 2018-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2018-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 9,000 |
| 2018-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10,100 |
| 2018-02-06 | $10.45 | $10.55 | $10.45 | $10.55 | $10.55 | 3,756 |
| 2018-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 158 |
| 2018-02-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 26 |
| 2018-02-01 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 5,550 |
| 2018-01-31 | $10.80 | $10.85 | $10.80 | $10.85 | $10.85 | 1,200 |
| 2018-01-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2018-01-29 | $10.90 | $10.90 | $10.75 | $10.75 | $10.75 | 1,302 |
| 2018-01-26 | $10.85 | $10.90 | $10.55 | $10.90 | $10.90 | 48,906 |
| 2018-01-25 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 2,002 |
| 2018-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 20,100 |
| 2018-01-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 990 |
| 2018-01-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 500 |
| 2018-01-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 118 |
| 2018-01-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2018-01-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2018-01-16 | $10.80 | $10.80 | $10.74 | $10.74 | $10.74 | 849 |
| 2018-01-12 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 15,920 |
| 2018-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10,010 |
| 2018-01-10 | $11.00 | $11.00 | $10.98 | $11.00 | $11.00 | 25,444 |
| 2018-01-09 | $10.94 | $11.10 | $10.94 | $10.99 | $10.99 | 12,312 |
| 2018-01-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2018-01-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 296 |
| 2018-01-04 | $10.65 | $10.65 | $10.55 | $10.55 | $10.55 | 19,119 |
| 2018-01-03 | $10.92 | $10.95 | $10.60 | $10.60 | $10.60 | 6,094 |
| 2018-01-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 220 |
| 2017-12-29 | $10.65 | $10.90 | $10.60 | $10.90 | $10.90 | 1,546 |
| 2017-12-28 | $10.71 | $10.90 | $10.60 | $10.90 | $10.90 | 1,111 |
| 2017-12-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 120 |
| 2017-12-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 12 |
| 2017-12-22 | $10.72 | $10.90 | $10.72 | $10.90 | $10.90 | 5,833 |
| 2017-12-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 130 |
| 2017-12-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 42 |
| 2017-12-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 600 |
| 2017-12-18 | $10.70 | $10.72 | $10.70 | $10.70 | $10.70 | 1,955 |
| 2017-12-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 150 |
| 2017-12-14 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 591 |
| 2017-12-13 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 3,031 |
| 2017-12-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,116 |
| 2017-12-11 | $11.00 | $11.05 | $10.75 | $10.75 | $10.75 | 3,580 |
| 2017-12-08 | $10.68 | $11.00 | $10.68 | $11.00 | $11.00 | 2,500 |
| 2017-12-07 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 2,595 |
| 2017-12-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 15 |
| 2017-12-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 246 |
| 2017-12-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 13,145 |
| 2017-12-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-11-30 | $10.82 | $10.82 | $10.75 | $10.75 | $10.75 | 5,900 |
| 2017-11-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 9,995 |
| 2017-11-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 32 |
| 2017-11-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 132 |
| 2017-11-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 7,300 |
| 2017-11-22 | $10.85 | $10.85 | $10.70 | $10.75 | $10.75 | 795 |
| 2017-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2017-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 96 |
| 2017-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 73 |
| 2017-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 19 |
| 2017-11-15 | $10.76 | $11.00 | $10.76 | $11.00 | $11.00 | 2,789 |
| 2017-11-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 53 |
| 2017-11-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 50 |
| 2017-11-10 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 615 |
| 2017-11-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 180 |
| 2017-11-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25 |
| 2017-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2017-11-06 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 200 |
| 2017-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 204 |
| 2017-11-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2017-11-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 10 |
| 2017-10-31 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2017-10-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 500 |
| 2017-10-27 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 1,328 |
| 2017-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 402 |
| 2017-10-25 | $10.41 | $10.80 | $10.35 | $10.43 | $10.43 | 3,221 |
