Topcon Corporation (TOPCF) Exchange: PINK
Data as of Oct. 3, 2025
$22.00 ($0.00) 0.00%
Topcon Corporation - Daily Information
Click for more stock information on Topcon Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $22.00 |
| Previous Close | $22.00 |
| High | $22.00 |
| Low | $22.00 |
| Adjusted Open | $22.00 |
| Previous Adjusted Close | $22.00 |
| Adjusted High | $22.00 |
| Adjusted Low | $22.00 |
About Topcon Corporation (TOPCF)
Topcon Corp
Invest in Topcon Corporation (TOPCF)
Historical Stock Data for Topcon Corporation (TOPCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2025-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8 |
| 2025-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 68 |
| 2025-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2025-08-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-08-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-08-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-08-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-08-25 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-08-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 1,000 |
| 2025-08-21 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1 |
| 2025-08-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2025-08-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2025-08-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2025-08-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2025-08-14 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 100 |
| 2025-08-13 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-12 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-08 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-08-04 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 95 |
| 2025-08-01 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 25 |
| 2025-07-31 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-07-30 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-07-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-07-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-07-25 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-07-24 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 50 |
| 2025-07-23 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-07-22 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 250 |
| 2025-07-21 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-18 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-16 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-15 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-11 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-09 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-02 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-07-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 43 |
| 2025-06-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-18 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-16 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-13 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-11 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-09 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-06 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-06-02 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 95 |
| 2025-05-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-28 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 379 |
| 2025-05-21 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-16 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 50 |
| 2025-05-15 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 27 |
| 2025-05-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-13 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-09 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-06 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-02 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-05-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 100 |
| 2025-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-09 | $21.81 | $23.00 | $21.81 | $23.00 | $23.00 | 600 |
| 2025-04-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2025-04-07 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2025-04-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2025-04-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 100 |
| 2025-04-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 600 |
| 2025-03-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 44 |
| 2025-03-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-06 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-04 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-02-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-02-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 5 |
| 2025-02-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 226 |
| 2025-02-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 35 |
| 2025-02-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 600 |
| 2025-02-10 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
| 2025-02-07 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-02-06 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-02-05 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-02-04 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-02-03 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-01-31 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 2,414 |
| 2025-01-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 100 |
| 2025-01-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 50 |
| 2025-01-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-24 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 95 |
| 2025-01-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 30 |
| 2025-01-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 50 |
| 2025-01-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1 |
| 2025-01-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-01-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 100 |
| 2024-12-31 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-26 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-24 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-20 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 45 |
| 2024-12-19 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 100 |
| 2024-12-18 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 12,500 |
| 2024-12-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 9 |
| 2024-12-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-12-13 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 210 |
| 2024-12-12 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 12,500 |
| 2024-12-11 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2024-12-10 | $16.02 | $16.27 | $16.02 | $16.27 | $16.27 | 375 |
| 2024-12-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2024-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-11-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-11-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2024-11-26 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 169 |
| 2024-11-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2024-11-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2024-11-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 305 |
| 2024-11-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-11-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-11-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-11-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-11-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-11-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-11-12 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 170 |
| 2024-11-11 | $9.84 | $9.84 | $9.45 | $9.45 | $9.45 | 600 |
| 2024-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2024-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-11-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-11-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-10-30 | $9.34 | $9.99 | $9.34 | $9.99 | $9.99 | 1,750 |
| 2024-10-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-10-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-10-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 40 |
| 2024-10-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 353 |
| 2024-10-23 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-22 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 41 |
| 2024-10-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 40 |
| 2024-10-18 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 25,025 |
| 2024-10-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-11 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-08 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-10-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 1 |
| 2024-10-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 250 |
| 2024-10-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2024-09-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2024-09-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2024-09-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 0 |
| 2024-09-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 0 |
| 2024-09-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 0 |
| 2024-09-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 0 |
| 2024-09-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 125 |
| 2024-09-19 | $11.18 | $11.22 | $11.18 | $11.22 | $11.06 | 238 |
| 2024-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2024-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2024-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2024-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,300 |
| 2024-09-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-09-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-09-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-09-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-09-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-09-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 99 |
| 2024-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 99 |
| 2024-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 119 |
| 2024-08-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2024-08-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 154 |
| 2024-08-13 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 200 |
| 2024-08-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-08-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 200 |
| 2024-08-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2024-08-07 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 500 |
| 2024-08-06 | $9.13 | $9.13 | $8.71 | $8.71 | $8.71 | 600 |
| 2024-08-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2024-08-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 685 |
| 2024-08-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 70 |
| 2024-07-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-07-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2024-06-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-18 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-17 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-14 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-13 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-12 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-11 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-07 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-06 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-05 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-04 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-06-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-31 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-28 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-23 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 18 |
| 2024-05-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 44 |
| 2024-05-17 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-16 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-15 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-14 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-13 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-09 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-08 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-07 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-06 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-05-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-04-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-04-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-04-26 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-04-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 217 |
| 2024-04-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-23 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-04-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 74 |
| 2024-04-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 5 |
| 2024-04-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-04-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-04-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-04-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-04-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-03-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-03-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 0 |
| 2024-03-26 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 5 |
| 2024-03-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 0 |
| 2024-03-22 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 0 |
| 2024-03-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 0 |
| 2024-03-20 | $11.45 | $11.88 | $11.45 | $11.88 | $11.74 | 300 |
| 2024-03-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-18 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 49 |
| 2024-03-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-13 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 39 |
| 2024-03-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-11 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 0 |
| 2024-03-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 39 |
| 2024-03-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.62 | 100 |
| 2024-03-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.44 | 0 |
| 2024-03-01 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-02-29 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 251 |
| 2024-02-28 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 56 |
| 2024-02-27 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2024-02-26 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 56 |
| 2024-02-23 | $11.87 | $12.18 | $11.87 | $12.18 | $12.18 | 4,300 |
| 2024-02-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 5 |
| 2024-02-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-01-30 | $10.92 | $11.55 | $10.92 | $11.55 | $11.55 | 220 |
| 2024-01-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 300 |
| 2024-01-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 19,100 |
| 2024-01-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 19,100 |
| 2024-01-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 112 |
| 2024-01-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-11 | $11.09 | $11.33 | $11.09 | $11.33 | $11.33 | 5,332 |