| 2017-10-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2017-10-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 46 |
| 2017-10-20 | $11.10 | $11.10 | $10.40 | $10.99 | $10.99 | 1,713 |
| 2017-10-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 125 |
| 2017-10-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2017-10-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 300 |
| 2017-10-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 45 |
| 2017-10-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-10-12 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 164 |
| 2017-10-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-10-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5 |
| 2017-10-09 | $11.00 | $11.00 | $10.65 | $11.00 | $11.00 | 2,082 |
| 2017-10-06 | $11.05 | $11.25 | $11.05 | $11.25 | $11.25 | 300 |
| 2017-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 126 |
| 2017-10-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 32 |
| 2017-10-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-10-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 200 |
| 2017-09-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 114 |
| 2017-09-28 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 110 |
| 2017-09-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 141 |
| 2017-09-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-09-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 10 |
| 2017-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 38 |
| 2017-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 50 |
| 2017-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 23 |
| 2017-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 200 |
| 2017-09-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-09-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-09-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 19 |
| 2017-09-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-09-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-09-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-09-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 345 |
| 2017-09-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 65 |
| 2017-09-06 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 2,362 |
| 2017-09-05 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 450 |
| 2017-09-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3,111 |
| 2017-08-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-08-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 44 |
| 2017-08-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 11 |
| 2017-08-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-08-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,015 |
| 2017-08-23 | $11.25 | $11.28 | $11.25 | $11.25 | $11.25 | 1,637 |
| 2017-08-22 | $11.28 | $11.28 | $11.25 | $11.25 | $11.25 | 1,980 |
| 2017-08-21 | $11.25 | $11.40 | $11.25 | $11.30 | $11.30 | 5,115 |
| 2017-08-18 | $10.95 | $11.25 | $10.95 | $11.25 | $11.25 | 5,010 |
| 2017-08-17 | $10.66 | $11.00 | $10.66 | $11.00 | $11.00 | 3,119 |
| 2017-08-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 295 |
| 2017-08-15 | $11.20 | $11.20 | $11.18 | $11.18 | $11.18 | 7,502 |
| 2017-08-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 103 |
| 2017-08-11 | $10.68 | $11.20 | $10.68 | $11.20 | $11.20 | 900 |
| 2017-08-10 | $9.95 | $10.70 | $9.95 | $10.70 | $10.70 | 450 |
| 2017-08-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 200 |
| 2017-08-08 | $10.50 | $10.50 | $9.95 | $9.95 | $9.95 | 1,567 |
| 2017-08-07 | $10.73 | $10.73 | $9.85 | $9.85 | $9.85 | 2,248 |
| 2017-08-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2017-08-03 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 2,200 |
| 2017-08-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2017-08-01 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 200 |
| 2017-07-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 12 |
| 2017-07-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-07-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-07-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 11 |
| 2017-07-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-07-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 20 |
| 2017-07-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 553 |
| 2017-07-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,042 |
| 2017-07-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 100 |
| 2017-07-18 | $11.05 | $11.05 | $11.00 | $11.05 | $11.05 | 1,182 |
| 2017-07-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 190 |
| 2017-07-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 253 |
| 2017-07-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 514 |
| 2017-07-12 | $10.95 | $10.95 | $10.65 | $10.65 | $10.65 | 300 |
| 2017-07-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 194 |
| 2017-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 97 |
| 2017-07-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 101 |
| 2017-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-07-05 | $10.80 | $11.13 | $10.75 | $11.00 | $11.00 | 7,441 |
| 2017-07-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-06-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 22 |
| 2017-06-29 | $11.15 | $11.15 | $11.05 | $11.05 | $11.05 | 3,764 |
| 2017-06-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,983 |
| 2017-06-27 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 5,000 |
| 2017-06-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 20 |
| 2017-06-23 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 460 |
| 2017-06-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2017-06-21 | $11.06 | $11.16 | $11.00 | $11.15 | $11.15 | 7,327 |
| 2017-06-20 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 490 |
| 2017-06-19 | $10.98 | $11.00 | $10.90 | $11.00 | $11.00 | 6,435 |
| 2017-06-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-06-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 213 |
| 2017-06-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 200 |
| 2017-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 322 |
| 2017-06-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 212 |
| 2017-06-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2017-06-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 800 |
| 2017-06-07 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 1,300 |
| 2017-06-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2017-06-05 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 2,568 |
| 2017-06-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 10 |
| 2017-06-01 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 300 |
| 2017-05-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-05-30 | $11.20 | $11.21 | $11.20 | $11.20 | $11.20 | 4,269 |
| 2017-05-26 | $11.15 | $11.15 | $11.05 | $11.05 | $11.05 | 1,571 |
| 2017-05-25 | $11.10 | $11.25 | $11.05 | $11.25 | $11.25 | 517 |
| 2017-05-24 | $11.30 | $11.30 | $11.22 | $11.22 | $11.22 | 1,960 |
| 2017-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,820 |
| 2017-05-22 | $11.20 | $11.20 | $11.17 | $11.17 | $11.17 | 1,075 |
| 2017-05-19 | $11.20 | $11.20 | $11.00 | $11.05 | $11.05 | 13,674 |
| 2017-05-18 | $11.15 | $11.90 | $11.00 | $11.00 | $11.00 | 5,172 |
| 2017-05-17 | $10.85 | $11.15 | $10.85 | $11.15 | $11.15 | 600 |
| 2017-05-16 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 420 |
| 2017-05-15 | $11.11 | $11.25 | $11.10 | $11.10 | $11.10 | 30,407 |
| 2017-05-12 | $10.80 | $10.80 | $10.70 | $10.80 | $10.80 | 1,967 |
| 2017-05-11 | $10.75 | $11.00 | $10.75 | $10.80 | $10.80 | 2,128 |
| 2017-05-10 | $10.61 | $10.65 | $10.50 | $10.50 | $10.50 | 7,018 |
| 2017-05-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 672 |
| 2017-05-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2017-05-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 6 |
| 2017-05-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 45 |
| 2017-05-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2017-05-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 901 |
| 2017-05-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 700 |
| 2017-04-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 83 |
| 2017-04-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-04-26 | $10.95 | $11.00 | $10.70 | $10.70 | $10.70 | 620 |
| 2017-04-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 534 |
| 2017-04-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2017-04-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 100 |
| 2017-04-20 | $10.70 | $10.90 | $10.70 | $10.90 | $10.90 | 690 |
| 2017-04-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 71 |
| 2017-04-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 180 |
| 2017-04-17 | $10.60 | $10.60 | $10.55 | $10.60 | $10.60 | 1,270 |
| 2017-04-13 | $10.74 | $10.74 | $10.67 | $10.67 | $10.67 | 445 |
| 2017-04-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2017-04-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,000 |
| 2017-04-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-04-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-04-06 | $10.60 | $10.76 | $10.60 | $10.60 | $10.60 | 1,530 |
| 2017-04-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,000 |
| 2017-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-04-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 112 |
| 2017-03-31 | $10.51 | $10.51 | $10.45 | $10.45 | $10.45 | 1,113 |
| 2017-03-30 | $10.55 | $11.00 | $10.55 | $11.00 | $11.00 | 1,568 |
| 2017-03-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 200 |
| 2017-03-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2017-03-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,010 |
| 2017-03-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 285 |
| 2017-03-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 240 |
| 2017-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-21 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 4,770 |