| 2024-01-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-01-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-01-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-01-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2024-01-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 200 |
| 2024-01-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2024-01-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 495 |
| 2023-12-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-12-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-12-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 11,145 |
| 2023-12-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-12-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 11,145 |
| 2023-12-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 55 |
| 2023-12-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 200 |
| 2023-12-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-12-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 25 |
| 2023-12-15 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-12-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 200 |
| 2023-12-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
| 2023-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-12-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-12-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-12-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2023-12-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25 |
| 2023-12-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 400 |
| 2023-12-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 81 |
| 2023-11-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-15 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,252 |
| 2023-11-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 29 |
| 2023-11-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-11-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 39 |
| 2023-11-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 33 |
| 2023-11-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-11-06 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 300 |
| 2023-11-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-11-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 376 |
| 2023-11-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,014 |
| 2023-10-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 3 |
| 2023-10-30 | $8.76 | $8.82 | $8.52 | $8.52 | $8.52 | 427,465 |
| 2023-10-27 | $10.78 | $10.78 | $10.28 | $10.28 | $10.28 | 2,210 |
| 2023-10-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 671 |
| 2023-10-25 | $11.29 | $11.29 | $11.23 | $11.23 | $11.23 | 318 |
| 2023-10-24 | $11.30 | $11.30 | $11.05 | $11.05 | $11.05 | 921 |
| 2023-10-23 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 145 |
| 2023-10-20 | $11.69 | $11.69 | $11.12 | $11.12 | $11.12 | 1,121 |
| 2023-10-19 | $11.24 | $11.44 | $11.24 | $11.44 | $11.44 | 428 |
| 2023-10-18 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 673 |
| 2023-10-17 | $11.13 | $11.38 | $11.13 | $11.18 | $11.18 | 609 |
| 2023-10-16 | $11.02 | $11.40 | $11.02 | $11.19 | $11.19 | 29,541 |
| 2023-10-13 | $11.39 | $11.39 | $11.17 | $11.17 | $11.17 | 1,560 |
| 2023-10-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 16 |
| 2023-10-11 | $11.35 | $11.65 | $11.04 | $11.65 | $11.65 | 1,054 |
| 2023-10-10 | $11.18 | $11.18 | $11.13 | $11.13 | $11.13 | 744 |
| 2023-10-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 45 |
| 2023-10-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-10-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 424 |
| 2023-10-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 110 |
| 2023-10-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 454 |
| 2023-10-02 | $11.07 | $11.22 | $11.07 | $11.22 | $11.22 | 1,308 |
| 2023-09-29 | $10.83 | $10.90 | $10.83 | $10.90 | $10.90 | 4,944 |
| 2023-09-28 | $11.56 | $11.70 | $11.51 | $11.70 | $11.70 | 1,725 |
| 2023-09-27 | $11.61 | $11.80 | $11.61 | $11.80 | $11.66 | 380 |
| 2023-09-26 | $12.01 | $12.01 | $12.01 | $12.01 | $11.87 | 3 |
| 2023-09-25 | $12.01 | $12.01 | $12.01 | $12.01 | $11.87 | 163 |
| 2023-09-22 | $11.75 | $11.75 | $11.60 | $11.60 | $11.47 | 8,354 |
| 2023-09-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.54 | 106 |
| 2023-09-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.54 | 500 |
| 2023-09-19 | $11.81 | $11.81 | $11.62 | $11.62 | $11.49 | 599 |
| 2023-09-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.42 | 199 |
| 2023-09-15 | $11.48 | $11.82 | $11.48 | $11.72 | $11.72 | 29,736 |
| 2023-09-14 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 73 |
| 2023-09-13 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 23 |
| 2023-09-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 970 |
| 2023-09-11 | $11.71 | $11.71 | $11.15 | $11.39 | $11.39 | 1,439 |
| 2023-09-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 364 |
| 2023-09-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 30 |
| 2023-09-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-09-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 34 |
| 2023-09-01 | $12.68 | $12.68 | $11.88 | $11.88 | $11.88 | 225 |
| 2023-08-31 | $12.12 | $12.12 | $11.84 | $12.01 | $12.01 | 378 |
| 2023-08-30 | $11.51 | $11.99 | $11.51 | $11.99 | $11.99 | 517 |
| 2023-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 15 |
| 2023-08-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-08-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 154 |
| 2023-08-24 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 94 |
| 2023-08-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-08-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-08-21 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 70 |
| 2023-08-18 | $11.33 | $11.37 | $11.33 | $11.37 | $11.37 | 218 |
| 2023-08-17 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 179 |
| 2023-08-16 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 148 |
| 2023-08-15 | $10.91 | $11.23 | $10.91 | $11.23 | $11.23 | 1,716 |
| 2023-08-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 56 |
| 2023-08-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 127 |
| 2023-08-10 | $11.30 | $11.30 | $11.22 | $11.22 | $11.22 | 619 |
| 2023-08-09 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 101 |
| 2023-08-08 | $10.78 | $10.86 | $10.78 | $10.78 | $10.78 | 2,280 |
| 2023-08-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-08-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-08-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 9 |
| 2023-08-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 200 |
| 2023-08-01 | $11.94 | $12.21 | $11.94 | $12.21 | $12.21 | 4,402 |
| 2023-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 26 |
| 2023-07-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-07-27 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 200 |
| 2023-07-26 | $13.41 | $13.41 | $13.10 | $13.39 | $13.39 | 2,394 |
| 2023-07-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 306 |
| 2023-07-24 | $14.40 | $14.59 | $14.21 | $14.59 | $14.59 | 2,202 |
| 2023-07-21 | $14.51 | $14.59 | $14.51 | $14.59 | $14.59 | 425 |
| 2023-07-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 76 |
| 2023-07-19 | $14.17 | $14.17 | $13.99 | $13.99 | $13.99 | 1,296 |
| 2023-07-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 77 |
| 2023-07-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 91 |
| 2023-07-14 | $13.95 | $13.95 | $13.91 | $13.91 | $13.91 | 522 |
| 2023-07-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 112 |
| 2023-07-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 420 |
| 2023-07-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 400 |
| 2023-07-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 250 |
| 2023-07-07 | $14.42 | $14.56 | $14.42 | $14.56 | $14.56 | 7,284 |
| 2023-07-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 120 |
| 2023-07-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 267 |
| 2023-07-03 | $14.82 | $14.98 | $14.82 | $14.98 | $14.98 | 255 |
| 2023-06-30 | $14.65 | $14.65 | $14.59 | $14.59 | $14.59 | 2,700 |
| 2023-06-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 570 |
| 2023-06-28 | $14.46 | $14.58 | $14.46 | $14.58 | $14.58 | 875 |
| 2023-06-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 132 |
| 2023-06-26 | $14.10 | $14.25 | $14.02 | $14.25 | $14.25 | 550 |
| 2023-06-23 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 210 |
| 2023-06-22 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1,245 |
| 2023-06-21 | $14.38 | $14.57 | $14.38 | $14.57 | $14.57 | 1,268 |
| 2023-06-20 | $14.59 | $14.59 | $14.05 | $14.05 | $14.05 | 1,486 |
| 2023-06-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 48 |
| 2023-06-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 84 |
| 2023-06-14 | $15.13 | $15.13 | $14.88 | $14.88 | $14.88 | 317 |
| 2023-06-13 | $14.78 | $15.01 | $14.78 | $14.82 | $14.82 | 8,982 |
| 2023-06-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 3 |
| 2023-06-09 | $14.40 | $14.47 | $14.35 | $14.35 | $14.35 | 1,082 |
| 2023-06-08 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 33 |
| 2023-06-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2023-06-06 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 18 |
| 2023-06-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 84 |
| 2023-06-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 125 |
| 2023-06-01 | $13.68 | $13.73 | $13.68 | $13.73 | $13.73 | 1,501 |
| 2023-05-31 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1,767 |
| 2023-05-30 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 635 |
| 2023-05-26 | $14.01 | $14.01 | $13.91 | $13.91 | $13.91 | 285 |
| 2023-05-25 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 384 |
| 2023-05-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1 |
| 2023-05-23 | $13.00 | $13.46 | $13.00 | $13.25 | $13.25 | 773 |
| 2023-05-22 | $13.35 | $13.35 | $13.14 | $13.14 | $13.14 | 306 |
| 2023-05-19 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 455 |
| 2023-05-18 | $13.14 | $13.55 | $13.14 | $13.14 | $13.14 | 1,902 |
| 2023-05-17 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 266 |
| 2023-05-16 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 1,355 |
| 2023-05-15 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 203 |
| 2023-05-12 | $14.45 | $14.45 | $14.14 | $14.20 | $14.20 | 1,700 |
| 2023-05-11 | $14.45 | $14.66 | $14.45 | $14.66 | $14.66 | 363 |
| 2023-05-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2023-05-09 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 82 |
| 2023-05-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 234 |
| 2023-05-05 | $14.45 | $14.45 | $14.39 | $14.39 | $14.39 | 300 |
| 2023-05-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 344 |
| 2023-05-03 | $14.16 | $14.16 | $14.11 | $14.11 | $14.11 | 220 |
| 2023-05-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 4 |
| 2023-05-01 | $14.28 | $14.28 | $13.99 | $13.99 | $13.99 | 423 |
| 2023-04-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 545 |
| 2023-04-27 | $13.94 | $14.01 | $13.94 | $14.01 | $14.01 | 729 |
| 2023-04-26 | $13.94 | $13.94 | $13.86 | $13.86 | $13.86 | 350 |
| 2023-04-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 98 |
| 2023-04-24 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 204 |
| 2023-04-21 | $14.01 | $14.36 | $14.01 | $14.36 | $14.36 | 944 |
| 2023-04-20 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 526 |
| 2023-04-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-04-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1,004 |
| 2023-04-17 | $14.07 | $14.07 | $13.80 | $13.80 | $13.80 | 2,603 |
| 2023-04-14 | $14.15 | $14.15 | $13.70 | $13.70 | $13.70 | 470 |
| 2023-04-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 204 |
| 2023-04-12 | $14.09 | $14.09 | $13.83 | $13.83 | $13.83 | 732 |
| 2023-04-11 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 7 |
| 2023-04-10 | $13.42 | $13.51 | $13.32 | $13.51 | $13.51 | 663 |
| 2023-04-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 148 |
| 2023-04-05 | $13.67 | $13.78 | $13.67 | $13.78 | $13.78 | 2,825 |
| 2023-04-04 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 199 |
| 2023-04-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 151 |
| 2023-03-31 | $13.41 | $13.41 | $13.24 | $13.24 | $13.24 | 3,029 |
| 2023-03-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-03-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.21 | 872 |
| 2023-03-28 | $13.11 | $13.14 | $13.11 | $13.14 | $12.98 | 565 |
| 2023-03-27 | $13.09 | $13.09 | $13.09 | $13.09 | $12.93 | 1 |
| 2023-03-24 | $13.23 | $13.23 | $13.09 | $13.09 | $12.93 | 735 |
| 2023-03-23 | $13.01 | $13.01 | $13.01 | $13.01 | $12.85 | 213 |
| 2023-03-22 | $13.05 | $13.05 | $13.05 | $13.05 | $12.89 | 901 |
| 2023-03-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 19 |
| 2023-03-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 281 |
| 2023-03-17 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 269 |
| 2023-03-16 | $12.71 | $13.03 | $12.71 | $12.73 | $12.73 | 3,141 |
| 2023-03-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 314 |
| 2023-03-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 8 |
| 2023-03-13 | $12.98 | $13.37 | $12.95 | $13.37 | $13.37 | 6,373 |
| 2023-03-10 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 431 |
| 2023-03-09 | $13.74 | $13.74 | $13.34 | $13.34 | $13.34 | 727 |
| 2023-03-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 4,777 |
| 2023-03-07 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 184 |
| 2023-03-06 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 51 |
| 2023-03-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 31 |
| 2023-03-02 | $12.91 | $13.02 | $12.91 | $13.02 | $13.02 | 3,684 |
| 2023-03-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 1,501 |
| 2023-02-28 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-02-27 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 164 |
| 2023-02-24 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 3,736 |
| 2023-02-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 128 |
| 2023-02-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 356 |
| 2023-02-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 198 |
| 2023-02-17 | $12.49 | $12.58 | $12.49 | $12.50 | $12.50 | 452 |
| 2023-02-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 177 |
| 2023-02-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 396 |
| 2023-02-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 58 |
| 2023-02-13 | $12.34 | $12.34 | $12.26 | $12.26 | $12.26 | 751 |
| 2023-02-10 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 84 |
| 2023-02-09 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 134 |
| 2023-02-08 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 65 |
| 2023-02-07 | $12.37 | $12.41 | $12.26 | $12.41 | $12.41 | 436 |
| 2023-02-06 | $12.13 | $12.60 | $12.13 | $12.60 | $12.60 | 718 |
| 2023-02-03 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 7 |
| 2023-02-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 123 |
| 2023-02-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 315 |
| 2023-01-31 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 376 |
| 2023-01-30 | $13.04 | $13.04 | $12.60 | $13.02 | $13.02 | 6,140 |
| 2023-01-27 | $12.77 | $12.77 | $12.72 | $12.73 | $12.73 | 2,439 |
| 2023-01-26 | $12.50 | $12.66 | $12.50 | $12.55 | $12.55 | 3,932 |
| 2023-01-25 | $12.52 | $12.52 | $12.37 | $12.37 | $12.37 | 3,712 |