| 2017-03-20 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 5,640 |
| 2017-03-17 | $10.11 | $10.11 | $10.01 | $10.01 | $10.01 | 774 |
| 2017-03-16 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 698 |
| 2017-03-15 | $10.01 | $10.03 | $9.96 | $10.03 | $10.03 | 2,642 |
| 2017-03-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2017-03-13 | $10.11 | $10.19 | $10.10 | $10.19 | $10.19 | 876 |
| 2017-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,174 |
| 2017-03-09 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 600 |
| 2017-03-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 59 |
| 2017-03-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2017-03-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2017-03-03 | $9.90 | $10.49 | $9.90 | $10.49 | $10.49 | 276 |
| 2017-03-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2017-03-01 | $10.50 | $10.50 | $9.90 | $10.25 | $10.25 | 2,713 |
| 2017-02-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 170 |
| 2017-02-27 | $9.90 | $10.54 | $9.90 | $10.50 | $10.50 | 7,791 |
| 2017-02-24 | $10.15 | $10.48 | $10.15 | $10.48 | $10.48 | 2,153 |
| 2017-02-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2017-02-22 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,200 |
| 2017-02-21 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 4,315 |
| 2017-02-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2017-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 123 |
| 2017-02-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 10 |
| 2017-02-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 35 |
| 2017-02-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,335 |
| 2017-02-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 19 |
| 2017-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 20 |
| 2017-02-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 20 |
| 2017-02-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 34 |
| 2017-02-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2017-02-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 500 |
| 2017-02-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 32 |
| 2017-02-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 27 |
| 2017-01-31 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 18 |
| 2017-01-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 64 |
| 2017-01-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2017-01-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2017-01-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2017-01-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 300 |
| 2017-01-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2017-01-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-13 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 286 |
| 2017-01-12 | $10.40 | $10.42 | $10.00 | $10.00 | $10.00 | 750 |
| 2017-01-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-01-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-01-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 82 |
| 2017-01-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 23 |
| 2017-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10 |
| 2017-01-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2017-01-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 653 |
| 2016-12-30 | $10.40 | $10.50 | $10.40 | $10.40 | $10.40 | 3,727 |
| 2016-12-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,866 |
| 2016-12-28 | $10.40 | $10.50 | $10.40 | $10.40 | $10.40 | 3,850 |
| 2016-12-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 578 |
| 2016-12-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2016-12-22 | $10.00 | $10.44 | $10.00 | $10.44 | $10.44 | 548 |
| 2016-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 62 |
| 2016-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2016-12-19 | $10.54 | $10.54 | $9.90 | $10.00 | $10.00 | 1,120 |
| 2016-12-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 250 |
| 2016-12-15 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 3,137 |
| 2016-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 91 |
| 2016-12-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 92 |
| 2016-12-09 | $9.78 | $10.00 | $9.78 | $9.90 | $9.90 | 2,095 |
| 2016-12-08 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 6,090 |
| 2016-12-07 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 2,161 |
| 2016-12-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-12-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,431 |
| 2016-12-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 718 |
| 2016-11-30 | $10.25 | $10.25 | $9.85 | $9.85 | $9.85 | 624 |
| 2016-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2016-11-28 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 23,009 |
| 2016-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-11-22 | $9.50 | $9.85 | $9.50 | $9.85 | $9.85 | 1,117 |
| 2016-11-21 | $9.10 | $9.45 | $9.10 | $9.45 | $9.45 | 500 |