| 2023-01-24 | $12.44 | $12.58 | $12.38 | $12.58 | $12.58 | 1,377 |
| 2023-01-23 | $12.05 | $12.37 | $11.92 | $12.37 | $12.37 | 2,026 |
| 2023-01-20 | $12.04 | $12.10 | $11.83 | $11.83 | $11.83 | 3,190 |
| 2023-01-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,384 |
| 2023-01-18 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 626 |
| 2023-01-17 | $11.89 | $11.97 | $11.86 | $11.97 | $11.97 | 10,713 |
| 2023-01-13 | $11.68 | $11.68 | $11.44 | $11.66 | $11.66 | 3,020 |
| 2023-01-12 | $11.95 | $12.16 | $11.83 | $12.02 | $12.02 | 3,362 |
| 2023-01-11 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 238 |
| 2023-01-10 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 363 |
| 2023-01-09 | $11.68 | $11.68 | $11.40 | $11.40 | $11.40 | 2,003 |
| 2023-01-06 | $11.31 | $11.56 | $11.11 | $11.11 | $11.11 | 1,370 |
| 2023-01-05 | $11.18 | $11.18 | $10.99 | $11.11 | $11.11 | 2,109 |
| 2023-01-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 233 |
| 2023-01-03 | $11.50 | $12.02 | $11.49 | $11.56 | $11.56 | 22,238 |
| 2022-12-30 | $11.91 | $11.91 | $11.46 | $11.63 | $11.63 | 2,121 |
| 2022-12-29 | $11.32 | $11.77 | $11.17 | $11.77 | $11.77 | 2,320 |
| 2022-12-28 | $11.07 | $11.52 | $10.96 | $11.52 | $11.52 | 5,218 |
| 2022-12-27 | $11.11 | $11.65 | $11.11 | $11.33 | $11.33 | 20,715 |
| 2022-12-23 | $10.52 | $11.00 | $10.52 | $10.71 | $10.71 | 1,306 |
| 2022-12-22 | $11.00 | $11.00 | $10.70 | $10.78 | $10.78 | 3,657 |
| 2022-12-21 | $10.88 | $11.04 | $10.81 | $10.87 | $10.87 | 2,510 |
| 2022-12-20 | $10.93 | $11.32 | $10.93 | $11.32 | $11.32 | 2,491 |
| 2022-12-19 | $11.34 | $11.41 | $11.17 | $11.41 | $11.41 | 7,533 |
| 2022-12-16 | $11.12 | $11.24 | $11.12 | $11.24 | $11.24 | 1,903 |
| 2022-12-15 | $11.92 | $11.92 | $11.39 | $11.39 | $11.39 | 8,047 |
| 2022-12-14 | $11.83 | $11.95 | $11.58 | $11.95 | $11.95 | 13,563 |
| 2022-12-13 | $11.83 | $11.96 | $11.61 | $11.96 | $11.96 | 4,472 |
| 2022-12-12 | $11.74 | $11.74 | $11.48 | $11.53 | $11.53 | 7,816 |
| 2022-12-09 | $11.71 | $11.95 | $11.71 | $11.81 | $11.81 | 5,026 |
| 2022-12-08 | $11.61 | $11.61 | $11.42 | $11.42 | $11.42 | 708 |
| 2022-12-07 | $11.52 | $11.62 | $11.44 | $11.53 | $11.53 | 1,117 |
| 2022-12-06 | $12.06 | $12.06 | $11.38 | $11.38 | $11.38 | 1,321 |
| 2022-12-05 | $11.47 | $11.89 | $11.39 | $11.83 | $11.83 | 6,054 |
| 2022-12-02 | $12.06 | $12.06 | $11.63 | $11.85 | $11.85 | 3,053 |
| 2022-12-01 | $11.95 | $12.14 | $11.95 | $12.01 | $12.01 | 3,500 |
| 2022-11-30 | $11.48 | $11.85 | $11.48 | $11.49 | $11.49 | 4,098 |
| 2022-11-29 | $11.82 | $11.92 | $11.82 | $11.92 | $11.92 | 2,299 |
| 2022-11-28 | $12.08 | $12.08 | $11.98 | $11.98 | $11.98 | 3,598 |
| 2022-11-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 347 |
| 2022-11-23 | $11.68 | $11.86 | $11.68 | $11.86 | $11.86 | 2,322 |
| 2022-11-22 | $11.60 | $11.60 | $11.29 | $11.29 | $11.29 | 1,001 |
| 2022-11-21 | $11.57 | $11.57 | $11.38 | $11.38 | $11.38 | 3,859 |
| 2022-11-18 | $11.40 | $11.63 | $11.16 | $11.39 | $11.39 | 852 |
| 2022-11-17 | $11.69 | $11.69 | $11.41 | $11.49 | $11.49 | 6,808 |
| 2022-11-16 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,944 |
| 2022-11-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 99 |
| 2022-11-14 | $11.27 | $11.65 | $11.19 | $11.20 | $11.20 | 6,449 |
| 2022-11-11 | $11.99 | $12.03 | $11.85 | $11.85 | $11.85 | 417 |
| 2022-11-10 | $11.17 | $11.33 | $11.17 | $11.19 | $11.19 | 3,255 |
| 2022-11-09 | $10.85 | $10.85 | $10.65 | $10.65 | $10.65 | 939 |
| 2022-11-08 | $11.08 | $11.16 | $11.01 | $11.01 | $11.01 | 3,665 |
| 2022-11-07 | $11.25 | $11.25 | $10.67 | $10.76 | $10.76 | 2,630 |
| 2022-11-04 | $10.90 | $10.90 | $10.73 | $10.73 | $10.73 | 2,558 |
| 2022-11-03 | $10.80 | $11.02 | $10.80 | $10.85 | $10.85 | 1,994 |
| 2022-11-02 | $10.90 | $10.90 | $10.88 | $10.88 | $10.88 | 3,012 |
| 2022-11-01 | $10.96 | $10.98 | $10.92 | $10.98 | $10.98 | 936 |
| 2022-10-31 | $11.15 | $11.15 | $10.80 | $10.92 | $10.92 | 7,303 |
| 2022-10-28 | $11.05 | $11.07 | $11.03 | $11.05 | $11.05 | 1,300 |
| 2022-10-27 | $10.91 | $11.18 | $10.83 | $10.89 | $10.89 | 3,327 |
| 2022-10-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 563 |
| 2022-10-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 113 |
| 2022-10-24 | $10.49 | $10.60 | $10.49 | $10.54 | $10.54 | 2,749 |
| 2022-10-21 | $10.46 | $10.55 | $10.30 | $10.55 | $10.55 | 1,641 |
| 2022-10-20 | $10.24 | $10.46 | $10.24 | $10.46 | $10.46 | 1,083 |
| 2022-10-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 290 |
| 2022-10-18 | $10.61 | $10.83 | $10.57 | $10.83 | $10.83 | 1,500 |
| 2022-10-17 | $10.92 | $10.92 | $10.46 | $10.68 | $10.68 | 6,005 |
| 2022-10-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 100 |
| 2022-10-13 | $10.13 | $10.48 | $10.13 | $10.36 | $10.36 | 1,104 |
| 2022-10-12 | $10.41 | $10.45 | $10.37 | $10.38 | $10.38 | 903 |
| 2022-10-11 | $10.76 | $10.76 | $10.60 | $10.60 | $10.60 | 474 |
| 2022-10-10 | $10.78 | $11.11 | $10.73 | $10.73 | $10.73 | 4,363 |
| 2022-10-07 | $10.91 | $10.98 | $10.87 | $10.98 | $10.98 | 564 |
| 2022-10-06 | $11.31 | $11.35 | $11.27 | $11.35 | $11.35 | 3,124 |
| 2022-10-05 | $11.28 | $11.36 | $11.20 | $11.36 | $11.36 | 1,093 |
| 2022-10-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 298 |
| 2022-10-03 | $11.64 | $11.64 | $11.48 | $11.48 | $11.48 | 784 |
| 2022-09-30 | $10.96 | $11.29 | $10.96 | $11.29 | $11.29 | 759 |
| 2022-09-29 | $11.40 | $11.48 | $11.40 | $11.48 | $11.48 | 506 |
| 2022-09-28 | $10.90 | $11.38 | $10.90 | $11.38 | $11.24 | 5,436 |
| 2022-09-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.57 | 27 |
| 2022-09-26 | $11.71 | $11.71 | $11.71 | $11.71 | $11.57 | 1,207 |
| 2022-09-23 | $12.44 | $12.44 | $12.18 | $12.18 | $12.03 | 797 |
| 2022-09-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.29 | 1,746 |
| 2022-09-21 | $12.09 | $12.25 | $12.09 | $12.25 | $12.10 | 1,395 |
| 2022-09-20 | $12.53 | $12.60 | $12.53 | $12.53 | $12.38 | 485 |
| 2022-09-19 | $12.91 | $12.95 | $12.72 | $12.72 | $12.57 | 707 |
| 2022-09-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.54 | 532 |
| 2022-09-15 | $12.85 | $12.85 | $12.53 | $12.58 | $12.43 | 6,279 |
| 2022-09-14 | $13.40 | $13.58 | $13.40 | $13.58 | $13.42 | 310 |
| 2022-09-13 | $13.01 | $13.01 | $13.01 | $13.01 | $12.85 | 864 |
| 2022-09-12 | $13.61 | $13.61 | $13.48 | $13.48 | $13.32 | 1,120 |
| 2022-09-09 | $13.10 | $13.45 | $13.10 | $13.10 | $12.94 | 3,000 |
| 2022-09-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.99 | 204 |
| 2022-09-07 | $12.90 | $12.92 | $12.90 | $12.92 | $12.77 | 390 |
| 2022-09-06 | $13.25 | $13.25 | $13.03 | $13.03 | $12.87 | 1,127 |
| 2022-09-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.82 | 211 |
| 2022-09-01 | $13.47 | $13.47 | $13.33 | $13.33 | $13.17 | 2,082 |
| 2022-08-31 | $13.32 | $13.57 | $13.32 | $13.57 | $13.40 | 971 |
| 2022-08-30 | $13.31 | $13.64 | $13.31 | $13.64 | $13.48 | 890 |
| 2022-08-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.21 | 340 |
| 2022-08-26 | $13.90 | $13.98 | $13.74 | $13.74 | $13.74 | 558 |
| 2022-08-25 | $13.92 | $14.00 | $13.66 | $13.66 | $13.66 | 1,064 |
| 2022-08-24 | $13.66 | $13.66 | $13.64 | $13.64 | $13.64 | 2,013 |
| 2022-08-23 | $13.10 | $13.27 | $13.10 | $13.27 | $13.27 | 518 |
| 2022-08-22 | $12.82 | $13.24 | $12.82 | $13.24 | $13.24 | 2,006 |
| 2022-08-19 | $13.04 | $13.79 | $12.96 | $13.79 | $13.79 | 1,324 |
| 2022-08-18 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1,189 |
| 2022-08-17 | $13.90 | $13.90 | $13.74 | $13.74 | $13.74 | 931 |
| 2022-08-16 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 645 |
| 2022-08-15 | $14.36 | $14.40 | $14.17 | $14.17 | $14.17 | 8,384 |
| 2022-08-12 | $14.27 | $14.33 | $14.23 | $14.23 | $14.23 | 1,348 |
| 2022-08-11 | $13.81 | $14.04 | $13.81 | $14.03 | $14.03 | 1,995 |
| 2022-08-10 | $14.07 | $14.07 | $13.89 | $13.89 | $13.89 | 2,380 |
| 2022-08-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2,554 |
| 2022-08-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 280 |
| 2022-08-05 | $13.83 | $13.83 | $13.80 | $13.80 | $13.80 | 1,935 |
| 2022-08-04 | $13.92 | $13.92 | $13.80 | $13.80 | $13.80 | 1,400 |
| 2022-08-03 | $14.01 | $14.01 | $13.89 | $13.89 | $13.89 | 1,325 |
| 2022-08-02 | $14.68 | $14.68 | $14.48 | $14.67 | $14.67 | 878 |
| 2022-08-01 | $14.29 | $14.73 | $14.29 | $14.73 | $14.73 | 3,316 |
| 2022-07-29 | $13.57 | $13.57 | $13.56 | $13.56 | $13.56 | 1,414 |
| 2022-07-28 | $13.65 | $13.65 | $13.57 | $13.57 | $13.57 | 304 |
| 2022-07-27 | $13.23 | $13.25 | $13.23 | $13.25 | $13.25 | 2,312 |
| 2022-07-26 | $14.06 | $14.06 | $13.80 | $13.90 | $13.90 | 137,545 |
| 2022-07-25 | $14.40 | $14.40 | $14.31 | $14.38 | $14.38 | 20,300 |
| 2022-07-22 | $14.39 | $14.39 | $14.17 | $14.17 | $14.17 | 17,958 |
| 2022-07-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 25,000 |
| 2022-07-20 | $13.85 | $13.86 | $13.64 | $13.64 | $13.64 | 32,700 |
| 2022-07-19 | $13.87 | $13.87 | $13.59 | $13.78 | $13.78 | 37,770 |
| 2022-07-18 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 33 |
| 2022-07-15 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 1,435 |
| 2022-07-14 | $12.34 | $12.34 | $12.29 | $12.29 | $12.29 | 5,471 |
| 2022-07-13 | $12.35 | $12.35 | $12.26 | $12.26 | $12.26 | 951 |
| 2022-07-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 653 |
| 2022-07-11 | $12.97 | $13.15 | $12.97 | $12.98 | $12.98 | 4,182 |
| 2022-07-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 269 |
| 2022-07-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 152 |
| 2022-07-06 | $12.70 | $12.81 | $12.54 | $12.81 | $12.81 | 732 |
| 2022-07-05 | $12.50 | $12.71 | $12.50 | $12.57 | $12.57 | 745 |
| 2022-07-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 455 |
| 2022-06-30 | $13.01 | $13.01 | $12.95 | $12.98 | $12.98 | 358 |
| 2022-06-29 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 159 |
| 2022-06-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 302 |
| 2022-06-27 | $13.50 | $13.50 | $13.05 | $13.45 | $13.45 | 711 |
| 2022-06-24 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 453 |
| 2022-06-23 | $12.68 | $12.68 | $12.55 | $12.55 | $12.55 | 254 |
| 2022-06-22 | $12.35 | $12.88 | $12.35 | $12.81 | $12.81 | 748 |
| 2022-06-21 | $13.02 | $13.10 | $12.90 | $13.10 | $13.10 | 2,066 |
| 2022-06-17 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 48 |
| 2022-06-16 | $13.61 | $13.84 | $13.61 | $13.84 | $13.84 | 1,606 |
| 2022-06-15 | $13.81 | $13.88 | $13.78 | $13.88 | $13.88 | 806 |
| 2022-06-14 | $13.72 | $13.82 | $13.64 | $13.82 | $13.82 | 706 |
| 2022-06-13 | $14.13 | $14.13 | $13.82 | $14.00 | $14.00 | 4,917 |
| 2022-06-10 | $14.57 | $14.75 | $14.28 | $14.35 | $14.35 | 35,850 |
| 2022-06-09 | $14.82 | $14.82 | $14.65 | $14.65 | $14.65 | 268 |
| 2022-06-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 400 |
| 2022-06-07 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 407 |
| 2022-06-06 | $14.73 | $14.73 | $14.70 | $14.70 | $14.70 | 300 |
| 2022-06-03 | $14.51 | $14.73 | $14.51 | $14.52 | $14.52 | 509 |
| 2022-06-02 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 127 |
| 2022-06-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 397 |
| 2022-05-31 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 558 |
| 2022-05-27 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 1,493 |
| 2022-05-26 | $14.37 | $14.37 | $14.22 | $14.22 | $14.22 | 1,125 |
| 2022-05-25 | $14.29 | $14.36 | $14.29 | $14.29 | $14.29 | 337 |
| 2022-05-24 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 135 |
| 2022-05-23 | $14.55 | $14.55 | $14.47 | $14.47 | $14.47 | 208 |
| 2022-05-20 | $14.45 | $14.51 | $14.37 | $14.51 | $14.51 | 1,551 |
| 2022-05-19 | $14.06 | $14.18 | $14.06 | $14.18 | $14.18 | 104,238 |
| 2022-05-18 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 31,703 |
| 2022-05-17 | $14.72 | $14.72 | $14.68 | $14.72 | $14.72 | 33,906 |
| 2022-05-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 61,932 |
| 2022-05-13 | $14.71 | $14.71 | $14.32 | $14.50 | $14.50 | 29,289 |
| 2022-05-12 | $13.10 | $13.50 | $13.10 | $13.50 | $13.50 | 12,511 |
| 2022-05-11 | $11.84 | $12.33 | $11.84 | $12.16 | $12.16 | 15,699 |
| 2022-05-10 | $11.96 | $12.32 | $11.96 | $12.32 | $12.32 | 1,298 |
| 2022-05-09 | $12.50 | $12.50 | $12.38 | $12.38 | $12.38 | 2,311 |
| 2022-05-06 | $12.68 | $12.98 | $12.68 | $12.98 | $12.98 | 1,234 |
| 2022-05-05 | $12.97 | $12.99 | $12.90 | $12.90 | $12.90 | 16,104 |
| 2022-05-04 | $12.87 | $12.95 | $12.80 | $12.95 | $12.95 | 4,227 |
| 2022-05-03 | $12.64 | $12.96 | $12.64 | $12.96 | $12.96 | 908 |
| 2022-05-02 | $12.74 | $12.74 | $12.70 | $12.73 | $12.73 | 2,140 |
| 2022-04-29 | $12.98 | $13.11 | $12.98 | $13.11 | $13.11 | 686 |
| 2022-04-28 | $12.73 | $13.11 | $12.55 | $13.11 | $13.11 | 2,191 |
| 2022-04-27 | $12.87 | $12.87 | $12.71 | $12.71 | $12.71 | 1,468 |
| 2022-04-26 | $12.77 | $12.77 | $12.76 | $12.76 | $12.76 | 1,003 |
| 2022-04-25 | $12.60 | $13.07 | $12.60 | $13.07 | $13.07 | 6,469 |
| 2022-04-22 | $13.66 | $13.69 | $13.45 | $13.46 | $13.46 | 5,053 |
| 2022-04-21 | $13.53 | $13.59 | $13.21 | $13.21 | $13.21 | 8,443 |
| 2022-04-20 | $13.34 | $13.48 | $13.31 | $13.40 | $13.40 | 3,210 |
| 2022-04-19 | $12.34 | $12.39 | $12.27 | $12.39 | $12.39 | 43,363 |
| 2022-04-18 | $11.93 | $12.00 | $11.44 | $11.59 | $11.59 | 11,984 |
| 2022-04-14 | $12.36 | $12.36 | $12.12 | $12.25 | $12.25 | 4,921 |
| 2022-04-13 | $11.87 | $11.94 | $11.87 | $11.94 | $11.94 | 680 |
| 2022-04-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 451 |
| 2022-04-11 | $12.10 | $12.63 | $12.10 | $12.44 | $12.44 | 2,665 |
| 2022-04-08 | $13.09 | $13.14 | $12.85 | $13.14 | $13.14 | 1,664 |
| 2022-04-07 | $12.76 | $12.80 | $12.52 | $12.52 | $12.52 | 1,398 |
| 2022-04-06 | $12.65 | $12.77 | $12.65 | $12.77 | $12.77 | 1,339 |
| 2022-04-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 19 |
| 2022-04-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 369 |
| 2022-04-01 | $13.03 | $13.03 | $12.77 | $12.85 | $12.85 | 1,784 |
| 2022-03-31 | $12.86 | $12.97 | $12.86 | $12.97 | $12.97 | 5,522 |
| 2022-03-30 | $13.04 | $13.04 | $13.03 | $13.03 | $13.03 | 258 |
| 2022-03-29 | $13.16 | $13.16 | $13.16 | $13.16 | $13.04 | 202 |
| 2022-03-28 | $12.62 | $12.62 | $12.62 | $12.62 | $12.50 | 292 |
| 2022-03-25 | $12.82 | $12.86 | $12.82 | $12.86 | $12.74 | 836 |
| 2022-03-24 | $12.84 | $13.00 | $12.84 | $12.84 | $12.72 | 1,514 |
| 2022-03-23 | $12.61 | $12.61 | $12.52 | $12.52 | $12.40 | 5,115 |
| 2022-03-22 | $12.61 | $12.61 | $12.54 | $12.54 | $12.42 | 660 |
| 2022-03-21 | $13.11 | $13.11 | $13.11 | $13.11 | $12.99 | 2,810 |
| 2022-03-18 | $12.81 | $13.11 | $12.81 | $13.11 | $12.99 | 2,810 |
| 2022-03-17 | $12.17 | $12.33 | $12.17 | $12.33 | $12.22 | 15,310 |
| 2022-03-16 | $11.58 | $11.58 | $11.51 | $11.51 | $11.40 | 725 |
| 2022-03-15 | $11.44 | $11.55 | $11.44 | $11.55 | $11.44 | 29,995 |
| 2022-03-14 | $11.00 | $11.03 | $10.87 | $10.87 | $10.77 | 1,465 |
| 2022-03-11 | $10.96 | $10.96 | $10.94 | $10.94 | $10.84 | 2,194 |
| 2022-03-10 | $11.30 | $11.40 | $11.30 | $11.40 | $11.29 | 978 |
| 2022-03-09 | $10.72 | $10.75 | $10.72 | $10.75 | $10.65 | 2,278 |
| 2022-03-08 | $10.89 | $10.95 | $10.89 | $10.95 | $10.85 | 754 |
| 2022-03-07 | $11.21 | $11.59 | $11.21 | $11.40 | $11.29 | 1,600 |
| 2022-03-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.21 | 306 |
| 2022-03-03 | $12.59 | $12.63 | $12.50 | $12.50 | $12.38 | 866 |
| 2022-03-02 | $12.78 | $12.78 | $12.47 | $12.47 | $12.35 | 760 |
| 2022-03-01 | $12.91 | $13.09 | $12.91 | $13.09 | $12.96 | 1,829 |
| 2022-02-28 | $13.09 | $13.24 | $12.88 | $12.88 | $12.76 | 5,897 |
| 2022-02-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.62 | 119 |
| 2022-02-24 | $12.73 | $12.75 | $12.73 | $12.74 | $12.62 | 704 |
| 2022-02-23 | $12.92 | $12.92 | $12.73 | $12.73 | $12.61 | 596 |
| 2022-02-22 | $12.61 | $13.04 | $12.61 | $13.04 | $12.91 | 1,818 |
| 2022-02-18 | $13.20 | $13.20 | $13.15 | $13.15 | $13.02 | 434 |
| 2022-02-17 | $13.20 | $13.24 | $13.20 | $13.24 | $13.11 | 209 |
| 2022-02-16 | $12.79 | $12.96 | $12.79 | $12.92 | $12.80 | 854 |
| 2022-02-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 20 |
| 2022-02-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 444 |
| 2022-02-11 | $13.65 | $13.65 | $13.45 | $13.45 | $13.33 | 637 |
| 2022-02-10 | $13.56 | $13.68 | $13.56 | $13.68 | $13.55 | 421 |
| 2022-02-09 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 3 |
| 2022-02-08 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 555 |
| 2022-02-07 | $12.96 | $12.96 | $12.96 | $12.96 | $12.84 | 414 |
| 2022-02-04 | $12.59 | $12.75 | $12.59 | $12.75 | $12.63 | 1,087 |
| 2022-02-03 | $12.54 | $12.58 | $12.54 | $12.58 | $12.46 | 2,444 |
| 2022-02-02 | $12.59 | $12.75 | $12.59 | $12.70 | $12.58 | 3,333 |
| 2022-02-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.20 | 36 |
| 2022-01-31 | $13.36 | $13.58 | $13.32 | $13.32 | $13.20 | 1,369 |
| 2022-01-28 | $10.85 | $11.15 | $10.85 | $11.15 | $11.05 | 16,037 |
| 2022-01-27 | $11.02 | $11.02 | $10.82 | $10.82 | $10.72 | 4,273 |
| 2022-01-26 | $11.24 | $11.51 | $11.20 | $11.51 | $11.40 | 2,318 |
| 2022-01-25 | $11.59 | $11.93 | $11.51 | $11.93 | $11.82 | 1,630 |
| 2022-01-24 | $12.32 | $12.32 | $11.98 | $12.05 | $11.94 | 2,907 |
| 2022-01-21 | $12.80 | $12.80 | $12.59 | $12.75 | $12.63 | 2,594 |
| 2022-01-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.08 | 496 |
| 2022-01-19 | $13.00 | $13.00 | $12.50 | $12.99 | $12.87 | 3,143 |
| 2022-01-18 | $13.61 | $13.61 | $13.25 | $13.49 | $13.36 | 4,178 |
| 2022-01-14 | $14.05 | $14.05 | $13.72 | $13.81 | $13.68 | 2,526 |
| 2022-01-13 | $14.18 | $14.18 | $13.76 | $13.76 | $13.63 | 5,389 |
| 2022-01-12 | $13.80 | $13.95 | $13.80 | $13.95 | $13.82 | 414 |
| 2022-01-11 | $13.04 | $13.74 | $13.04 | $13.26 | $13.14 | 2,010 |
| 2022-01-10 | $13.89 | $13.89 | $13.51 | $13.51 | $13.38 | 35,138 |
| 2022-01-07 | $13.99 | $13.99 | $13.76 | $13.82 | $13.69 | 3,141 |
| 2022-01-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.84 | 819 |
| 2022-01-05 | $14.34 | $14.70 | $13.96 | $14.59 | $14.45 | 2,657 |
| 2022-01-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.24 | 612 |
| 2022-01-03 | $14.55 | $14.55 | $14.42 | $14.42 | $14.29 | 2,794 |
| 2021-12-31 | $14.55 | $14.63 | $14.04 | $14.63 | $14.49 | 2,067 |
| 2021-12-30 | $14.78 | $14.78 | $14.78 | $14.78 | $14.64 | 279 |
| 2021-12-29 | $14.92 | $14.92 | $14.56 | $14.56 | $14.42 | 4,923 |
| 2021-12-28 | $14.49 | $14.49 | $14.49 | $14.49 | $14.36 | 10,806 |
| 2021-12-27 | $14.17 | $14.44 | $14.13 | $14.13 | $14.00 | 1,456 |
| 2021-12-23 | $14.45 | $14.60 | $14.45 | $14.60 | $14.46 | 659 |
| 2021-12-22 | $14.22 | $14.68 | $14.14 | $14.25 | $14.12 | 3,378 |
| 2021-12-21 | $14.32 | $14.54 | $14.32 | $14.54 | $14.40 | 2,106 |
| 2021-12-20 | $13.97 | $14.19 | $13.97 | $14.19 | $14.05 | 792 |
| 2021-12-17 | $14.44 | $14.44 | $13.94 | $13.94 | $13.81 | 598 |
| 2021-12-16 | $14.25 | $14.51 | $14.25 | $14.51 | $14.37 | 324 |
| 2021-12-15 | $14.11 | $14.41 | $14.11 | $14.41 | $14.28 | 2,057 |
| 2021-12-14 | $14.40 | $14.61 | $14.40 | $14.61 | $14.47 | 4,593 |
| 2021-12-13 | $14.64 | $15.17 | $14.41 | $14.62 | $14.48 | 3,260 |
| 2021-12-10 | $14.42 | $14.69 | $14.42 | $14.42 | $14.29 | 2,688 |
| 2021-12-09 | $15.10 | $15.26 | $14.87 | $15.05 | $14.91 | 30,123 |
| 2021-12-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.51 | 5,755 |
| 2021-12-07 | $15.58 | $15.72 | $15.55 | $15.59 | $15.44 | 3,307 |
| 2021-12-06 | $15.13 | $15.88 | $15.13 | $15.51 | $15.36 | 3,570 |
| 2021-12-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.01 | 143 |
| 2021-12-02 | $15.09 | $15.13 | $15.05 | $15.05 | $14.91 | 1,650 |
| 2021-12-01 | $15.59 | $15.59 | $15.56 | $15.56 | $15.42 | 671 |
| 2021-11-30 | $15.84 | $15.84 | $15.70 | $15.70 | $15.55 | 1,303 |
| 2021-11-29 | $16.21 | $16.21 | $15.71 | $16.06 | $15.91 | 725 |
| 2021-11-26 | $15.81 | $16.20 | $15.81 | $16.20 | $16.05 | 419 |
| 2021-11-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.28 | 2,001 |
| 2021-11-23 | $17.24 | $17.41 | $17.03 | $17.41 | $17.25 | 623 |
| 2021-11-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.34 | 67 |
| 2021-11-19 | $17.63 | $17.63 | $17.50 | $17.50 | $17.34 | 212 |
| 2021-11-18 | $17.27 | $17.79 | $17.27 | $17.64 | $17.48 | 718 |
| 2021-11-17 | $17.80 | $17.80 | $17.29 | $17.29 | $17.13 | 646 |
| 2021-11-16 | $18.03 | $18.03 | $18.03 | $18.03 | $17.86 | 228 |
| 2021-11-15 | $17.83 | $17.83 | $17.82 | $17.82 | $17.65 | 361 |
| 2021-11-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.46 | 114 |
| 2021-11-11 | $17.70 | $17.85 | $17.70 | $17.70 | $17.54 | 601 |
| 2021-11-10 | $17.32 | $17.32 | $17.32 | $17.32 | $17.16 | 103 |
| 2021-11-09 | $17.65 | $17.65 | $17.32 | $17.32 | $17.16 | 762 |
| 2021-11-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.16 | 193 |
| 2021-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.52 | 73 |
| 2021-11-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.52 | 11 |
| 2021-11-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.52 | 498 |
| 2021-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.54 | 217 |
| 2021-11-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.54 | 217 |
| 2021-10-29 | $18.08 | $18.08 | $18.08 | $18.08 | $17.91 | 234 |
| 2021-10-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.31 | 428 |
| 2021-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.34 | 113 |
| 2021-10-26 | $17.38 | $17.38 | $17.38 | $17.38 | $17.22 | 285 |
| 2021-10-25 | $17.21 | $17.21 | $17.21 | $17.21 | $17.05 | 112 |
| 2021-10-22 | $16.81 | $17.11 | $16.81 | $17.11 | $16.95 | 742 |
| 2021-10-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.17 | 10 |
| 2021-10-20 | $16.92 | $17.41 | $16.92 | $17.33 | $17.17 | 621 |
| 2021-10-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.40 | 252 |
| 2021-10-18 | $16.72 | $16.72 | $16.72 | $16.72 | $16.56 | 25 |
| 2021-10-15 | $16.72 | $16.72 | $16.72 | $16.72 | $16.56 | 1,109 |
| 2021-10-14 | $16.54 | $16.54 | $16.28 | $16.28 | $16.13 | 551 |
| 2021-10-13 | $16.07 | $16.07 | $16.07 | $16.07 | $15.92 | 1,769 |
| 2021-10-12 | $16.44 | $16.44 | $16.44 | $16.44 | $16.28 | 2,557 |
| 2021-10-11 | $16.44 | $16.44 | $16.10 | $16.10 | $15.95 | 689 |
| 2021-10-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.85 | 200 |
| 2021-10-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.29 | 66 |
| 2021-10-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.29 | 126 |
| 2021-10-05 | $16.56 | $16.90 | $16.28 | $16.90 | $16.74 | 1,481 |
| 2021-10-04 | $17.25 | $17.25 | $17.07 | $17.07 | $16.91 | 650 |
| 2021-10-01 | $17.20 | $17.39 | $17.20 | $17.39 | $17.23 | 1,352 |
| 2021-09-30 | $17.53 | $17.53 | $17.20 | $17.20 | $17.04 | 639 |
| 2021-09-29 | $17.19 | $17.50 | $17.11 | $17.50 | $17.33 | 890 |
| 2021-09-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.50 | 124 |
| 2021-09-27 | $17.94 | $18.21 | $17.75 | $17.75 | $17.50 | 4,838 |
| 2021-09-24 | $18.21 | $18.21 | $17.87 | $17.87 | $17.61 | 816 |
| 2021-09-23 | $18.08 | $18.08 | $18.07 | $18.07 | $17.81 | 1,879 |
| 2021-09-22 | $18.00 | $18.27 | $17.94 | $18.25 | $17.99 | 1,872 |
| 2021-09-21 | $18.58 | $19.12 | $18.58 | $18.89 | $18.62 | 1,277 |
| 2021-09-20 | $18.38 | $18.38 | $18.38 | $18.38 | $18.12 | 158 |
| 2021-09-17 | $17.77 | $18.24 | $17.77 | $18.24 | $17.97 | 2,045 |
| 2021-09-16 | $18.18 | $18.18 | $17.99 | $17.99 | $17.73 | 433 |
| 2021-09-15 | $18.49 | $18.49 | $18.49 | $18.49 | $18.22 | 1,231 |
| 2021-09-14 | $18.46 | $18.46 | $18.46 | $18.46 | $18.20 | 400 |
| 2021-09-13 | $18.13 | $18.45 | $18.13 | $18.45 | $18.19 | 4,724 |
| 2021-09-10 | $17.86 | $18.01 | $17.66 | $18.01 | $17.75 | 1,062 |
| 2021-09-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.07 | 601 |
| 2021-09-08 | $18.41 | $18.45 | $17.84 | $18.45 | $18.19 | 1,665 |
| 2021-09-07 | $17.16 | $17.16 | $17.16 | $17.16 | $16.91 | 210 |
| 2021-09-03 | $17.01 | $17.01 | $17.01 | $17.01 | $16.77 | 305 |
| 2021-09-02 | $16.43 | $16.47 | $16.43 | $16.43 | $16.19 | 535 |
| 2021-09-01 | $16.19 | $16.19 | $16.19 | $16.19 | $15.96 | 716 |
| 2021-08-31 | $16.97 | $17.21 | $16.97 | $17.21 | $16.96 | 339 |
| 2021-08-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.13 | 2 |
| 2021-08-27 | $15.42 | $15.45 | $15.32 | $15.35 | $15.13 | 3,331 |
| 2021-08-26 | $16.08 | $16.08 | $15.41 | $15.41 | $15.19 | 876 |
| 2021-08-25 | $16.25 | $16.25 | $16.13 | $16.13 | $15.89 | 467 |
| 2021-08-24 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 166 |
| 2021-08-23 | $15.17 | $15.61 | $15.13 | $15.61 | $15.39 | 1,638 |
| 2021-08-20 | $15.42 | $15.45 | $15.42 | $15.45 | $15.23 | 238 |
| 2021-08-19 | $15.44 | $15.70 | $15.40 | $15.70 | $15.48 | 1,843 |
| 2021-08-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.44 | 0 |
| 2021-08-17 | $15.43 | $15.91 | $15.43 | $15.67 | $15.44 | 1,561 |
| 2021-08-16 | $15.33 | $15.47 | $15.33 | $15.38 | $15.16 | 643 |
| 2021-08-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.56 | 68 |
| 2021-08-12 | $15.10 | $15.79 | $15.06 | $15.79 | $15.56 | 1,457 |
| 2021-08-11 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 2,094 |
| 2021-08-10 | $15.36 | $15.36 | $15.12 | $15.12 | $14.91 | 573 |
| 2021-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.78 | 133 |
| 2021-08-06 | $15.05 | $15.05 | $15.01 | $15.01 | $14.79 | 500 |
| 2021-08-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.93 | 106 |
| 2021-08-04 | $14.68 | $15.12 | $14.68 | $15.12 | $14.90 | 1,293 |
| 2021-08-03 | $15.13 | $15.13 | $15.05 | $15.05 | $14.83 | 256 |
| 2021-08-02 | $15.00 | $15.25 | $15.00 | $15.25 | $15.03 | 269 |
| 2021-07-30 | $14.13 | $14.13 | $14.13 | $14.13 | $13.93 | 137 |
| 2021-07-29 | $14.26 | $14.62 | $14.26 | $14.50 | $14.29 | 733 |
| 2021-07-28 | $14.10 | $14.15 | $13.79 | $13.79 | $13.59 | 458 |
| 2021-07-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.90 | 52 |
| 2021-07-26 | $14.14 | $14.14 | $14.10 | $14.10 | $13.90 | 334 |
| 2021-07-23 | $14.04 | $14.04 | $14.00 | $14.00 | $13.80 | 748 |
| 2021-07-22 | $14.04 | $14.04 | $14.00 | $14.00 | $13.80 | 305 |
| 2021-07-21 | $13.95 | $13.99 | $13.95 | $13.95 | $13.75 | 491 |
| 2021-07-20 | $13.97 | $14.00 | $13.97 | $14.00 | $13.80 | 378 |
| 2021-07-19 | $14.04 | $14.04 | $14.00 | $14.00 | $13.80 | 340 |
| 2021-07-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.18 | 174 |
| 2021-07-15 | $14.22 | $14.49 | $14.18 | $14.18 | $13.98 | 832 |
| 2021-07-14 | $15.28 | $15.28 | $15.28 | $15.28 | $15.06 | 204 |
| 2021-07-13 | $15.20 | $15.28 | $15.20 | $15.28 | $15.06 | 1,325 |
| 2021-07-12 | $14.55 | $14.55 | $14.51 | $14.51 | $14.30 | 335 |
| 2021-07-09 | $14.10 | $14.98 | $14.06 | $14.98 | $14.76 | 840 |
| 2021-07-08 | $14.92 | $14.95 | $14.36 | $14.95 | $14.74 | 1,039 |
| 2021-07-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.76 | 777 |
| 2021-07-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.49 | 84 |
| 2021-07-02 | $14.64 | $14.72 | $14.30 | $14.70 | $14.49 | 835 |
| 2021-07-01 | $14.52 | $14.60 | $14.52 | $14.60 | $14.39 | 340 |
| 2021-06-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.69 | 448 |
| 2021-06-29 | $15.14 | $15.18 | $15.14 | $15.15 | $14.93 | 674 |
| 2021-06-28 | $15.13 | $15.21 | $14.98 | $14.98 | $14.77 | 376 |
| 2021-06-25 | $14.97 | $14.97 | $14.86 | $14.86 | $14.64 | 1,766 |
| 2021-06-24 | $14.37 | $14.91 | $14.37 | $14.91 | $14.70 | 604 |
| 2021-06-23 | $15.13 | $15.32 | $15.09 | $15.32 | $15.10 | 1,159 |
| 2021-06-22 | $15.33 | $15.33 | $15.33 | $15.33 | $15.11 | 342 |
| 2021-06-21 | $15.13 | $15.37 | $15.13 | $15.37 | $15.15 | 896 |
| 2021-06-18 | $15.44 | $15.44 | $15.44 | $15.44 | $15.22 | 100 |
| 2021-06-17 | $15.53 | $15.53 | $15.53 | $15.53 | $15.31 | 567 |
| 2021-06-16 | $15.87 | $15.87 | $15.83 | $15.83 | $15.60 | 1,655 |
| 2021-06-15 | $16.16 | $16.24 | $16.00 | $16.00 | $15.77 | 428 |
| 2021-06-14 | $16.29 | $16.29 | $15.83 | $16.00 | $15.77 | 3,215 |
| 2021-06-11 | $16.16 | $16.53 | $16.12 | $16.53 | $16.29 | 2,233 |
| 2021-06-10 | $16.85 | $16.85 | $16.67 | $16.67 | $16.43 | 449 |
| 2021-06-09 | $16.83 | $16.83 | $16.83 | $16.83 | $16.59 | 530 |
| 2021-06-08 | $17.02 | $17.10 | $16.82 | $16.82 | $16.58 | 1,160 |
| 2021-06-07 | $16.90 | $17.18 | $16.90 | $17.18 | $16.93 | 85,812 |
| 2021-06-04 | $17.56 | $17.56 | $17.28 | $17.28 | $17.03 | 39,389 |
| 2021-06-03 | $16.27 | $16.58 | $16.27 | $16.48 | $16.24 | 160,726 |
| 2021-06-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.19 | 751 |
| 2021-06-01 | $16.16 | $16.16 | $16.16 | $16.16 | $15.93 | 36 |
| 2021-05-28 | $16.16 | $16.16 | $16.16 | $16.16 | $15.93 | 103 |
| 2021-05-27 | $16.28 | $16.28 | $16.28 | $16.28 | $16.05 | 1 |
| 2021-05-26 | $16.28 | $16.28 | $16.28 | $16.28 | $16.05 | 1 |
| 2021-05-25 | $16.28 | $16.28 | $16.28 | $16.28 | $16.05 | 264 |
| 2021-05-24 | $16.00 | $16.14 | $15.96 | $16.14 | $15.90 | 1,088 |
| 2021-05-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.27 | 211 |
| 2021-05-20 | $15.22 | $15.22 | $15.22 | $15.22 | $15.00 | 86 |
| 2021-05-19 | $15.38 | $15.38 | $15.22 | $15.22 | $15.00 | 385 |
| 2021-05-18 | $15.16 | $15.16 | $15.16 | $15.16 | $14.94 | 117 |
| 2021-05-17 | $14.89 | $14.89 | $14.89 | $14.89 | $14.68 | 189 |
| 2021-05-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.68 | 131 |
| 2021-05-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.53 | 30 |
| 2021-05-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.53 | 98 |
| 2021-05-11 | $14.76 | $15.12 | $14.74 | $14.74 | $14.53 | 1,748 |
| 2021-05-10 | $15.09 | $15.09 | $14.37 | $14.37 | $14.16 | 216 |
| 2021-05-07 | $14.16 | $14.16 | $14.16 | $14.16 | $13.96 | 107 |
| 2021-05-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.94 | 237 |
| 2021-05-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 23 |
| 2021-05-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 19 |
| 2021-05-03 | $14.00 | $14.00 | $13.75 | $13.75 | $13.55 | 364 |
| 2021-04-30 | $13.51 | $13.51 | $13.47 | $13.47 | $13.28 | 283 |
| 2021-04-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.59 | 797 |
| 2021-04-28 | $13.87 | $13.87 | $13.87 | $13.87 | $13.67 | 15 |
| 2021-04-27 | $13.98 | $14.08 | $13.87 | $13.87 | $13.67 | 4,037 |
| 2021-04-26 | $14.09 | $14.09 | $13.87 | $13.87 | $13.67 | 721 |
| 2021-04-23 | $13.54 | $13.54 | $13.54 | $13.54 | $13.35 | 202 |
| 2021-04-22 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 13 |
| 2021-04-21 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 1,350 |
| 2021-04-20 | $13.21 | $13.70 | $13.21 | $13.70 | $13.50 | 458 |
| 2021-04-19 | $14.18 | $14.18 | $14.18 | $14.18 | $13.98 | 134 |
| 2021-04-16 | $13.77 | $13.98 | $13.77 | $13.98 | $13.78 | 2,996 |
| 2021-04-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.00 | 163 |
| 2021-04-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 85 |
| 2021-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 200 |
| 2021-04-12 | $13.17 | $13.17 | $13.17 | $13.17 | $12.98 | 12 |
| 2021-04-09 | $12.89 | $13.17 | $12.89 | $13.17 | $12.98 | 727 |
| 2021-04-08 | $13.17 | $13.20 | $13.17 | $13.20 | $13.01 | 305 |
| 2021-04-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.30 | 5,085 |