| 2016-11-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 300 |
| 2016-11-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-11-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 130 |
| 2016-11-15 | $9.03 | $9.04 | $9.03 | $9.04 | $9.04 | 680 |
| 2016-11-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 40 |
| 2016-11-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 366 |
| 2016-11-10 | $9.02 | $9.20 | $9.02 | $9.05 | $9.05 | 736 |
| 2016-11-09 | $9.24 | $9.48 | $9.24 | $9.48 | $9.48 | 4,564 |
| 2016-11-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2016-11-07 | $8.88 | $8.89 | $8.85 | $8.85 | $8.85 | 2,136 |
| 2016-11-04 | $8.88 | $9.25 | $8.88 | $8.95 | $8.95 | 1,050 |
| 2016-11-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-11-02 | $8.85 | $9.25 | $8.85 | $9.25 | $9.25 | 93,770 |
| 2016-11-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 152 |
| 2016-10-31 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 948 |
| 2016-10-28 | $9.30 | $9.30 | $9.05 | $9.30 | $9.30 | 3,946 |
| 2016-10-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-10-26 | $9.26 | $9.30 | $9.25 | $9.30 | $9.30 | 800 |
| 2016-10-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 210 |
| 2016-10-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 10 |
| 2016-10-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 13 |
| 2016-10-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-10-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-10-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 25 |
| 2016-10-17 | $9.40 | $9.40 | $9.25 | $9.30 | $9.30 | 48,100 |
| 2016-10-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2 |
| 2016-10-13 | $9.35 | $9.60 | $9.35 | $9.60 | $9.60 | 1,741 |
| 2016-10-12 | $9.25 | $9.27 | $9.10 | $9.27 | $9.27 | 42,751 |
| 2016-10-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 15 |
| 2016-10-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 807 |
| 2016-10-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 10,400 |
| 2016-10-06 | $9.50 | $9.50 | $9.31 | $9.31 | $9.31 | 5,760 |
| 2016-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 37 |
| 2016-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
| 2016-10-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,583 |
| 2016-09-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 102 |
| 2016-09-29 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 419 |
| 2016-09-28 | $9.36 | $9.50 | $9.36 | $9.50 | $9.50 | 380 |
| 2016-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 40 |
| 2016-09-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-09-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-09-22 | $9.37 | $9.50 | $9.37 | $9.50 | $9.50 | 811 |
| 2016-09-21 | $9.55 | $9.55 | $9.25 | $9.25 | $9.25 | 3,897 |
| 2016-09-20 | $9.51 | $9.51 | $9.45 | $9.45 | $9.45 | 300 |
| 2016-09-19 | $9.65 | $9.65 | $9.56 | $9.58 | $9.58 | 872 |
| 2016-09-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2016-09-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2016-09-14 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 996 |
| 2016-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2016-09-12 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 9,220 |
| 2016-09-09 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 2,016 |
| 2016-09-08 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 3,070 |
| 2016-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 120 |
| 2016-09-06 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 514 |
| 2016-09-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2016-09-01 | $9.75 | $9.85 | $9.75 | $9.80 | $9.80 | 2,724 |
| 2016-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,535 |
| 2016-08-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 32 |
| 2016-08-29 | $9.55 | $9.75 | $9.55 | $9.75 | $9.75 | 1,920 |
| 2016-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,000 |
| 2016-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,500 |
| 2016-08-24 | $9.55 | $9.85 | $9.55 | $9.85 | $9.85 | 2,909 |
| 2016-08-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 36 |
| 2016-08-22 | $9.35 | $9.40 | $9.30 | $9.40 | $9.40 | 2,269 |
| 2016-08-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,423 |
| 2016-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13,977 |
| 2016-08-16 | $10.00 | $10.00 | $9.50 | $9.75 | $9.75 | 5,554 |
| 2016-08-15 | $9.45 | $10.50 | $9.40 | $10.50 | $10.50 | 6,335 |
| 2016-08-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,802 |
| 2016-08-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 39,904 |
| 2016-08-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 134 |
| 2016-08-09 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 3,345 |
| 2016-08-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 150 |
| 2016-08-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 13,000 |
| 2016-08-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 13,100 |
| 2016-08-03 | $9.53 | $9.53 | $9.50 | $9.50 | $9.50 | 55,000 |
| 2016-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 38 |
| 2016-08-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 80 |
| 2016-07-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 9,920 |
| 2016-07-28 | $9.85 | $9.85 | $9.50 | $9.50 | $9.50 | 25,155 |
| 2016-07-27 | $9.36 | $9.38 | $9.36 | $9.38 | $9.38 | 5,331 |
| 2016-07-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 450 |
| 2016-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 70 |
| 2016-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 208 |
| 2016-07-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 10 |
| 2016-07-20 | $9.80 | $9.80 | $9.28 | $9.28 | $9.28 | 1,209 |
| 2016-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 120 |
| 2016-07-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 42 |
| 2016-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 140 |
| 2016-07-14 | $9.61 | $9.95 | $9.61 | $9.95 | $9.95 | 2,400 |
| 2016-07-13 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 1,525 |
| 2016-07-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,258 |
| 2016-07-11 | $9.70 | $9.70 | $9.61 | $9.61 | $9.61 | 2,777 |
| 2016-07-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2016-07-07 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2016-07-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 67 |
| 2016-07-05 | $9.80 | $9.80 | $9.61 | $9.61 | $9.61 | 1,290 |
| 2016-07-01 | $9.81 | $9.90 | $9.80 | $9.90 | $9.90 | 2,447 |
| 2016-06-30 | $9.85 | $10.50 | $9.65 | $10.29 | $10.29 | 14,982 |
| 2016-06-29 | $10.00 | $10.22 | $10.00 | $10.22 | $10.22 | 400 |
| 2016-06-28 | $9.70 | $10.00 | $9.70 | $10.00 | $10.00 | 712 |
| 2016-06-27 | $10.22 | $10.22 | $9.60 | $10.00 | $10.00 | 1,632 |
| 2016-06-24 | $10.22 | $10.22 | $9.90 | $9.90 | $9.90 | 363 |
| 2016-06-23 | $9.65 | $9.80 | $9.60 | $9.80 | $9.80 | 1,251 |
| 2016-06-22 | $9.92 | $10.50 | $9.60 | $9.60 | $9.60 | 5,300 |
| 2016-06-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4,953 |
| 2016-06-20 | $9.60 | $9.60 | $9.49 | $9.51 | $9.51 | 5,960 |
| 2016-06-17 | $9.60 | $9.60 | $9.36 | $9.36 | $9.36 | 9,220 |
| 2016-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 510 |
| 2016-06-15 | $9.80 | $10.00 | $9.60 | $10.00 | $10.00 | 2,295 |
| 2016-06-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2016-06-13 | $9.56 | $10.24 | $9.56 | $10.20 | $10.20 | 6,533 |
| 2016-06-10 | $9.55 | $10.41 | $9.50 | $10.12 | $10.12 | 4,610 |
| 2016-06-09 | $9.99 | $9.99 | $9.54 | $9.55 | $9.55 | 6,515 |
| 2016-06-08 | $9.55 | $10.42 | $9.55 | $9.55 | $9.55 | 13,076 |
| 2016-06-07 | $9.55 | $9.70 | $9.55 | $9.60 | $9.60 | 7,764 |
| 2016-06-06 | $10.00 | $10.00 | $9.55 | $9.55 | $9.55 | 7,413 |
| 2016-06-03 | $9.65 | $9.65 | $9.50 | $9.55 | $9.55 | 6,408 |
| 2016-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,562 |
| 2016-06-01 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 7,130 |
| 2016-05-31 | $10.25 | $10.50 | $9.58 | $10.00 | $10.00 | 9,252 |
| 2016-05-27 | $9.55 | $10.50 | $9.55 | $10.50 | $10.50 | 3,605 |
| 2016-05-26 | $9.30 | $10.70 | $9.15 | $9.55 | $9.55 | 9,610 |
| 2016-05-25 | $9.75 | $10.24 | $9.10 | $9.20 | $9.20 | 5,040 |
| 2016-05-24 | $9.48 | $10.75 | $9.48 | $9.56 | $9.56 | 3,683 |
| 2016-05-23 | $9.53 | $9.53 | $9.45 | $9.45 | $9.45 | 1,777 |
| 2016-05-20 | $10.25 | $10.25 | $9.75 | $9.75 | $9.75 | 7,186 |
| 2016-05-19 | $10.50 | $10.75 | $9.50 | $10.25 | $10.25 | 4,900 |
| 2016-05-18 | $9.80 | $10.90 | $9.40 | $9.40 | $9.40 | 2,511 |
| 2016-05-17 | $10.00 | $10.50 | $9.22 | $10.50 | $10.50 | 6,000 |
| 2016-05-16 | $9.75 | $10.15 | $9.75 | $10.15 | $10.15 | 4,381 |
| 2016-05-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4,814 |
| 2016-05-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-05-11 | $9.45 | $9.50 | $9.20 | $9.50 | $9.50 | 621 |
| 2016-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 420 |
| 2016-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 10,000 |
| 2016-05-06 | $9.55 | $9.75 | $9.50 | $9.75 | $9.75 | 9,028 |
| 2016-05-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 100 |
| 2016-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 9,002 |
| 2016-05-02 | $9.51 | $9.55 | $9.51 | $9.51 | $9.51 | 6,820 |
| 2016-04-29 | $9.70 | $9.70 | $9.51 | $9.51 | $9.51 | 9,364 |
| 2016-04-28 | $9.70 | $9.72 | $9.60 | $9.72 | $9.72 | 5,134 |
| 2016-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-04-26 | $9.70 | $9.95 | $9.67 | $9.95 | $9.95 | 3,034 |
| 2016-04-25 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 10,590 |
| 2016-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,197 |
| 2016-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2016-04-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 70 |
| 2016-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,086 |
| 2016-04-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,100 |
| 2016-04-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2016-04-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2016-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,972 |