| 2021-04-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.76 | 25 |
| 2021-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.76 | 183 |
| 2021-04-01 | $12.48 | $12.48 | $12.30 | $12.30 | $12.12 | 415 |
| 2021-03-31 | $12.01 | $12.19 | $12.01 | $12.08 | $11.91 | 422 |
| 2021-03-30 | $12.84 | $12.84 | $12.84 | $12.84 | $12.66 | 0 |
| 2021-03-29 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 0 |
| 2021-03-26 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 46 |
| 2021-03-25 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 5 |
| 2021-03-24 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 87 |
| 2021-03-23 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 96 |
| 2021-03-22 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 731 |
| 2021-03-19 | $12.61 | $12.61 | $12.61 | $12.61 | $12.38 | 65 |
| 2021-03-18 | $12.61 | $12.61 | $12.61 | $12.61 | $12.38 | 77 |
| 2021-03-17 | $12.61 | $12.61 | $12.61 | $12.61 | $12.38 | 40 |
| 2021-03-16 | $12.61 | $12.61 | $12.61 | $12.61 | $12.38 | 3,099 |
| 2021-03-15 | $12.26 | $12.26 | $12.26 | $12.26 | $12.04 | 119 |
| 2021-03-12 | $12.26 | $12.26 | $12.26 | $12.26 | $12.04 | 328 |
| 2021-03-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.32 | 266 |
| 2021-03-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.43 | 149 |
| 2021-03-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.06 | 112 |
| 2021-03-08 | $12.00 | $12.28 | $11.96 | $12.28 | $12.06 | 385 |
| 2021-03-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.29 | 208 |
| 2021-03-04 | $12.26 | $12.26 | $12.26 | $12.26 | $12.04 | 614 |
| 2021-03-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 305 |
| 2021-03-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.39 | 150 |
| 2021-03-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.05 | 107 |
| 2021-02-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.23 | 317 |
| 2021-02-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.48 | 148 |
| 2021-02-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.48 | 148 |
| 2021-02-23 | $11.81 | $12.07 | $11.81 | $12.07 | $11.85 | 671 |
| 2021-02-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.75 | 76 |
| 2021-02-19 | $12.27 | $12.27 | $11.96 | $11.96 | $11.75 | 572 |
| 2021-02-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 455 |
| 2021-02-17 | $12.73 | $13.00 | $12.73 | $13.00 | $12.77 | 455 |
| 2021-02-16 | $13.12 | $13.12 | $12.53 | $12.84 | $12.61 | 721 |
| 2021-02-12 | $13.56 | $13.58 | $13.54 | $13.54 | $13.30 | 737 |
| 2021-02-11 | $13.37 | $13.38 | $13.37 | $13.38 | $13.14 | 411 |
| 2021-02-10 | $13.07 | $13.34 | $13.03 | $13.03 | $12.80 | 435 |
| 2021-02-09 | $13.56 | $13.56 | $13.03 | $13.03 | $12.80 | 435 |
| 2021-02-08 | $13.08 | $13.08 | $12.81 | $12.81 | $12.58 | 467 |
| 2021-02-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.07 | 61 |
| 2021-02-04 | $13.35 | $13.35 | $13.31 | $13.31 | $13.07 | 278 |
| 2021-02-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.42 | 25 |
| 2021-02-02 | $13.63 | $13.67 | $13.63 | $13.66 | $13.42 | 413 |
| 2021-02-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.62 | 174 |
| 2021-01-29 | $11.86 | $11.86 | $11.83 | $11.83 | $11.62 | 475 |
| 2021-01-28 | $12.42 | $12.42 | $12.42 | $12.42 | $12.20 | 209 |
| 2021-01-27 | $12.71 | $12.72 | $12.71 | $12.72 | $12.49 | 640 |
| 2021-01-26 | $12.59 | $12.81 | $12.59 | $12.81 | $12.58 | 321 |
| 2021-01-25 | $12.61 | $12.61 | $12.31 | $12.31 | $12.09 | 338 |
| 2021-01-22 | $12.64 | $12.64 | $12.42 | $12.42 | $12.20 | 441 |
| 2021-01-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.18 | 744 |
| 2021-01-20 | $13.07 | $13.19 | $13.07 | $13.19 | $12.95 | 308 |
| 2021-01-19 | $13.00 | $13.12 | $13.00 | $13.12 | $12.89 | 896 |
| 2021-01-15 | $13.45 | $13.50 | $13.45 | $13.50 | $13.26 | 405 |
| 2021-01-14 | $14.04 | $14.08 | $14.04 | $14.08 | $13.83 | 307 |
| 2021-01-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.65 | 106 |
| 2021-01-12 | $13.78 | $13.78 | $13.78 | $13.78 | $13.53 | 216 |
| 2021-01-11 | $13.41 | $13.75 | $13.41 | $13.75 | $13.50 | 1,817 |
| 2021-01-08 | $13.68 | $13.80 | $13.65 | $13.80 | $13.55 | 789 |
| 2021-01-07 | $12.91 | $12.95 | $12.72 | $12.83 | $12.60 | 1,873 |
| 2021-01-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.22 | 235 |
| 2021-01-05 | $12.16 | $12.39 | $12.16 | $12.39 | $12.17 | 1,735 |
| 2021-01-04 | $12.21 | $12.21 | $12.10 | $12.10 | $11.88 | 639 |
| 2020-12-31 | $12.26 | $12.72 | $12.26 | $12.72 | $12.49 | 492 |
| 2020-12-30 | $12.46 | $12.46 | $12.46 | $12.46 | $12.24 | 30 |
| 2020-12-29 | $12.50 | $12.50 | $12.44 | $12.46 | $12.24 | 2,240 |
| 2020-12-28 | $12.09 | $12.09 | $12.09 | $12.09 | $11.87 | 186 |
| 2020-12-24 | $11.94 | $12.12 | $11.94 | $12.12 | $11.90 | 337 |
| 2020-12-23 | $11.89 | $11.89 | $11.89 | $11.89 | $11.68 | 1,304 |
| 2020-12-22 | $11.74 | $11.74 | $11.57 | $11.57 | $11.36 | 703 |
| 2020-12-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.08 | 1,882 |
| 2020-12-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.06 | 3,620 |
| 2020-12-17 | $12.28 | $12.42 | $12.13 | $12.42 | $12.20 | 3,087 |
| 2020-12-16 | $12.40 | $12.40 | $12.36 | $12.37 | $12.15 | 457 |
| 2020-12-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.12 | 139 |
| 2020-12-14 | $12.46 | $12.46 | $12.21 | $12.21 | $11.99 | 586 |
| 2020-12-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.70 | 1,481 |
| 2020-12-10 | $12.79 | $12.83 | $12.69 | $12.69 | $12.46 | 507 |
| 2020-12-09 | $12.72 | $12.72 | $12.68 | $12.68 | $12.45 | 285 |
| 2020-12-08 | $12.72 | $12.72 | $12.68 | $12.68 | $12.45 | 255 |
| 2020-12-07 | $12.54 | $12.54 | $12.50 | $12.50 | $12.28 | 1,340 |
| 2020-12-04 | $12.89 | $13.02 | $12.89 | $13.01 | $12.78 | 692 |
| 2020-12-03 | $12.87 | $13.10 | $12.87 | $13.10 | $12.87 | 1,103 |
| 2020-12-02 | $12.40 | $12.65 | $12.40 | $12.40 | $12.18 | 371 |
| 2020-12-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.63 | 70 |
| 2020-11-30 | $12.72 | $12.86 | $12.72 | $12.86 | $12.63 | 600 |
| 2020-11-27 | $12.87 | $12.87 | $12.87 | $12.87 | $12.64 | 59 |
| 2020-11-25 | $12.87 | $12.87 | $12.87 | $12.87 | $12.64 | 8 |
| 2020-11-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.64 | 78 |
| 2020-11-23 | $13.06 | $13.06 | $12.87 | $12.87 | $12.64 | 5,313 |
| 2020-11-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.67 | 4,806 |
| 2020-11-19 | $13.01 | $13.26 | $12.98 | $13.26 | $13.02 | 560 |
| 2020-11-18 | $13.04 | $13.04 | $13.04 | $13.04 | $12.81 | 1,635 |
| 2020-11-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.72 | 287 |
| 2020-11-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.74 | 65 |
| 2020-11-13 | $12.21 | $12.21 | $11.84 | $11.95 | $11.74 | 547 |
| 2020-11-12 | $12.38 | $12.38 | $12.38 | $12.38 | $12.16 | 335 |
| 2020-11-11 | $12.00 | $12.42 | $12.00 | $12.42 | $12.20 | 359 |
| 2020-11-10 | $11.60 | $11.74 | $11.60 | $11.74 | $11.53 | 2,153 |
| 2020-11-09 | $11.48 | $11.48 | $11.44 | $11.44 | $11.24 | 1,053 |
| 2020-11-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.30 | 63 |
| 2020-11-05 | $11.30 | $11.63 | $11.30 | $11.51 | $11.30 | 1,661 |
| 2020-11-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.21 | 98 |
| 2020-11-03 | $11.44 | $11.44 | $11.41 | $11.41 | $11.21 | 457 |
| 2020-11-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.15 | 2,668 |
| 2020-10-30 | $9.85 | $9.88 | $9.81 | $9.81 | $9.63 | 1,630 |
| 2020-10-29 | $9.82 | $9.88 | $9.78 | $9.88 | $9.71 | 573 |
| 2020-10-28 | $9.94 | $9.94 | $9.79 | $9.79 | $9.62 | 428 |
| 2020-10-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.18 | 169 |
| 2020-10-26 | $10.50 | $10.50 | $10.45 | $10.45 | $10.26 | 591 |
| 2020-10-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.39 | 118 |
| 2020-10-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.29 | 184 |
| 2020-10-21 | $10.84 | $10.84 | $10.69 | $10.69 | $10.50 | 265 |
| 2020-10-20 | $10.16 | $10.17 | $10.16 | $10.17 | $9.98 | 2,338 |
| 2020-10-19 | $10.16 | $10.20 | $10.03 | $10.03 | $9.85 | 1,541 |
| 2020-10-16 | $9.87 | $9.87 | $9.70 | $9.70 | $9.53 | 2,852 |
| 2020-10-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.05 | 4 |
| 2020-10-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.05 | 0 |
| 2020-10-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.05 | 152 |
| 2020-10-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 137 |
| 2020-10-09 | $9.77 | $9.77 | $9.73 | $9.73 | $9.56 | 308 |
| 2020-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.72 | 35 |
| 2020-10-07 | $9.77 | $9.90 | $9.77 | $9.90 | $9.72 | 5,870 |
| 2020-10-06 | $9.51 | $9.77 | $9.51 | $9.73 | $9.56 | 305 |
| 2020-10-05 | $9.80 | $9.90 | $9.80 | $9.83 | $9.65 | 74,535 |
| 2020-10-02 | $9.24 | $9.27 | $9.16 | $9.27 | $9.10 | 32,032 |
| 2020-10-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.01 | 199 |
| 2020-09-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.03 | 12 |
| 2020-09-29 | $9.04 | $9.20 | $9.04 | $9.20 | $9.03 | 47,045 |
| 2020-09-28 | $9.24 | $9.24 | $9.18 | $9.18 | $9.02 | 377 |
| 2020-09-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.69 | 400 |
| 2020-09-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 58 |
| 2020-09-23 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 319 |
| 2020-09-22 | $9.22 | $9.25 | $9.22 | $9.25 | $9.08 | 724 |
| 2020-09-21 | $9.22 | $9.22 | $8.91 | $8.91 | $8.75 | 982 |
| 2020-09-18 | $8.93 | $9.22 | $8.93 | $9.22 | $9.05 | 225 |
| 2020-09-17 | $9.07 | $9.07 | $9.03 | $9.03 | $8.87 | 483 |
| 2020-09-16 | $9.47 | $9.69 | $9.44 | $9.63 | $9.46 | 8,440 |
| 2020-09-15 | $9.25 | $9.65 | $9.25 | $9.42 | $9.25 | 2,304 |
| 2020-09-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.50 | 39,309 |
| 2020-09-11 | $9.20 | $9.33 | $9.20 | $9.33 | $9.16 | 1,677 |
| 2020-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.84 | 109 |
| 2020-09-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.84 | 279 |
| 2020-09-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 50 |
| 2020-09-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 63 |
| 2020-09-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 104 |
| 2020-09-02 | $7.88 | $8.05 | $7.88 | $8.05 | $7.91 | 2,314 |
| 2020-09-01 | $7.92 | $8.12 | $7.92 | $8.12 | $7.97 | 754 |
| 2020-08-31 | $8.04 | $8.04 | $7.83 | $7.83 | $7.69 | 1,680 |
| 2020-08-28 | $7.95 | $7.96 | $7.95 | $7.96 | $7.82 | 3,730 |
| 2020-08-27 | $7.74 | $7.78 | $7.61 | $7.61 | $7.47 | 403 |
| 2020-08-26 | $7.80 | $7.80 | $7.75 | $7.75 | $7.61 | 306 |
| 2020-08-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.45 | 208 |
| 2020-08-24 | $7.58 | $7.58 | $7.58 | $7.58 | $7.44 | 86 |
| 2020-08-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.44 | 114 |
| 2020-08-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.35 | 135 |
| 2020-08-19 | $7.48 | $7.48 | $7.44 | $7.44 | $7.31 | 317 |
| 2020-08-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.42 | 1,022 |
| 2020-08-17 | $7.57 | $7.57 | $7.53 | $7.53 | $7.40 | 328 |
| 2020-08-14 | $7.45 | $7.61 | $7.41 | $7.61 | $7.47 | 772 |
| 2020-08-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.25 | 110 |
| 2020-08-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.83 | 17 |
| 2020-08-11 | $7.26 | $7.26 | $6.95 | $6.95 | $6.83 | 208 |
| 2020-08-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.57 | 18 |
| 2020-08-07 | $6.67 | $6.69 | $6.67 | $6.69 | $6.57 | 1,165 |
| 2020-08-06 | $6.65 | $6.69 | $6.65 | $6.69 | $6.57 | 703 |
| 2020-08-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.58 | 275 |
| 2020-08-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 4,649 |
| 2020-08-03 | $6.38 | $6.41 | $6.37 | $6.37 | $6.26 | 364 |
| 2020-07-31 | $6.52 | $6.60 | $6.48 | $6.56 | $6.44 | 821 |
| 2020-07-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.48 | 183 |
| 2020-07-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.48 | 111 |
| 2020-07-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.48 | 149 |
| 2020-07-27 | $7.62 | $7.62 | $7.59 | $7.59 | $7.45 | 483 |
| 2020-07-24 | $7.60 | $7.71 | $7.60 | $7.71 | $7.57 | 1,170 |
| 2020-07-23 | $7.64 | $7.72 | $7.58 | $7.58 | $7.44 | 5,313 |
| 2020-07-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.41 | 814 |
| 2020-07-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.74 | 71 |
| 2020-07-20 | $7.71 | $7.88 | $7.69 | $7.88 | $7.74 | 961 |
| 2020-07-17 | $7.98 | $7.98 | $7.75 | $7.93 | $7.79 | 4,085 |
| 2020-07-16 | $8.10 | $8.14 | $8.10 | $8.11 | $7.97 | 7,059 |
| 2020-07-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.57 | 15 |
| 2020-07-14 | $7.75 | $7.75 | $7.71 | $7.71 | $7.57 | 401 |
| 2020-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 289 |
| 2020-07-10 | $7.53 | $7.62 | $7.49 | $7.53 | $7.40 | 675 |
| 2020-07-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.46 | 12 |
| 2020-07-08 | $7.64 | $7.64 | $7.60 | $7.60 | $7.46 | 243 |
| 2020-07-07 | $7.80 | $7.80 | $7.56 | $7.56 | $7.42 | 3,061 |
| 2020-07-06 | $7.98 | $8.05 | $7.98 | $8.05 | $7.91 | 946 |
| 2020-07-02 | $7.97 | $7.97 | $7.81 | $7.81 | $7.67 | 2,234 |
| 2020-07-01 | $7.85 | $7.85 | $7.81 | $7.81 | $7.67 | 2,810 |
| 2020-06-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.67 | 87 |
| 2020-06-29 | $8.06 | $8.10 | $7.81 | $7.81 | $7.67 | 481 |
| 2020-06-26 | $8.09 | $8.23 | $7.96 | $8.23 | $8.08 | 21,542 |
| 2020-06-25 | $8.12 | $8.12 | $8.00 | $8.00 | $7.86 | 558 |
| 2020-06-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 100 |
| 2020-06-23 | $8.24 | $8.34 | $8.20 | $8.34 | $8.19 | 15,228 |
| 2020-06-22 | $8.23 | $8.27 | $8.14 | $8.14 | $7.99 | 6,648 |
| 2020-06-19 | $7.84 | $7.99 | $7.84 | $7.84 | $7.70 | 10,073 |
| 2020-06-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.11 | 420 |
| 2020-06-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.23 | 5 |
| 2020-06-16 | $8.65 | $8.65 | $8.38 | $8.38 | $8.23 | 485 |
| 2020-06-15 | $7.77 | $8.04 | $7.77 | $8.04 | $7.90 | 6,122 |
| 2020-06-12 | $8.52 | $8.52 | $8.33 | $8.33 | $8.18 | 1,800 |
| 2020-06-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.46 | 257 |
| 2020-06-10 | $9.98 | $9.98 | $9.44 | $9.44 | $9.27 | 813 |
| 2020-06-09 | $9.60 | $9.60 | $9.56 | $9.56 | $9.39 | 209 |
| 2020-06-08 | $9.90 | $10.09 | $9.85 | $10.09 | $9.90 | 729 |
| 2020-06-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.20 | 152 |
| 2020-06-04 | $9.34 | $9.34 | $9.30 | $9.30 | $9.13 | 666 |
| 2020-06-03 | $9.27 | $9.27 | $9.24 | $9.24 | $9.07 | 9,089 |
| 2020-06-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.59 | 0 |
| 2020-06-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.59 | 228 |
| 2020-05-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.59 | 358 |
| 2020-05-28 | $8.90 | $8.90 | $8.65 | $8.87 | $8.71 | 9,381 |
| 2020-05-27 | $8.26 | $8.37 | $8.22 | $8.37 | $8.22 | 418 |
| 2020-05-26 | $8.20 | $8.25 | $8.05 | $8.09 | $7.95 | 90,034 |
| 2020-05-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.65 | 289 |
| 2020-05-21 | $8.54 | $8.70 | $8.48 | $8.48 | $8.33 | 6,667 |
| 2020-05-20 | $8.50 | $8.51 | $8.50 | $8.51 | $8.36 | 4,214 |
| 2020-05-19 | $8.16 | $8.29 | $8.16 | $8.17 | $8.02 | 5,301 |
| 2020-05-18 | $7.67 | $7.77 | $7.67 | $7.67 | $7.53 | 643 |
| 2020-05-15 | $7.64 | $7.64 | $7.40 | $7.52 | $7.39 | 1,176 |
| 2020-05-14 | $7.70 | $7.70 | $7.62 | $7.62 | $7.48 | 1,155 |
| 2020-05-13 | $8.08 | $8.08 | $8.08 | $8.08 | $7.94 | 432 |
| 2020-05-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 111 |
| 2020-05-11 | $8.28 | $8.32 | $7.97 | $8.01 | $7.87 | 2,056 |
| 2020-05-08 | $7.93 | $7.97 | $7.80 | $7.84 | $7.70 | 2,978 |
| 2020-05-07 | $7.87 | $7.87 | $7.83 | $7.83 | $7.69 | 362 |
| 2020-05-06 | $7.82 | $7.90 | $7.78 | $7.86 | $7.72 | 948 |
| 2020-05-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.73 | 158 |
| 2020-05-04 | $7.96 | $8.00 | $7.93 | $7.93 | $7.79 | 510 |
| 2020-05-01 | $7.81 | $7.99 | $7.73 | $7.73 | $7.59 | 851 |
| 2020-04-30 | $8.01 | $8.02 | $8.00 | $8.00 | $7.86 | 4,824 |
| 2020-04-29 | $8.03 | $8.03 | $8.03 | $8.03 | $7.89 | 85 |
| 2020-04-28 | $8.16 | $8.16 | $8.03 | $8.03 | $7.89 | 1,004 |
| 2020-04-27 | $7.82 | $7.86 | $7.71 | $7.71 | $7.57 | 872 |
| 2020-04-24 | $7.45 | $7.45 | $7.35 | $7.35 | $7.22 | 688 |
| 2020-04-23 | $7.57 | $7.69 | $7.42 | $7.42 | $7.29 | 2,094 |
| 2020-04-22 | $7.60 | $7.60 | $7.24 | $7.25 | $7.12 | 937 |
| 2020-04-21 | $7.30 | $7.30 | $7.22 | $7.23 | $7.10 | 1,527 |
| 2020-04-20 | $7.61 | $7.72 | $7.50 | $7.68 | $7.54 | 8,200 |
| 2020-04-17 | $7.59 | $7.73 | $7.42 | $7.59 | $7.45 | 2,348 |
| 2020-04-16 | $7.35 | $7.49 | $7.31 | $7.49 | $7.36 | 1,233 |
| 2020-04-15 | $7.27 | $7.47 | $7.20 | $7.47 | $7.34 | 1,976 |
| 2020-04-14 | $7.52 | $7.58 | $7.48 | $7.58 | $7.44 | 1,732 |
| 2020-04-13 | $7.27 | $7.55 | $7.23 | $7.25 | $7.12 | 3,940 |
| 2020-04-09 | $7.60 | $7.66 | $7.41 | $7.53 | $7.40 | 3,821 |
| 2020-04-08 | $7.29 | $7.51 | $7.21 | $7.21 | $7.08 | 3,386 |
| 2020-04-07 | $7.27 | $7.60 | $7.24 | $7.24 | $7.11 | 1,791 |
| 2020-04-06 | $6.83 | $7.06 | $6.83 | $6.84 | $6.72 | 9,494 |
| 2020-04-03 | $6.51 | $6.78 | $6.51 | $6.51 | $6.39 | 4,172 |
| 2020-04-02 | $7.20 | $7.20 | $6.77 | $6.83 | $6.71 | 3,771 |
| 2020-04-01 | $7.13 | $7.31 | $7.03 | $7.31 | $7.18 | 3,203 |
| 2020-03-31 | $7.34 | $7.40 | $7.33 | $7.33 | $7.20 | 1,360 |
| 2020-03-30 | $7.94 | $7.98 | $7.59 | $7.63 | $7.50 | 36,844 |
| 2020-03-27 | $7.90 | $7.96 | $7.75 | $7.75 | $7.48 | 49,438 |
| 2020-03-26 | $7.30 | $8.08 | $7.30 | $7.64 | $7.38 | 29,479 |
| 2020-03-25 | $7.25 | $7.34 | $6.91 | $6.96 | $6.72 | 3,000 |
| 2020-03-24 | $6.48 | $6.90 | $6.44 | $6.78 | $6.55 | 4,127 |
| 2020-03-23 | $6.00 | $6.47 | $6.00 | $6.00 | $5.79 | 4,838 |
| 2020-03-20 | $6.04 | $6.84 | $6.00 | $6.84 | $6.61 | 1,203 |
| 2020-03-19 | $6.29 | $6.69 | $6.19 | $6.69 | $6.46 | 3,809 |
| 2020-03-18 | $6.65 | $6.92 | $6.21 | $6.25 | $6.04 | 9,682 |
| 2020-03-17 | $6.53 | $6.70 | $6.53 | $6.63 | $6.40 | 2,248 |
| 2020-03-16 | $6.66 | $7.12 | $6.54 | $6.61 | $6.38 | 1,834 |
| 2020-03-13 | $6.96 | $7.24 | $6.72 | $6.86 | $6.62 | 6,840 |
| 2020-03-12 | $7.65 | $7.68 | $6.69 | $6.95 | $6.71 | 3,358 |
| 2020-03-11 | $8.00 | $8.25 | $8.00 | $8.25 | $7.97 | 2,675 |
| 2020-03-10 | $8.56 | $8.69 | $8.30 | $8.69 | $8.39 | 3,804 |
| 2020-03-09 | $8.71 | $8.73 | $8.61 | $8.65 | $8.35 | 865 |
| 2020-03-06 | $9.18 | $9.35 | $9.06 | $9.20 | $8.88 | 15,688 |
| 2020-03-05 | $9.62 | $9.64 | $9.30 | $9.30 | $8.98 | 1,168 |
| 2020-03-04 | $9.61 | $9.76 | $9.46 | $9.76 | $9.42 | 2,081 |
| 2020-03-03 | $9.59 | $9.88 | $9.55 | $9.88 | $9.54 | 3,212 |
| 2020-03-02 | $9.90 | $9.97 | $9.90 | $9.97 | $9.63 | 320 |
| 2020-02-28 | $9.54 | $9.79 | $9.50 | $9.51 | $9.18 | 1,271 |
| 2020-02-27 | $10.05 | $10.29 | $10.01 | $10.29 | $9.94 | 5,047 |
| 2020-02-26 | $10.42 | $10.45 | $10.42 | $10.45 | $10.09 | 474 |
| 2020-02-25 | $10.63 | $10.68 | $10.37 | $10.60 | $10.23 | 6,835 |
| 2020-02-24 | $10.63 | $10.85 | $10.63 | $10.85 | $10.48 | 328 |
| 2020-02-21 | $10.95 | $10.95 | $10.71 | $10.94 | $10.57 | 529 |
| 2020-02-20 | $11.09 | $11.09 | $10.76 | $10.76 | $10.39 | 425 |
| 2020-02-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.56 | 160 |
| 2020-02-18 | $11.91 | $11.91 | $11.91 | $11.91 | $11.50 | 102 |
| 2020-02-14 | $11.91 | $11.91 | $11.91 | $11.91 | $11.50 | 184 |
| 2020-02-13 | $11.65 | $11.91 | $11.65 | $11.91 | $11.50 | 321 |
| 2020-02-12 | $11.83 | $11.83 | $11.80 | $11.80 | $11.40 | 282 |
| 2020-02-11 | $11.61 | $11.61 | $11.54 | $11.54 | $11.14 | 1,514 |
| 2020-02-10 | $11.58 | $11.58 | $11.53 | $11.53 | $11.13 | 218 |
| 2020-02-07 | $11.54 | $11.54 | $11.54 | $11.54 | $11.14 | 67 |
| 2020-02-06 | $11.75 | $11.75 | $11.54 | $11.54 | $11.14 | 4,337 |
| 2020-02-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 95 |
| 2020-02-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 203 |
| 2020-02-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.12 | 194 |
| 2020-01-31 | $14.00 | $14.25 | $13.83 | $14.25 | $13.76 | 2,057 |
| 2020-01-30 | $14.15 | $14.15 | $14.00 | $14.00 | $13.52 | 1,970 |
| 2020-01-29 | $14.39 | $14.41 | $14.35 | $14.41 | $13.92 | 632 |
| 2020-01-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.41 | 130 |
| 2020-01-27 | $14.91 | $14.92 | $14.55 | $14.92 | $14.41 | 3,950 |
| 2020-01-24 | $15.20 | $15.20 | $14.79 | $15.18 | $14.66 | 2,833 |
| 2020-01-23 | $15.17 | $15.17 | $15.17 | $15.17 | $14.65 | 1,379 |
| 2020-01-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.42 | 62 |
| 2020-01-21 | $14.91 | $14.94 | $14.66 | $14.93 | $14.42 | 2,561 |
| 2020-01-17 | $15.37 | $15.37 | $15.09 | $15.09 | $14.57 | 710 |
| 2020-01-16 | $14.71 | $14.71 | $14.66 | $14.67 | $14.17 | 1,001 |
| 2020-01-15 | $15.24 | $15.59 | $15.23 | $15.59 | $15.06 | 2,615 |
| 2020-01-14 | $15.29 | $15.50 | $15.29 | $15.50 | $14.97 | 569 |
| 2020-01-13 | $15.68 | $15.68 | $15.51 | $15.68 | $15.14 | 3,292 |
| 2020-01-10 | $15.30 | $15.57 | $15.30 | $15.45 | $14.92 | 2,207 |
| 2020-01-09 | $13.50 | $13.78 | $13.50 | $13.78 | $13.31 | 3,809 |
| 2020-01-08 | $12.84 | $12.98 | $12.84 | $12.98 | $12.53 | 346 |
| 2020-01-07 | $13.13 | $13.13 | $13.13 | $13.13 | $12.68 | 508 |
| 2020-01-06 | $12.94 | $12.94 | $12.65 | $12.68 | $12.24 | 5,118 |
| 2020-01-03 | $13.01 | $13.01 | $13.01 | $13.01 | $12.56 | 52 |
| 2020-01-02 | $13.03 | $13.30 | $13.01 | $13.01 | $12.56 | 1,148 |
| 2019-12-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.42 | 62 |
| 2019-12-30 | $13.26 | $13.30 | $12.84 | $12.86 | $12.42 | 1,292 |
| 2019-12-27 | $13.27 | $13.31 | $12.87 | $12.87 | $12.43 | 1,508 |
| 2019-12-26 | $13.25 | $13.25 | $12.90 | $12.90 | $12.46 | 853 |
| 2019-12-24 | $12.93 | $12.93 | $12.89 | $12.89 | $12.45 | 905 |
| 2019-12-23 | $13.23 | $13.27 | $12.86 | $12.86 | $12.42 | 2,134 |
| 2019-12-20 | $13.44 | $13.44 | $13.03 | $13.03 | $12.59 | 5,470 |
| 2019-12-19 | $13.11 | $13.38 | $13.11 | $13.15 | $12.70 | 877 |
| 2019-12-18 | $13.06 | $13.13 | $13.02 | $13.12 | $12.67 | 1,502 |
| 2019-12-17 | $13.38 | $13.38 | $13.38 | $13.38 | $12.92 | 224 |
| 2019-12-16 | $13.54 | $13.58 | $13.31 | $13.31 | $12.85 | 1,462 |
| 2019-12-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.03 | 42 |
| 2019-12-12 | $13.34 | $13.55 | $13.24 | $13.49 | $13.03 | 2,594 |
| 2019-12-11 | $13.25 | $13.27 | $13.25 | $13.27 | $12.81 | 254 |
| 2019-12-10 | $13.24 | $13.33 | $13.24 | $13.31 | $12.85 | 1,212 |
| 2019-12-09 | $13.26 | $13.35 | $13.22 | $13.35 | $12.89 | 806 |
| 2019-12-06 | $13.07 | $13.07 | $13.07 | $13.07 | $12.62 | 118 |
| 2019-12-05 | $13.43 | $13.43 | $13.03 | $13.07 | $12.62 | 3,187 |
| 2019-12-04 | $13.00 | $13.00 | $12.89 | $12.89 | $12.45 | 2,708 |
| 2019-12-03 | $12.83 | $12.96 | $12.65 | $12.96 | $12.52 | 3,756 |
| 2019-12-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.00 | 82 |
| 2019-11-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.00 | 112 |
| 2019-11-27 | $13.35 | $13.47 | $13.31 | $13.47 | $13.00 | 803 |
| 2019-11-26 | $13.29 | $13.29 | $13.23 | $13.23 | $12.78 | 514 |
| 2019-11-25 | $13.18 | $13.45 | $13.18 | $13.22 | $12.77 | 401 |
| 2019-11-22 | $13.07 | $13.08 | $13.03 | $13.04 | $12.59 | 542 |
| 2019-11-21 | $12.84 | $12.84 | $12.84 | $12.84 | $12.40 | 708 |
| 2019-11-20 | $13.15 | $13.15 | $13.03 | $13.03 | $12.58 | 3,479 |
| 2019-11-19 | $13.18 | $13.42 | $13.14 | $13.14 | $12.69 | 5,241 |
| 2019-11-18 | $13.37 | $13.43 | $13.33 | $13.43 | $12.97 | 661 |
| 2019-11-15 | $13.44 | $13.44 | $13.40 | $13.40 | $12.94 | 825 |
| 2019-11-14 | $13.33 | $13.56 | $13.29 | $13.56 | $13.09 | 749 |
| 2019-11-13 | $13.62 | $13.68 | $13.59 | $13.59 | $13.12 | 681 |
| 2019-11-12 | $13.91 | $13.91 | $13.77 | $13.89 | $13.41 | 646 |
| 2019-11-11 | $13.87 | $13.88 | $13.84 | $13.88 | $13.40 | 1,177 |
| 2019-11-08 | $13.52 | $13.85 | $13.48 | $13.52 | $13.06 | 715 |
| 2019-11-07 | $13.50 | $13.79 | $13.46 | $13.62 | $13.15 | 1,858 |
| 2019-11-06 | $13.47 | $13.47 | $13.43 | $13.47 | $13.01 | 417 |
| 2019-11-05 | $13.55 | $13.55 | $13.51 | $13.51 | $13.05 | 245 |
| 2019-11-04 | $13.65 | $13.75 | $13.55 | $13.60 | $13.13 | 1,355 |
| 2019-11-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.19 | 215 |
| 2019-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.52 | 1,048 |
| 2019-10-30 | $13.51 | $14.00 | $13.51 | $13.85 | $13.37 | 601 |
| 2019-10-29 | $13.76 | $13.76 | $13.72 | $13.72 | $13.25 | 1,073 |
| 2019-10-28 | $13.71 | $14.00 | $13.67 | $13.86 | $13.38 | 954 |
| 2019-10-25 | $13.46 | $13.46 | $13.46 | $13.46 | $13.00 | 149 |
| 2019-10-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.25 | 271 |
| 2019-10-23 | $13.43 | $13.49 | $13.43 | $13.45 | $12.99 | 323 |
| 2019-10-22 | $13.17 | $13.17 | $13.17 | $13.17 | $12.71 | 104 |
| 2019-10-21 | $13.00 | $13.27 | $13.00 | $13.27 | $12.81 | 561 |
| 2019-10-18 | $12.86 | $12.86 | $12.82 | $12.82 | $12.38 | 258 |
| 2019-10-17 | $12.91 | $12.91 | $12.81 | $12.81 | $12.37 | 1,009 |
| 2019-10-16 | $12.96 | $12.96 | $12.82 | $12.96 | $12.52 | 553 |
| 2019-10-15 | $12.88 | $13.00 | $12.88 | $12.90 | $12.46 | 2,750 |
| 2019-10-14 | $12.96 | $13.00 | $12.21 | $12.41 | $11.98 | 1,149 |
| 2019-10-11 | $12.67 | $12.67 | $12.57 | $12.57 | $12.14 | 353 |
| 2019-10-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.28 | 112 |
| 2019-10-09 | $12.87 | $12.87 | $12.87 | $12.87 | $12.43 | 487 |
| 2019-10-08 | $12.60 | $12.84 | $12.58 | $12.58 | $12.15 | 1,002 |
| 2019-10-07 | $12.46 | $12.62 | $12.42 | $12.62 | $12.18 | 1,777 |
| 2019-10-04 | $12.32 | $12.32 | $12.30 | $12.31 | $11.89 | 570 |
| 2019-10-03 | $12.49 | $12.72 | $12.45 | $12.61 | $12.18 | 916 |
| 2019-10-02 | $12.92 | $12.92 | $12.74 | $12.74 | $12.30 | 936 |
| 2019-10-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.02 | 292 |
| 2019-09-30 | $13.22 | $13.34 | $13.18 | $13.22 | $12.77 | 1,229 |
| 2019-09-27 | $13.17 | $13.17 | $13.13 | $13.13 | $12.68 | 209 |
| 2019-09-26 | $13.32 | $13.32 | $13.05 | $13.31 | $12.73 | 516 |
| 2019-09-25 | $13.20 | $13.20 | $13.10 | $13.10 | $12.53 | 795 |
| 2019-09-24 | $13.37 | $13.48 | $13.37 | $13.48 | $12.89 | 324 |
| 2019-09-23 | $13.53 | $13.66 | $13.53 | $13.66 | $13.06 | 2,074 |
| 2019-09-20 | $13.43 | $13.43 | $13.39 | $13.39 | $12.80 | 295 |
| 2019-09-19 | $13.30 | $13.32 | $13.26 | $13.32 | $12.74 | 440 |
| 2019-09-18 | $13.02 | $13.02 | $12.94 | $12.94 | $12.37 | 1,213 |
| 2019-09-17 | $13.58 | $13.58 | $13.51 | $13.51 | $12.92 | 1,623 |
| 2019-09-16 | $13.44 | $13.44 | $13.40 | $13.40 | $12.81 | 1,258 |
| 2019-09-13 | $13.58 | $13.58 | $13.48 | $13.48 | $12.89 | 2,538 |
| 2019-09-12 | $13.33 | $13.46 | $13.33 | $13.46 | $12.87 | 609 |
| 2019-09-11 | $13.22 | $13.38 | $13.22 | $13.38 | $12.79 | 437 |
| 2019-09-10 | $12.83 | $13.27 | $12.83 | $13.09 | $12.52 | 511 |
| 2019-09-09 | $12.30 | $12.60 | $12.30 | $12.35 | $11.81 | 25,213 |
| 2019-09-06 | $12.17 | $12.39 | $12.17 | $12.39 | $11.85 | 357 |
| 2019-09-05 | $11.89 | $11.95 | $11.89 | $11.95 | $11.42 | 317 |
| 2019-09-04 | $11.50 | $11.62 | $11.46 | $11.62 | $11.11 | 2,003 |
| 2019-09-03 | $11.69 | $11.73 | $11.55 | $11.55 | $11.04 | 768 |
| 2019-08-30 | $11.51 | $11.51 | $11.50 | $11.50 | $11.00 | 953 |
| 2019-08-29 | $10.83 | $11.17 | $10.83 | $11.17 | $10.68 | 270 |
| 2019-08-28 | $11.26 | $11.26 | $11.26 | $11.26 | $10.77 | 312 |
| 2019-08-27 | $11.26 | $11.26 | $10.97 | $10.97 | $10.49 | 754 |
| 2019-08-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.38 | 198 |
| 2019-08-23 | $11.04 | $11.30 | $11.00 | $11.30 | $10.81 | 2,403 |
| 2019-08-22 | $11.21 | $11.30 | $11.13 | $11.30 | $10.81 | 678 |
| 2019-08-21 | $11.04 | $11.24 | $11.00 | $11.24 | $10.75 | 835 |
| 2019-08-20 | $11.26 | $11.26 | $11.14 | $11.14 | $10.66 | 362 |
| 2019-08-19 | $11.21 | $11.21 | $11.21 | $11.21 | $10.72 | 553 |
| 2019-08-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.18 | 71 |
| 2019-08-15 | $10.67 | $10.69 | $10.65 | $10.65 | $10.18 | 409 |
| 2019-08-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.47 | 144 |
| 2019-08-13 | $10.89 | $11.01 | $10.89 | $11.01 | $10.53 | 408 |
| 2019-08-12 | $11.17 | $11.17 | $11.17 | $11.17 | $10.68 | 319 |
| 2019-08-09 | $11.07 | $11.07 | $11.07 | $11.07 | $10.59 | 247 |
| 2019-08-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.01 | 148 |
| 2019-08-07 | $11.32 | $11.51 | $11.32 | $11.51 | $11.01 | 536 |
| 2019-08-06 | $11.14 | $11.45 | $11.10 | $11.32 | $10.82 | 762 |
| 2019-08-05 | $11.23 | $11.52 | $11.23 | $11.52 | $11.02 | 2,102 |
| 2019-08-02 | $11.44 | $11.53 | $11.40 | $11.41 | $10.91 | 867 |
| 2019-08-01 | $11.80 | $11.80 | $11.76 | $11.76 | $11.25 | 930 |
| 2019-07-31 | $11.78 | $11.78 | $11.73 | $11.73 | $11.22 | 3,934 |
| 2019-07-30 | $11.83 | $11.83 | $11.83 | $11.83 | $11.31 | 267 |
| 2019-07-29 | $12.02 | $12.06 | $11.97 | $12.06 | $11.53 | 1,100 |
| 2019-07-26 | $12.02 | $12.06 | $11.97 | $12.06 | $11.53 | 1,083 |
| 2019-07-25 | $12.01 | $12.25 | $12.00 | $12.00 | $11.47 | 4,400 |
| 2019-07-24 | $12.16 | $12.18 | $12.00 | $12.15 | $11.61 | 3,212 |
| 2019-07-23 | $12.08 | $12.15 | $12.07 | $12.07 | $11.54 | 503 |
| 2019-07-22 | $11.85 | $11.85 | $11.81 | $11.81 | $11.29 | 565 |
| 2019-07-19 | $11.88 | $11.88 | $11.88 | $11.88 | $11.36 | 123 |
| 2019-07-18 | $11.53 | $11.57 | $11.53 | $11.53 | $11.03 | 1,574 |
| 2019-07-17 | $12.08 | $12.28 | $12.08 | $12.16 | $11.62 | 588 |
| 2019-07-16 | $12.48 | $12.48 | $12.30 | $12.30 | $11.76 | 377 |
| 2019-07-15 | $12.24 | $12.56 | $12.20 | $12.27 | $11.73 | 6,460 |
| 2019-07-12 | $12.19 | $12.25 | $12.19 | $12.25 | $11.71 | 288 |
| 2019-07-11 | $12.39 | $12.39 | $12.39 | $12.39 | $11.85 | 407 |
| 2019-07-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.21 | 188 |
| 2019-07-09 | $13.08 | $13.12 | $13.08 | $13.12 | $12.55 | 390 |
| 2019-07-08 | $13.04 | $13.04 | $13.00 | $13.00 | $12.43 | 533 |
| 2019-07-05 | $13.22 | $13.22 | $13.22 | $13.22 | $12.64 | 85 |
| 2019-07-03 | $13.41 | $13.45 | $13.22 | $13.22 | $12.64 | 875 |
| 2019-07-02 | $13.34 | $13.34 | $13.29 | $13.29 | $12.71 | 231 |
| 2019-07-01 | $13.23 | $13.36 | $13.14 | $13.32 | $12.74 | 1,868 |
| 2019-06-28 | $12.42 | $12.42 | $12.42 | $12.42 | $11.88 | 2 |
| 2019-06-27 | $12.47 | $12.51 | $12.30 | $12.42 | $11.88 | 10,156 |
| 2019-06-26 | $12.21 | $12.25 | $12.21 | $12.25 | $11.71 | 371 |
| 2019-06-25 | $12.24 | $12.39 | $12.20 | $12.39 | $11.85 | 402 |
| 2019-06-24 | $12.63 | $12.68 | $12.63 | $12.68 | $12.12 | 387 |
| 2019-06-21 | $12.36 | $12.36 | $12.36 | $12.36 | $11.82 | 196 |
| 2019-06-20 | $12.26 | $12.26 | $12.19 | $12.19 | $11.66 | 578 |
| 2019-06-19 | $12.01 | $12.13 | $12.01 | $12.13 | $11.60 | 611 |
| 2019-06-18 | $11.70 | $11.72 | $11.70 | $11.72 | $11.21 | 520 |
| 2019-06-17 | $11.73 | $11.73 | $11.69 | $11.71 | $11.20 | 511 |
| 2019-06-14 | $12.03 | $12.07 | $11.91 | $11.94 | $11.42 | 6,531 |
| 2019-06-13 | $12.06 | $12.08 | $12.02 | $12.02 | $11.49 | 547 |
| 2019-06-12 | $12.63 | $12.65 | $12.63 | $12.65 | $12.10 | 514 |
| 2019-06-11 | $12.64 | $12.70 | $12.60 | $12.70 | $12.14 | 929 |
| 2019-06-10 | $12.42 | $12.42 | $12.42 | $12.42 | $11.88 | 60 |
| 2019-06-07 | $12.48 | $12.48 | $12.42 | $12.42 | $11.88 | 498 |
| 2019-06-06 | $12.56 | $12.56 | $12.52 | $12.52 | $11.97 | 305 |
| 2019-06-05 | $13.03 | $13.24 | $13.03 | $13.03 | $12.46 | 559 |
| 2019-06-04 | $12.78 | $12.78 | $12.61 | $12.72 | $12.16 | 897 |
| 2019-06-03 | $12.59 | $12.63 | $12.59 | $12.63 | $12.08 | 332 |
| 2019-05-31 | $12.88 | $12.95 | $12.88 | $12.95 | $12.38 | 436 |
| 2019-05-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.25 | 66 |
| 2019-05-29 | $12.70 | $12.81 | $12.46 | $12.81 | $12.25 | 468 |
| 2019-05-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.14 | 206 |
| 2019-05-24 | $13.01 | $13.01 | $12.75 | $12.75 | $12.19 | 434 |
| 2019-05-23 | $12.69 | $12.69 | $12.69 | $12.69 | $12.13 | 5 |
| 2019-05-22 | $12.53 | $12.69 | $12.39 | $12.69 | $12.13 | 451 |
| 2019-05-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.86 | 120 |
| 2019-05-20 | $12.04 | $12.08 | $12.04 | $12.08 | $11.55 | 334 |
| 2019-05-17 | $12.45 | $12.45 | $12.29 | $12.29 | $11.75 | 1,911 |
| 2019-05-16 | $11.92 | $12.14 | $11.92 | $12.14 | $11.61 | 1,272 |
| 2019-05-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.27 | 46 |
| 2019-05-14 | $11.64 | $11.79 | $11.60 | $11.79 | $11.27 | 763 |
| 2019-05-13 | $11.90 | $11.97 | $11.90 | $11.97 | $11.45 | 695 |
| 2019-05-10 | $12.50 | $12.54 | $12.50 | $12.54 | $11.99 | 705 |
| 2019-05-09 | $12.09 | $12.22 | $11.97 | $12.22 | $11.69 | 1,715 |
| 2019-05-08 | $12.00 | $12.25 | $11.96 | $12.25 | $11.71 | 3,763 |
| 2019-05-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.80 | 313 |
| 2019-05-06 | $12.09 | $12.13 | $11.86 | $12.13 | $11.60 | 730 |
| 2019-05-03 | $11.97 | $12.27 | $11.87 | $11.87 | $11.35 | 1,659 |
| 2019-05-02 | $12.08 | $12.11 | $12.08 | $12.11 | $11.58 | 298 |
| 2019-05-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.77 | 96 |
| 2019-04-30 | $12.27 | $12.31 | $12.27 | $12.31 | $11.77 | 209 |
| 2019-04-29 | $12.04 | $12.16 | $12.04 | $12.16 | $11.63 | 337 |
| 2019-04-26 | $12.25 | $12.29 | $12.25 | $12.29 | $11.75 | 342 |
| 2019-04-25 | $11.92 | $12.01 | $11.83 | $11.87 | $11.35 | 2,113 |
| 2019-04-24 | $11.74 | $11.74 | $11.74 | $11.74 | $11.23 | 252 |
| 2019-04-23 | $12.08 | $12.08 | $11.83 | $11.83 | $11.31 | 640 |
| 2019-04-22 | $12.16 | $12.16 | $12.16 | $12.16 | $11.63 | 236 |
| 2019-04-18 | $12.05 | $12.15 | $12.05 | $12.12 | $11.59 | 1,716 |
| 2019-04-17 | $12.40 | $12.48 | $12.23 | $12.23 | $11.69 | 908 |
| 2019-04-16 | $12.26 | $12.29 | $12.24 | $12.24 | $11.70 | 1,141 |
| 2019-04-15 | $12.15 | $12.15 | $12.11 | $12.11 | $11.58 | 13,707 |
| 2019-04-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.36 | 217 |
| 2019-04-11 | $11.96 | $11.96 | $11.96 | $11.96 | $11.44 | 138 |
| 2019-04-10 | $11.90 | $11.91 | $11.90 | $11.91 | $11.39 | 2,488 |
| 2019-04-09 | $12.06 | $12.06 | $12.06 | $12.06 | $11.53 | 100 |
| 2019-04-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.67 | 37 |
| 2019-04-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.67 | 245 |
| 2019-04-04 | $12.17 | $12.17 | $12.15 | $12.15 | $11.62 | 272 |
| 2019-04-03 | $12.04 | $12.06 | $12.00 | $12.06 | $11.53 | 970 |
| 2019-04-02 | $12.07 | $12.11 | $11.88 | $11.88 | $11.36 | 517 |
| 2019-04-01 | $11.94 | $11.98 | $11.94 | $11.94 | $11.42 | 554 |
| 2019-03-29 | $11.95 | $11.99 | $11.95 | $11.99 | $11.47 | 300 |
| 2019-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.95 | 114 |
| 2019-03-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.95 | 173 |
| 2019-03-26 | $12.23 | $12.25 | $12.21 | $12.21 | $11.68 | 400 |
| 2019-03-25 | $12.12 | $12.39 | $12.12 | $12.39 | $11.85 | 300 |
| 2019-03-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.25 | 308 |
| 2019-03-21 | $12.85 | $12.85 | $12.81 | $12.81 | $12.25 | 223 |
| 2019-03-20 | $13.10 | $13.11 | $13.00 | $13.11 | $12.54 | 2,396 |
| 2019-03-19 | $13.21 | $13.21 | $13.21 | $13.21 | $12.63 | 224 |
| 2019-03-18 | $12.98 | $12.98 | $12.73 | $12.98 | $12.41 | 902 |
| 2019-03-15 | $12.65 | $12.71 | $12.65 | $12.71 | $12.15 | 25,334 |
| 2019-03-14 | $12.37 | $12.58 | $12.33 | $12.58 | $12.03 | 507 |
| 2019-03-13 | $13.06 | $13.06 | $13.06 | $13.06 | $12.49 | 241 |
| 2019-03-12 | $13.09 | $13.10 | $13.05 | $13.06 | $12.49 | 618 |
| 2019-03-11 | $13.15 | $13.19 | $13.15 | $13.19 | $12.61 | 757 |
| 2019-03-08 | $13.17 | $13.27 | $13.17 | $13.23 | $12.65 | 1,027 |
| 2019-03-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.19 | 172 |
| 2019-03-06 | $14.48 | $14.84 | $14.48 | $14.84 | $14.19 | 745 |
| 2019-03-05 | $14.68 | $14.73 | $14.49 | $14.49 | $13.86 | 4,688 |
| 2019-03-04 | $15.11 | $15.15 | $15.11 | $15.11 | $14.45 | 885 |
| 2019-03-01 | $13.48 | $13.48 | $13.48 | $13.48 | $12.89 | 138 |
| 2019-02-28 | $13.42 | $13.76 | $13.38 | $13.48 | $12.89 | 658 |
| 2019-02-27 | $13.49 | $13.71 | $13.45 | $13.71 | $13.11 | 360 |
| 2019-02-26 | $13.65 | $13.90 | $13.65 | $13.90 | $13.29 | 774 |
| 2019-02-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.38 | 164 |
| 2019-02-22 | $13.87 | $13.91 | $13.62 | $13.91 | $13.30 | 2,462 |
| 2019-02-21 | $13.54 | $13.54 | $13.50 | $13.53 | $12.94 | 353 |
| 2019-02-20 | $14.03 | $14.25 | $13.76 | $13.76 | $13.16 | 952 |
| 2019-02-19 | $13.61 | $14.18 | $13.61 | $14.18 | $13.56 | 641 |
| 2019-02-15 | $13.52 | $13.52 | $13.52 | $13.52 | $12.93 | 166 |
| 2019-02-14 | $13.77 | $13.82 | $13.50 | $13.52 | $12.93 | 1,933 |
| 2019-02-13 | $14.02 | $14.02 | $13.71 | $13.71 | $13.11 | 1,033 |
| 2019-02-12 | $13.49 | $13.53 | $13.49 | $13.53 | $12.94 | 206 |
| 2019-02-11 | $12.79 | $12.93 | $12.59 | $12.75 | $12.19 | 1,976 |
| 2019-02-08 | $13.03 | $13.07 | $12.82 | $13.07 | $12.50 | 983 |
| 2019-02-07 | $13.37 | $13.58 | $13.37 | $13.58 | $12.99 | 592 |
| 2019-02-06 | $13.79 | $13.83 | $13.79 | $13.83 | $13.22 | 942 |
| 2019-02-05 | $14.26 | $14.26 | $14.05 | $14.09 | $13.47 | 667 |
| 2019-02-04 | $14.11 | $14.27 | $14.11 | $14.26 | $13.64 | 674 |
| 2019-02-01 | $13.07 | $13.34 | $13.07 | $13.34 | $12.76 | 1,927 |
| 2019-01-31 | $13.32 | $13.66 | $13.28 | $13.66 | $13.06 | 1,996 |
| 2019-01-30 | $14.27 | $14.31 | $14.27 | $14.31 | $13.68 | 278 |
| 2019-01-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.38 | 93 |
| 2019-01-28 | $14.40 | $14.44 | $13.99 | $13.99 | $13.38 | 2,208 |
| 2019-01-25 | $14.01 | $14.17 | $14.01 | $14.13 | $13.51 | 420 |
| 2019-01-24 | $13.78 | $14.09 | $13.74 | $13.78 | $13.18 | 1,448 |
| 2019-01-23 | $14.00 | $14.00 | $13.94 | $13.98 | $13.37 | 1,440 |
| 2019-01-22 | $13.86 | $14.14 | $13.86 | $14.09 | $13.47 | 68,081 |
| 2019-01-18 | $13.45 | $13.80 | $13.45 | $13.80 | $13.20 | 314 |
| 2019-01-17 | $13.44 | $13.63 | $13.44 | $13.63 | $13.03 | 471 |
| 2019-01-16 | $13.30 | $13.30 | $13.26 | $13.26 | $12.68 | 395 |
| 2019-01-15 | $13.76 | $14.15 | $13.76 | $14.11 | $13.49 | 2,726 |
| 2019-01-14 | $13.67 | $13.95 | $13.55 | $13.95 | $13.34 | 3,933 |
| 2019-01-11 | $13.80 | $13.96 | $13.35 | $13.35 | $12.77 | 23,673 |
| 2019-01-10 | $13.70 | $13.74 | $13.46 | $13.46 | $12.87 | 357 |
| 2019-01-09 | $13.89 | $13.93 | $13.52 | $13.52 | $12.93 | 2,111 |
| 2019-01-08 | $13.75 | $13.79 | $13.75 | $13.75 | $13.15 | 406 |
| 2019-01-07 | $13.24 | $13.27 | $13.07 | $13.27 | $12.69 | 846 |
| 2019-01-04 | $12.55 | $12.80 | $12.48 | $12.80 | $12.24 | 8,184 |
| 2019-01-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.86 | 98 |
| 2019-01-02 | $13.80 | $13.80 | $13.45 | $13.45 | $12.86 | 1,028 |
| 2018-12-31 | $13.04 | $13.57 | $13.02 | $13.57 | $12.98 | 4,489 |
| 2018-12-28 | $12.99 | $13.54 | $12.99 | $13.54 | $12.95 | 2,186 |
| 2018-12-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.14 | 623 |
| 2018-12-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.46 | 739 |
| 2018-12-24 | $13.08 | $13.08 | $13.08 | $13.08 | $12.51 | 1,061 |
| 2018-12-21 | $12.94 | $13.09 | $12.79 | $12.79 | $12.23 | 8,038 |
| 2018-12-20 | $13.59 | $13.59 | $13.21 | $13.21 | $12.63 | 1,732 |
| 2018-12-19 | $13.50 | $13.74 | $13.23 | $13.23 | $12.65 | 1,450 |
| 2018-12-18 | $13.53 | $13.74 | $13.53 | $13.53 | $12.94 | 1,161 |
| 2018-12-17 | $14.01 | $14.01 | $13.70 | $13.70 | $13.10 | 1,748 |
| 2018-12-14 | $14.16 | $14.50 | $14.16 | $14.50 | $13.87 | 1,018 |
| 2018-12-13 | $15.22 | $15.22 | $14.90 | $14.95 | $14.30 | 5,467 |
| 2018-12-12 | $14.77 | $14.77 | $14.77 | $14.77 | $14.12 | 241 |
| 2018-12-11 | $14.55 | $14.56 | $14.07 | $14.56 | $13.92 | 26,630 |
| 2018-12-10 | $14.42 | $15.00 | $14.42 | $15.00 | $14.34 | 19,534 |
| 2018-12-07 | $15.18 | $15.18 | $14.53 | $14.53 | $13.89 | 1,475 |
| 2018-12-06 | $14.34 | $14.83 | $14.33 | $14.78 | $14.13 | 14,616 |
| 2018-12-04 | $15.24 | $15.71 | $14.96 | $14.96 | $14.31 | 1,012 |
| 2018-12-03 | $15.83 | $16.36 | $15.77 | $15.77 | $15.08 | 2,436 |
| 2018-11-30 | $15.19 | $15.65 | $15.19 | $15.65 | $14.96 | 1,024 |
| 2018-11-29 | $14.72 | $15.00 | $14.72 | $15.00 | $14.34 | 4,850 |
| 2018-11-28 | $14.23 | $14.80 | $14.23 | $14.23 | $13.61 | 16,268 |
| 2018-11-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.29 | 13,265 |
| 2018-11-26 | $13.71 | $14.14 | $13.71 | $13.71 | $13.11 | 78,125 |
| 2018-11-23 | $13.85 | $13.85 | $13.30 | $13.30 | $12.72 | 65,148 |
| 2018-11-21 | $13.33 | $13.69 | $13.21 | $13.25 | $12.67 | 1,704 |
| 2018-11-20 | $13.90 | $13.90 | $13.49 | $13.49 | $12.90 | 595 |
| 2018-11-19 | $14.45 | $14.45 | $14.02 | $14.45 | $13.82 | 3,737 |
| 2018-11-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.43 | 899 |
| 2018-11-15 | $14.06 | $14.26 | $13.57 | $14.26 | $13.64 | 2,747 |
| 2018-11-14 | $13.79 | $14.20 | $13.76 | $13.76 | $13.16 | 2,062 |
| 2018-11-13 | $13.71 | $13.71 | $13.71 | $13.71 | $13.11 | 536 |
| 2018-11-12 | $14.25 | $14.25 | $13.78 | $13.78 | $13.18 | 552 |
| 2018-11-09 | $14.08 | $14.08 | $14.08 | $14.08 | $13.46 | 257 |
| 2018-11-08 | $14.28 | $14.71 | $14.28 | $14.71 | $14.07 | 555 |
| 2018-11-07 | $14.29 | $14.60 | $14.29 | $14.29 | $13.66 | 1,901 |
| 2018-11-06 | $13.87 | $14.30 | $13.87 | $14.30 | $13.67 | 1,535 |
| 2018-11-05 | $13.99 | $14.25 | $13.99 | $14.25 | $13.63 | 858 |
| 2018-11-02 | $14.03 | $14.46 | $13.89 | $14.31 | $13.68 | 1,848 |
| 2018-11-01 | $13.68 | $13.68 | $13.29 | $13.35 | $12.77 | 4,114 |
| 2018-10-31 | $14.79 | $14.79 | $14.77 | $14.77 | $14.12 | 1,519 |
| 2018-10-30 | $13.82 | $13.82 | $13.82 | $13.82 | $13.21 | 346 |
| 2018-10-29 | $13.82 | $14.08 | $13.82 | $14.08 | $13.46 | 6,045 |
| 2018-10-26 | $14.43 | $14.43 | $14.43 | $14.43 | $13.80 | 223 |
| 2018-10-25 | $14.43 | $14.92 | $14.43 | $14.76 | $14.11 | 1,878 |
| 2018-10-24 | $15.36 | $15.93 | $15.36 | $15.93 | $15.23 | 917 |
| 2018-10-23 | $16.09 | $16.09 | $15.56 | $15.70 | $15.01 | 780 |
| 2018-10-22 | $16.66 | $16.66 | $16.65 | $16.65 | $15.92 | 864 |
| 2018-10-19 | $16.26 | $16.60 | $16.14 | $16.14 | $15.43 | 877 |
| 2018-10-18 | $16.95 | $17.01 | $16.76 | $17.01 | $16.27 | 1,824 |
| 2018-10-17 | $17.00 | $17.23 | $16.76 | $17.21 | $16.46 | 3,455 |
| 2018-10-16 | $17.02 | $17.02 | $16.99 | $16.99 | $16.24 | 2,014 |
| 2018-10-15 | $17.29 | $17.29 | $16.76 | $16.76 | $16.03 | 10,735 |
| 2018-10-12 | $17.07 | $17.07 | $17.07 | $17.07 | $16.32 | 682 |
| 2018-10-11 | $17.07 | $17.45 | $17.07 | $17.07 | $16.32 | 964 |
| 2018-10-10 | $17.72 | $17.79 | $17.72 | $17.79 | $17.01 | 243 |
| 2018-10-09 | $17.52 | $17.82 | $17.52 | $17.82 | $17.04 | 331 |
| 2018-10-08 | $17.82 | $17.83 | $17.82 | $17.83 | $17.05 | 1,306 |
| 2018-10-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.07 | 1,526 |
| 2018-10-04 | $18.35 | $18.35 | $18.35 | $18.35 | $17.55 | 137 |
| 2018-10-03 | $18.21 | $18.25 | $17.88 | $17.88 | $17.10 | 3,093 |
| 2018-10-02 | $18.52 | $18.91 | $18.52 | $18.91 | $18.08 | 1,676 |
| 2018-10-01 | $19.11 | $19.11 | $19.11 | $19.11 | $18.27 | 555 |
| 2018-09-28 | $18.36 | $18.36 | $18.36 | $18.36 | $17.56 | 1,971 |
| 2018-09-27 | $17.80 | $18.46 | $17.80 | $18.46 | $17.65 | 855 |
| 2018-09-26 | $18.06 | $18.06 | $18.06 | $18.06 | $17.27 | 111 |
| 2018-09-25 | $18.06 | $18.06 | $18.06 | $18.06 | $17.17 | 300 |
| 2018-09-24 | $18.08 | $18.08 | $17.80 | $17.80 | $16.92 | 1,135 |
| 2018-09-21 | $18.09 | $18.09 | $17.88 | $17.88 | $17.00 | 571 |
| 2018-09-20 | $17.20 | $17.20 | $17.20 | $17.20 | $16.35 | 580 |
| 2018-09-19 | $16.65 | $17.08 | $16.65 | $17.08 | $16.24 | 374 |
| 2018-09-18 | $16.82 | $16.82 | $16.45 | $16.82 | $15.99 | 884 |
| 2018-09-17 | $16.59 | $16.60 | $16.59 | $16.60 | $15.78 | 4,057 |
| 2018-09-14 | $16.22 | $16.58 | $16.22 | $16.58 | $15.76 | 10,331 |
| 2018-09-13 | $16.20 | $16.20 | $16.09 | $16.09 | $15.30 | 290 |
| 2018-09-12 | $16.05 | $16.11 | $16.05 | $16.11 | $15.31 | 786 |
| 2018-09-11 | $16.68 | $16.68 | $16.68 | $16.68 | $15.86 | 0 |
| 2018-09-10 | $16.68 | $16.68 | $16.68 | $16.68 | $15.86 | 100 |
| 2018-09-07 | $16.60 | $16.60 | $16.18 | $16.18 | $15.38 | 226 |
| 2018-09-06 | $16.73 | $16.94 | $16.60 | $16.60 | $15.78 | 2,552 |
| 2018-09-05 | $16.61 | $16.89 | $16.61 | $16.89 | $16.06 | 397 |
| 2018-09-04 | $17.03 | $17.03 | $17.00 | $17.00 | $16.16 | 2,527 |
| 2018-08-31 | $17.70 | $17.70 | $17.70 | $17.70 | $16.83 | 553 |
| 2018-08-30 | $17.07 | $17.10 | $17.07 | $17.10 | $16.26 | 566 |
| 2018-08-29 | $17.48 | $17.48 | $17.48 | $17.48 | $16.62 | 381 |
| 2018-08-28 | $17.07 | $17.07 | $16.48 | $17.07 | $16.23 | 591 |
| 2018-08-27 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 218 |
| 2018-08-24 | $16.39 | $16.39 | $16.38 | $16.38 | $15.57 | 1,462 |
| 2018-08-23 | $15.95 | $15.99 | $15.95 | $15.99 | $15.20 | 379 |
| 2018-08-22 | $16.21 | $16.21 | $16.21 | $16.21 | $15.41 | 1,040 |
| 2018-08-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.07 | 42 |
| 2018-08-20 | $16.04 | $16.04 | $15.85 | $15.85 | $15.07 | 1,995 |
| 2018-08-17 | $15.69 | $16.02 | $15.69 | $15.82 | $15.04 | 428 |
| 2018-08-16 | $15.48 | $15.78 | $15.48 | $15.78 | $15.00 | 822 |
| 2018-08-15 | $16.21 | $16.21 | $16.21 | $16.21 | $15.41 | 100 |
| 2018-08-14 | $16.05 | $16.34 | $16.05 | $16.34 | $15.53 | 698 |
| 2018-08-13 | $16.82 | $16.82 | $16.82 | $16.82 | $15.99 | 63 |
| 2018-08-10 | $16.82 | $16.82 | $16.82 | $16.82 | $15.99 | 306 |
| 2018-08-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.08 | 229 |
| 2018-08-08 | $16.84 | $16.84 | $16.64 | $16.64 | $15.82 | 1,265 |
| 2018-08-07 | $16.24 | $16.34 | $16.11 | $16.34 | $15.53 | 723 |
| 2018-08-06 | $16.32 | $16.32 | $16.12 | $16.32 | $15.51 | 1,297 |
| 2018-08-03 | $16.58 | $16.58 | $16.58 | $16.58 | $15.76 | 431 |
| 2018-08-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.04 | 209 |
| 2018-08-01 | $17.37 | $17.37 | $17.37 | $17.37 | $16.51 | 100 |
| 2018-07-31 | $17.45 | $17.45 | $17.37 | $17.37 | $16.51 | 267 |
| 2018-07-30 | $17.21 | $17.45 | $17.21 | $17.45 | $16.59 | 638 |
| 2018-07-27 | $17.48 | $17.48 | $17.21 | $17.27 | $16.42 | 623 |
| 2018-07-26 | $17.51 | $17.51 | $17.50 | $17.50 | $16.64 | 1,431 |
| 2018-07-25 | $16.92 | $17.29 | $16.92 | $16.95 | $16.11 | 981 |
| 2018-07-24 | $16.97 | $17.30 | $16.95 | $16.95 | $16.11 | 1,333 |
| 2018-07-23 | $16.92 | $16.92 | $16.92 | $16.92 | $16.08 | 889 |
| 2018-07-20 | $17.01 | $17.01 | $17.01 | $17.01 | $16.17 | 206 |
| 2018-07-19 | $16.84 | $16.87 | $16.54 | $16.87 | $16.04 | 6,559 |
| 2018-07-18 | $16.39 | $16.39 | $16.39 | $16.39 | $15.58 | 41 |
| 2018-07-17 | $16.39 | $16.39 | $16.39 | $16.39 | $15.58 | 300 |
| 2018-07-16 | $16.03 | $16.38 | $16.03 | $16.04 | $15.25 | 600 |
| 2018-07-13 | $16.43 | $16.43 | $16.43 | $16.43 | $15.62 | 178 |
| 2018-07-12 | $15.98 | $15.98 | $15.84 | $15.84 | $15.06 | 365 |
| 2018-07-11 | $15.94 | $16.26 | $15.94 | $15.94 | $15.15 | 789 |
| 2018-07-10 | $16.79 | $16.79 | $16.79 | $16.79 | $15.96 | 154 |
| 2018-07-09 | $16.04 | $16.38 | $16.04 | $16.38 | $15.57 | 405 |
| 2018-07-06 | $15.57 | $15.64 | $15.57 | $15.64 | $14.87 | 542 |
| 2018-07-05 | $16.78 | $16.78 | $16.78 | $16.78 | $15.95 | 114 |
| 2018-07-03 | $16.78 | $16.78 | $16.78 | $16.78 | $15.95 | 27 |
| 2018-07-02 | $16.78 | $16.78 | $16.27 | $16.78 | $15.95 | 1,454 |
| 2018-06-29 | $17.34 | $17.34 | $17.34 | $17.34 | $16.48 | 168 |
| 2018-06-28 | $17.32 | $17.32 | $16.81 | $16.81 | $15.98 | 294 |
| 2018-06-27 | $17.03 | $17.49 | $17.03 | $17.06 | $16.22 | 2,250 |
| 2018-06-26 | $16.84 | $16.84 | $16.84 | $16.84 | $16.01 | 495 |
| 2018-06-25 | $16.81 | $16.81 | $16.75 | $16.75 | $15.92 | 2,468 |
| 2018-06-22 | $16.91 | $16.91 | $16.90 | $16.91 | $16.08 | 3,944 |
| 2018-06-21 | $16.43 | $16.76 | $16.43 | $16.43 | $15.62 | 703 |
| 2018-06-20 | $16.12 | $16.43 | $16.12 | $16.41 | $15.60 | 2,434 |
| 2018-06-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.78 | 483 |
| 2018-06-18 | $17.01 | $17.01 | $17.00 | $17.01 | $16.17 | 6,674 |
| 2018-06-15 | $17.39 | $17.39 | $17.39 | $17.39 | $16.53 | 61 |
| 2018-06-14 | $17.80 | $17.80 | $17.36 | $17.39 | $16.53 | 922 |
| 2018-06-13 | $17.76 | $18.21 | $17.76 | $18.21 | $17.31 | 250 |
| 2018-06-12 | $18.16 | $18.16 | $17.83 | $17.83 | $16.95 | 265 |
| 2018-06-11 | $18.16 | $18.16 | $18.13 | $18.13 | $17.24 | 28,809 |
| 2018-06-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.01 | 118 |
| 2018-06-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.01 | 600 |
| 2018-06-06 | $17.78 | $18.14 | $17.78 | $17.85 | $16.97 | 2,053 |
| 2018-06-05 | $17.74 | $18.10 | $17.74 | $18.10 | $17.21 | 1,067 |
| 2018-06-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 80 |
| 2018-06-01 | $17.39 | $17.39 | $17.15 | $17.15 | $16.30 | 686 |
| 2018-05-31 | $17.21 | $17.57 | $17.21 | $17.57 | $16.70 | 896 |
| 2018-05-30 | $17.59 | $17.59 | $17.43 | $17.43 | $16.57 | 422 |
| 2018-05-29 | $17.64 | $18.27 | $17.64 | $18.27 | $17.37 | 1,387 |
| 2018-05-25 | $18.75 | $18.75 | $18.75 | $18.75 | $17.82 | 138 |
| 2018-05-24 | $18.29 | $18.75 | $18.29 | $18.75 | $17.82 | 1,460 |
| 2018-05-23 | $18.61 | $19.08 | $18.61 | $18.67 | $17.75 | 875 |
| 2018-05-22 | $18.51 | $19.07 | $18.51 | $18.78 | $17.85 | 796 |
| 2018-05-21 | $18.71 | $18.71 | $18.67 | $18.67 | $17.75 | 496 |
| 2018-05-18 | $18.26 | $18.83 | $18.26 | $18.69 | $17.77 | 583 |
| 2018-05-17 | $18.43 | $18.59 | $18.43 | $18.59 | $17.67 | 349 |
| 2018-05-16 | $18.59 | $18.96 | $18.59 | $18.67 | $17.75 | 852 |
| 2018-05-15 | $19.12 | $19.12 | $18.73 | $18.73 | $17.81 | 1,214 |
| 2018-05-14 | $19.21 | $19.31 | $19.21 | $19.31 | $18.36 | 359 |
| 2018-05-11 | $18.47 | $18.47 | $18.47 | $18.47 | $17.56 | 243 |
| 2018-05-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.82 | 13 |
| 2018-05-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.82 | 200 |
| 2018-05-08 | $19.52 | $19.52 | $19.52 | $19.52 | $18.56 | 338 |
| 2018-05-07 | $19.14 | $19.14 | $19.14 | $19.14 | $18.20 | 302 |
| 2018-05-04 | $19.59 | $19.65 | $19.59 | $19.60 | $18.63 | 4,291 |
| 2018-05-03 | $18.87 | $18.87 | $18.87 | $18.87 | $17.94 | 111 |
| 2018-05-02 | $19.30 | $19.38 | $19.30 | $19.38 | $18.42 | 1,367 |
| 2018-05-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.02 | 1,166 |
| 2018-04-30 | $20.23 | $20.23 | $20.23 | $20.23 | $19.23 | 125 |
| 2018-04-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.33 | 43 |
| 2018-04-26 | $20.00 | $20.33 | $20.00 | $20.33 | $19.33 | 1,616 |
| 2018-04-25 | $20.06 | $20.07 | $20.06 | $20.07 | $19.08 | 710 |
| 2018-04-24 | $19.52 | $19.97 | $19.52 | $19.97 | $18.98 | 244 |
| 2018-04-23 | $19.57 | $19.57 | $19.57 | $19.57 | $18.60 | 348 |
| 2018-04-20 | $20.09 | $20.09 | $20.09 | $20.09 | $19.10 | 189 |
| 2018-04-19 | $19.58 | $19.90 | $19.58 | $19.90 | $18.92 | 302 |
| 2018-04-18 | $19.99 | $20.49 | $19.99 | $20.49 | $19.48 | 956 |
| 2018-04-17 | $19.97 | $19.97 | $19.93 | $19.93 | $18.95 | 610 |
| 2018-04-16 | $19.76 | $19.77 | $19.76 | $19.77 | $18.79 | 2,229 |
| 2018-04-13 | $19.68 | $19.68 | $19.68 | $19.68 | $18.71 | 254 |
| 2018-04-12 | $19.20 | $19.22 | $19.20 | $19.22 | $18.27 | 1,763 |
| 2018-04-11 | $18.82 | $19.37 | $18.82 | $19.37 | $18.41 | 275 |
| 2018-04-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.18 | 101 |
| 2018-04-09 | $19.57 | $20.18 | $19.57 | $20.18 | $19.18 | 2,589 |
| 2018-04-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.92 | 40 |
| 2018-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $18.92 | 600 |
| 2018-04-04 | $18.90 | $19.50 | $18.90 | $19.50 | $18.54 | 1,325 |
| 2018-04-03 | $19.39 | $19.39 | $18.79 | $18.83 | $17.90 | 523 |
| 2018-04-02 | $19.80 | $19.87 | $19.21 | $19.87 | $18.89 | 519 |
| 2018-03-29 | $19.47 | $19.47 | $19.47 | $19.47 | $18.51 | 86 |
| 2018-03-28 | $18.86 | $19.47 | $18.86 | $19.47 | $18.51 | 287 |
| 2018-03-27 | $19.05 | $19.05 | $19.05 | $19.05 | $18.02 | 224 |
| 2018-03-26 | $19.00 | $19.05 | $18.65 | $19.05 | $18.02 | 827 |
| 2018-03-23 | $18.84 | $18.86 | $18.84 | $18.86 | $17.84 | 803 |
| 2018-03-22 | $20.22 | $20.22 | $20.22 | $20.22 | $19.13 | 410 |
| 2018-03-21 | $19.98 | $20.57 | $19.98 | $20.53 | $19.42 | 996 |
| 2018-03-20 | $20.12 | $20.49 | $20.12 | $20.49 | $19.38 | 321 |
| 2018-03-19 | $20.30 | $20.30 | $20.30 | $20.30 | $19.20 | 326 |
| 2018-03-16 | $21.41 | $21.41 | $21.40 | $21.40 | $20.24 | 7,878 |
| 2018-03-15 | $21.65 | $21.65 | $21.56 | $21.56 | $20.40 | 937 |
| 2018-03-14 | $21.84 | $21.84 | $21.80 | $21.80 | $20.62 | 1,277 |
| 2018-03-13 | $21.78 | $21.78 | $21.78 | $21.78 | $20.60 | 571 |
| 2018-03-12 | $21.88 | $21.88 | $21.88 | $21.88 | $20.70 | 164 |
| 2018-03-09 | $21.87 | $21.87 | $21.87 | $21.87 | $20.69 | 161 |
| 2018-03-08 | $21.89 | $21.89 | $21.89 | $21.89 | $20.71 | 269 |
| 2018-03-07 | $21.57 | $21.62 | $21.57 | $21.62 | $20.45 | 646 |
| 2018-03-06 | $21.90 | $21.90 | $21.90 | $21.90 | $20.72 | 195 |
| 2018-03-05 | $21.57 | $21.66 | $21.57 | $21.66 | $20.49 | 2,010 |
| 2018-03-02 | $21.78 | $21.78 | $21.78 | $21.78 | $20.60 | 156 |
| 2018-03-01 | $22.18 | $22.18 | $22.18 | $22.18 | $20.98 | 245 |
| 2018-02-28 | $22.48 | $22.63 | $22.38 | $22.63 | $21.41 | 1,380 |
| 2018-02-27 | $22.54 | $22.68 | $22.39 | $22.68 | $21.46 | 732 |
| 2018-02-26 | $22.28 | $22.28 | $22.28 | $22.28 | $21.08 | 462 |
| 2018-02-23 | $22.10 | $22.10 | $21.87 | $22.08 | $20.89 | 677 |
| 2018-02-22 | $22.39 | $22.39 | $22.39 | $22.39 | $21.18 | 0 |
| 2018-02-21 | $22.39 | $22.39 | $22.39 | $22.39 | $21.18 | 500 |
| 2018-02-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 175 |
| 2018-02-16 | $23.02 | $23.02 | $23.02 | $23.02 | $21.78 | 584 |
| 2018-02-15 | $22.58 | $22.59 | $21.96 | $22.59 | $21.37 | 577 |
| 2018-02-14 | $22.17 | $22.17 | $21.72 | $21.72 | $20.55 | 476 |
| 2018-02-13 | $22.54 | $22.54 | $22.54 | $22.54 | $21.32 | 349 |
| 2018-02-12 | $22.07 | $22.07 | $22.07 | $22.07 | $20.88 | 146 |
| 2018-02-09 | $21.61 | $22.18 | $21.61 | $22.07 | $20.88 | 1,095 |
| 2018-02-08 | $22.76 | $22.76 | $22.53 | $22.53 | $21.31 | 359 |
| 2018-02-07 | $21.90 | $22.29 | $21.90 | $22.29 | $21.09 | 500 |
| 2018-02-06 | $22.43 | $22.43 | $22.43 | $22.43 | $21.22 | 378 |
| 2018-02-05 | $23.70 | $23.70 | $23.14 | $23.14 | $21.89 | 418 |
| 2018-02-02 | $24.77 | $24.77 | $24.75 | $24.75 | $23.41 | 788 |
| 2018-02-01 | $25.13 | $25.33 | $25.10 | $25.12 | $23.76 | 711 |
| 2018-01-31 | $25.55 | $25.55 | $25.27 | $25.50 | $24.12 | 979 |
| 2018-01-30 | $26.07 | $26.07 | $26.06 | $26.06 | $24.65 | 533 |
| 2018-01-29 | $26.13 | $26.13 | $26.12 | $26.12 | $24.71 | 454 |
| 2018-01-26 | $26.03 | $26.28 | $26.03 | $26.28 | $24.86 | 521 |
| 2018-01-25 | $24.76 | $24.76 | $24.65 | $24.68 | $23.35 | 811 |
| 2018-01-24 | $24.44 | $24.49 | $24.12 | $24.49 | $23.17 | 1,919 |
| 2018-01-23 | $24.51 | $24.54 | $24.51 | $24.54 | $23.22 | 364 |
| 2018-01-22 | $23.70 | $23.94 | $23.70 | $23.94 | $22.65 | 1,018 |
| 2018-01-19 | $23.66 | $23.66 | $23.43 | $23.43 | $22.17 | 589 |
| 2018-01-18 | $23.64 | $23.64 | $23.39 | $23.39 | $22.13 | 248 |
| 2018-01-17 | $24.19 | $24.46 | $24.19 | $24.46 | $23.14 | 244 |
| 2018-01-16 | $23.19 | $24.47 | $23.19 | $24.35 | $23.04 | 602 |
| 2018-01-12 | $24.07 | $24.15 | $24.07 | $24.15 | $22.85 | 386 |
| 2018-01-11 | $23.28 | $23.28 | $23.26 | $23.26 | $22.00 | 906 |
| 2018-01-10 | $23.22 | $23.23 | $22.76 | $23.22 | $21.97 | 1,102 |
| 2018-01-09 | $22.90 | $22.90 | $22.90 | $22.90 | $21.66 | 722 |
| 2018-01-08 | $22.59 | $22.93 | $22.59 | $22.93 | $21.69 | 427 |
| 2018-01-05 | $22.55 | $22.55 | $22.55 | $22.55 | $21.33 | 100 |
| 2018-01-04 | $22.69 | $22.71 | $22.69 | $22.71 | $21.48 | 479 |
| 2018-01-03 | $22.02 | $22.02 | $21.98 | $21.98 | $20.79 | 565 |
| 2018-01-02 | $21.81 | $21.82 | $21.81 | $21.82 | $20.64 | 1,183 |
| 2017-12-29 | $21.08 | $21.75 | $21.08 | $21.74 | $20.57 | 936 |
| 2017-12-28 | $21.53 | $21.53 | $21.53 | $21.53 | $20.37 | 100 |
| 2017-12-27 | $21.43 | $21.44 | $21.22 | $21.44 | $20.28 | 461 |
| 2017-12-26 | $20.70 | $20.70 | $20.70 | $20.70 | $19.58 | 0 |
| 2017-12-22 | $20.69 | $20.91 | $20.69 | $20.70 | $19.58 | 764 |
| 2017-12-21 | $20.66 | $20.66 | $20.66 | $20.66 | $19.54 | 53 |
| 2017-12-20 | $20.88 | $20.88 | $20.66 | $20.66 | $19.54 | 211 |
| 2017-12-19 | $21.87 | $21.87 | $21.87 | $21.87 | $20.69 | 72 |
| 2017-12-18 | $21.68 | $21.87 | $21.68 | $21.87 | $20.69 | 326 |
| 2017-12-15 | $20.77 | $20.78 | $20.77 | $20.78 | $19.66 | 237 |
| 2017-12-14 | $21.05 | $21.05 | $21.05 | $21.05 | $19.91 | 799 |
| 2017-12-13 | $21.08 | $21.08 | $20.91 | $20.91 | $19.78 | 300 |
| 2017-12-12 | $21.25 | $21.25 | $21.03 | $21.03 | $19.89 | 304 |
| 2017-12-11 | $21.16 | $21.16 | $21.16 | $21.16 | $20.02 | 119 |
| 2017-12-08 | $21.33 | $21.33 | $21.22 | $21.33 | $20.18 | 2,014 |
| 2017-12-07 | $21.47 | $21.47 | $21.41 | $21.41 | $20.25 | 320 |
| 2017-12-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.13 | 278 |
| 2017-12-05 | $21.81 | $21.81 | $21.71 | $21.72 | $20.55 | 1,134 |
| 2017-12-04 | $22.19 | $22.19 | $22.19 | $22.19 | $20.99 | 105 |
| 2017-12-01 | $21.39 | $23.27 | $21.31 | $21.31 | $20.16 | 4,524 |
| 2017-11-30 | $22.97 | $22.97 | $21.80 | $21.80 | $20.62 | 3,531 |
| 2017-11-29 | $22.31 | $23.53 | $22.31 | $23.53 | $22.26 | 399 |
| 2017-11-28 | $23.49 | $23.49 | $21.48 | $23.43 | $22.17 | 754 |
| 2017-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.70 | 103 |
| 2017-11-24 | $23.75 | $23.75 | $23.75 | $23.75 | $22.47 | 299 |
| 2017-11-22 | $23.29 | $23.30 | $23.29 | $23.30 | $22.04 | 1,218 |
| 2017-11-21 | $23.02 | $23.49 | $23.02 | $23.49 | $22.22 | 501 |
| 2017-11-20 | $22.55 | $22.55 | $22.55 | $22.55 | $21.33 | 177 |
| 2017-11-17 | $22.30 | $22.30 | $22.30 | $22.30 | $21.10 | 100 |
| 2017-11-15 | $21.17 | $21.17 | $21.17 | $21.17 | $20.03 | 100 |
| 2017-11-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.58 | 500 |
| 2017-11-13 | $21.91 | $21.91 | $21.91 | $21.91 | $20.72 | 24 |
| 2017-11-10 | $22.24 | $22.24 | $21.91 | $21.91 | $20.72 | 200 |
| 2017-11-09 | $22.75 | $22.75 | $22.75 | $22.75 | $21.52 | 0 |
| 2017-11-08 | $22.40 | $22.75 | $22.40 | $22.75 | $21.52 | 922 |
| 2017-11-07 | $21.40 | $21.40 | $21.40 | $21.40 | $20.24 | 364 |
| 2017-11-06 | $19.64 | $21.09 | $19.64 | $21.09 | $19.95 | 348 |
| 2017-11-03 | $20.36 | $20.59 | $20.36 | $20.59 | $19.48 | 519 |
| 2017-11-02 | $20.54 | $20.54 | $20.44 | $20.44 | $19.34 | 267 |
| 2017-11-01 | $20.99 | $20.99 | $20.95 | $20.95 | $19.82 | 487 |
| 2017-10-31 | $21.07 | $21.07 | $21.07 | $21.07 | $19.93 | 110 |
| 2017-10-30 | $20.84 | $20.84 | $20.84 | $20.84 | $19.72 | 0 |
| 2017-10-27 | $20.84 | $20.84 | $20.84 | $20.84 | $19.72 | 132 |
| 2017-10-26 | $20.74 | $20.74 | $20.74 | $20.74 | $19.62 | 665 |
| 2017-10-25 | $20.48 | $20.48 | $20.48 | $20.48 | $19.38 | 126 |
| 2017-10-24 | $20.51 | $20.51 | $20.35 | $20.35 | $19.25 | 438 |
| 2017-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $19.02 | 462 |
| 2017-10-20 | $20.09 | $20.09 | $20.09 | $20.09 | $19.01 | 124 |
| 2017-10-19 | $19.99 | $19.99 | $19.78 | $19.78 | $18.71 | 432 |
| 2017-10-18 | $20.16 | $20.16 | $20.16 | $20.16 | $19.07 | 175 |
| 2017-10-17 | $20.58 | $20.58 | $20.58 | $20.58 | $19.47 | 41 |
| 2017-10-16 | $20.58 | $20.58 | $20.58 | $20.58 | $19.47 | 301 |
| 2017-10-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.68 | 601 |
| 2017-10-12 | $20.04 | $20.25 | $20.04 | $20.25 | $19.16 | 1,236 |
| 2017-10-11 | $20.68 | $20.68 | $20.68 | $20.68 | $19.56 | 709 |
| 2017-10-10 | $19.53 | $19.53 | $19.53 | $19.53 | $18.48 | 236 |
| 2017-10-09 | $18.86 | $18.86 | $18.86 | $18.86 | $17.84 | 203 |
| 2017-10-06 | $18.86 | $18.86 | $18.86 | $18.86 | $17.84 | 285 |
| 2017-10-05 | $18.63 | $18.81 | $18.63 | $18.81 | $17.79 | 700 |
| 2017-10-04 | $18.73 | $18.73 | $18.73 | $18.73 | $17.72 | 219 |
| 2017-10-03 | $18.47 | $18.47 | $18.47 | $18.47 | $17.47 | 459 |
| 2017-10-02 | $17.72 | $17.72 | $17.72 | $17.72 | $16.76 | 27 |
| 2017-09-29 | $17.72 | $17.72 | $17.72 | $17.72 | $16.76 | 212 |
| 2017-09-28 | $16.78 | $17.90 | $16.78 | $16.79 | $15.88 | 3,640 |
| 2017-09-27 | $16.78 | $16.78 | $16.78 | $16.78 | $15.87 | 152 |
| 2017-09-26 | $17.15 | $17.16 | $17.15 | $17.15 | $16.22 | 1,673 |
| 2017-09-25 | $17.43 | $17.43 | $17.43 | $17.43 | $16.49 | 133 |
| 2017-09-22 | $17.22 | $17.22 | $17.22 | $17.22 | $16.29 | 192 |
| 2017-09-21 | $17.25 | $17.26 | $17.15 | $17.25 | $16.32 | 1,624 |
| 2017-09-20 | $17.55 | $17.55 | $17.55 | $17.55 | $16.60 | 319 |
| 2017-09-19 | $17.94 | $17.94 | $17.94 | $17.94 | $16.97 | 161 |
| 2017-09-18 | $18.16 | $18.16 | $18.16 | $18.16 | $17.18 | 12 |
| 2017-09-15 | $18.16 | $18.16 | $17.95 | $18.16 | $17.18 | 797 |
| 2017-09-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.17 | 935 |
| 2017-09-13 | $18.18 | $18.18 | $18.18 | $18.18 | $17.20 | 100 |
| 2017-09-12 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 250 |
| 2017-09-11 | $17.75 | $17.75 | $17.71 | $17.71 | $16.75 | 1,200 |
| 2017-09-08 | $17.75 | $17.75 | $17.74 | $17.74 | $16.78 | 200 |
| 2017-09-07 | $17.37 | $17.37 | $17.37 | $17.37 | $16.43 | 0 |
| 2017-09-06 | $17.32 | $17.37 | $17.25 | $17.37 | $16.43 | 631 |
| 2017-09-05 | $17.40 | $17.40 | $17.35 | $17.35 | $16.41 | 2,264 |
| 2017-09-01 | $17.60 | $17.60 | $17.25 | $17.25 | $16.32 | 500 |
| 2017-08-31 | $17.25 | $17.53 | $17.25 | $17.53 | $16.58 | 1,702 |
| 2017-08-30 | $17.80 | $17.80 | $17.53 | $17.53 | $16.58 | 1,275 |
| 2017-08-29 | $17.76 | $17.76 | $17.25 | $17.25 | $16.32 | 294 |
| 2017-08-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.22 | 301 |
| 2017-08-25 | $17.15 | $17.15 | $17.15 | $17.15 | $16.22 | 409 |
| 2017-08-24 | $17.27 | $17.27 | $17.23 | $17.23 | $16.30 | 1,200 |
| 2017-08-23 | $17.28 | $17.28 | $17.15 | $17.15 | $16.22 | 310 |
| 2017-08-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.37 | 106 |
| 2017-08-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.27 | 2,500 |
| 2017-08-18 | $18.02 | $18.02 | $18.02 | $18.02 | $17.05 | 254 |
| 2017-08-17 | $18.28 | $18.28 | $18.28 | $18.28 | $17.29 | 392 |
| 2017-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.69 | 328 |
| 2017-08-15 | $18.42 | $18.63 | $18.42 | $18.62 | $17.61 | 505 |
| 2017-08-14 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 100 |
| 2017-08-11 | $18.44 | $18.44 | $18.44 | $18.44 | $17.44 | 0 |
| 2017-08-10 | $18.45 | $18.45 | $18.44 | $18.44 | $17.44 | 905 |
| 2017-08-09 | $18.77 | $18.77 | $18.77 | $18.77 | $17.76 | 6 |
| 2017-08-08 | $18.92 | $18.92 | $18.77 | $18.77 | $17.76 | 224 |
| 2017-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.97 | 283 |
| 2017-08-04 | $17.62 | $17.62 | $17.62 | $17.62 | $16.67 | 117 |
| 2017-08-03 | $17.57 | $17.75 | $17.55 | $17.75 | $16.79 | 531 |