| 2016-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-04-11 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 1,253 |
| 2016-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14,131 |
| 2016-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 255 |
| 2016-04-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-04-01 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 1,198 |
| 2016-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 27,480 |
| 2016-03-29 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 18,957 |
| 2016-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,520 |
| 2016-03-24 | $10.39 | $10.60 | $10.39 | $10.60 | $10.60 | 420 |
| 2016-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 682 |
| 2016-03-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-03-18 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 5,710 |
| 2016-03-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-03-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 390 |
| 2016-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 90 |
| 2016-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,000 |
| 2016-03-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 72 |
| 2016-03-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-03-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-03-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-03-07 | $10.25 | $10.55 | $10.25 | $10.55 | $10.55 | 1,345 |
| 2016-03-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5,600 |
| 2016-03-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,048 |
| 2016-03-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2016-03-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,219 |
| 2016-02-29 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 900 |
| 2016-02-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,900 |
| 2016-02-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 70 |
| 2016-02-24 | $10.25 | $10.25 | $10.00 | $10.10 | $10.10 | 10,650 |
| 2016-02-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 14,277 |
| 2016-02-22 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 6,079 |
| 2016-02-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-02-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 120 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,805 |
| 2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,035 |
| 2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 772 |
| 2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12,462 |
| 2016-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2016-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 97 |
| 2016-02-08 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 8,535 |
| 2016-02-05 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 330 |
| 2016-02-04 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 318 |
| 2016-02-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6,177 |
| 2016-02-02 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 258 |
| 2016-02-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 25 |
| 2016-01-29 | $10.30 | $10.40 | $10.25 | $10.40 | $10.40 | 2,078 |
| 2016-01-28 | $10.52 | $10.52 | $10.46 | $10.46 | $10.46 | 200 |
| 2016-01-27 | $10.51 | $10.52 | $10.50 | $10.52 | $10.52 | 3,349 |
| 2016-01-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-01-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 32 |
| 2016-01-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 223 |
| 2016-01-21 | $10.65 | $10.65 | $10.25 | $10.25 | $10.25 | 1,873 |
| 2016-01-20 | $10.75 | $10.75 | $10.67 | $10.67 | $10.67 | 7,393 |
| 2016-01-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,441 |
| 2016-01-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 761 |
| 2016-01-14 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 412 |
| 2016-01-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 187 |
| 2016-01-12 | $11.00 | $11.05 | $11.00 | $11.00 | $11.00 | 5,417 |
| 2016-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,782 |
| 2016-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7,414 |
| 2016-01-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 8,942 |
| 2016-01-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 162 |
| 2016-01-05 | $11.10 | $11.11 | $11.05 | $11.05 | $11.05 | 15,687 |
| 2016-01-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,281 |
| 2015-12-31 | $11.01 | $11.85 | $11.01 | $11.10 | $11.10 | 28,900 |
| 2015-12-30 | $11.00 | $11.90 | $11.00 | $11.88 | $11.88 | 1,744 |
| 2015-12-29 | $11.12 | $11.12 | $11.00 | $11.00 | $11.00 | 4,655 |
| 2015-12-28 | $11.11 | $11.81 | $11.00 | $11.00 | $11.00 | 10,718 |
| 2015-12-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 30 |
| 2015-12-23 | $11.90 | $11.90 | $11.85 | $11.90 | $11.90 | 1,755 |
| 2015-12-22 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 12,129 |
| 2015-12-21 | $10.88 | $11.01 | $10.75 | $11.01 | $11.01 | 5,903 |
| 2015-12-18 | $11.00 | $11.00 | $10.91 | $11.00 | $11.00 | 11,139 |
| 2015-12-17 | $11.00 | $11.00 | $10.97 | $11.00 | $11.00 | 6,254 |
| 2015-12-16 | $11.00 | $11.15 | $11.00 | $11.00 | $11.00 | 29,712 |
| 2015-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6,029 |
| 2015-12-14 | $11.10 | $11.10 | $10.97 | $10.97 | $10.97 | 3,208 |
| 2015-12-11 | $11.10 | $11.20 | $11.10 | $11.10 | $11.10 | 11,562 |
| 2015-12-10 | $11.35 | $11.37 | $11.20 | $11.37 | $11.37 | 2,434 |
| 2015-12-09 | $11.60 | $11.75 | $11.35 | $11.35 | $11.35 | 6,651 |
| 2015-12-08 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 9,027 |
| 2015-12-07 | $11.55 | $11.75 | $11.55 | $11.75 | $11.75 | 3,771 |
| 2015-12-04 | $11.56 | $11.98 | $11.55 | $11.98 | $11.98 | 6,200 |
| 2015-12-03 | $11.70 | $11.98 | $11.55 | $11.70 | $11.70 | 2,426 |
| 2015-12-02 | $11.65 | $11.70 | $11.55 | $11.70 | $11.70 | 11,143 |
| 2015-12-01 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 1,629 |
| 2015-11-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9,060 |
| 2015-11-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,175 |
| 2015-11-25 | $11.70 | $11.75 | $11.70 | $11.70 | $11.70 | 8,656 |
| 2015-11-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,380 |
| 2015-11-23 | $11.70 | $11.84 | $11.70 | $11.80 | $11.80 | 2,325 |
| 2015-11-20 | $11.71 | $11.98 | $11.70 | $11.75 | $11.75 | 12,588 |
| 2015-11-19 | $11.65 | $11.98 | $11.58 | $11.98 | $11.98 | 28,763 |
| 2015-11-18 | $11.36 | $11.93 | $11.35 | $11.70 | $11.70 | 49,510 |
| 2015-11-17 | $13.20 | $13.20 | $10.75 | $11.95 | $11.95 | 115,105 |
| 2015-11-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,840 |
| 2015-11-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 11,259 |
| 2015-11-12 | $12.86 | $13.15 | $12.86 | $13.15 | $13.15 | 1,704 |
| 2015-11-11 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 1,000 |
| 2015-11-10 | $13.20 | $13.25 | $13.00 | $13.00 | $13.00 | 1,300 |
| 2015-11-09 | $13.90 | $13.90 | $13.20 | $13.20 | $13.20 | 16,896 |
| 2015-11-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,077 |
| 2015-11-05 | $13.35 | $13.60 | $13.25 | $13.25 | $13.25 | 1,299 |
| 2015-11-04 | $13.50 | $13.90 | $13.40 | $13.90 | $13.90 | 1,538 |
| 2015-11-03 | $13.33 | $13.75 | $13.30 | $13.30 | $13.30 | 6,918 |
| 2015-11-02 | $13.58 | $13.90 | $13.40 | $13.50 | $13.50 | 5,715 |
| 2015-10-30 | $13.85 | $14.00 | $13.58 | $13.75 | $13.75 | 2,641 |
| 2015-10-29 | $13.50 | $13.90 | $13.50 | $13.90 | $13.90 | 1,420 |
| 2015-10-28 | $13.49 | $14.00 | $13.49 | $14.00 | $14.00 | 2,935 |
| 2015-10-27 | $13.30 | $14.00 | $13.30 | $14.00 | $14.00 | 3,234 |
| 2015-10-26 | $13.45 | $13.50 | $13.22 | $13.50 | $13.50 | 7,019 |
| 2015-10-23 | $13.60 | $13.60 | $12.65 | $13.00 | $13.00 | 2,349 |
| 2015-10-22 | $13.25 | $13.45 | $13.06 | $13.45 | $13.45 | 1,045 |
| 2015-10-21 | $13.00 | $13.85 | $13.00 | $13.70 | $13.70 | 1,783 |
| 2015-10-20 | $13.90 | $13.90 | $13.45 | $13.45 | $13.45 | 434 |
| 2015-10-19 | $13.95 | $13.95 | $13.51 | $13.90 | $13.90 | 1,336 |
| 2015-10-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 516 |
| 2015-10-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 125 |
| 2015-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 389 |
| 2015-10-13 | $13.80 | $14.00 | $13.66 | $13.70 | $13.70 | 3,521 |
| 2015-10-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 304 |
| 2015-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 13,058 |
| 2015-10-08 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 12,203 |
| 2015-10-07 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 149 |
| 2015-10-06 | $1.49 | $1.49 | $1.42 | $1.42 | $14.20 | 380 |
| 2015-10-05 | $1.43 | $1.46 | $1.43 | $1.45 | $14.50 | 217 |
| 2015-10-02 | $1.50 | $1.50 | $1.42 | $1.43 | $14.30 | 1,215 |
| 2015-10-01 | $1.45 | $1.45 | $1.45 | $1.45 | $14.50 | 16,880 |
| 2015-09-30 | $1.44 | $1.45 | $1.42 | $1.45 | $14.50 | 1,363 |
| 2015-09-29 | $1.36 | $1.37 | $1.35 | $1.36 | $13.60 | 12,545 |
| 2015-09-28 | $1.42 | $1.43 | $1.38 | $1.38 | $13.80 | 936 |
| 2015-09-25 | $1.42 | $1.73 | $1.42 | $1.42 | $14.20 | 720 |
| 2015-09-24 | $1.42 | $1.43 | $1.40 | $1.43 | $14.30 | 550 |
| 2015-09-23 | $1.45 | $1.45 | $1.45 | $1.45 | $14.50 | 10 |
| 2015-09-22 | $1.46 | $1.46 | $1.42 | $1.45 | $14.50 | 361 |
| 2015-09-21 | $1.46 | $1.46 | $1.35 | $1.46 | $14.60 | 1,345 |
| 2015-09-18 | $1.46 | $1.54 | $1.45 | $1.48 | $14.80 | 462 |
| 2015-09-17 | $1.80 | $1.80 | $1.50 | $1.55 | $15.50 | 345 |
| 2015-09-16 | $1.48 | $1.50 | $1.48 | $1.50 | $15.00 | 111 |
| 2015-09-15 | $1.45 | $1.47 | $1.45 | $1.47 | $14.70 | 5,363 |
| 2015-09-14 | $1.45 | $1.45 | $1.43 | $1.43 | $14.30 | 705 |
| 2015-09-11 | $1.43 | $1.46 | $1.43 | $1.45 | $14.50 | 626 |
| 2015-09-10 | $1.47 | $1.47 | $1.47 | $1.47 | $14.70 | 162 |
| 2015-09-09 | $1.45 | $1.47 | $1.43 | $1.47 | $14.70 | 1,417 |
| 2015-09-08 | $1.45 | $1.45 | $1.44 | $1.44 | $14.40 | 796 |
Swk Holdings Corp (SWKH) News Headlines
Recent Swk Holdings Corp (SWKH) News
Similar Companies to Swk Holdings Corp (SWKH) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |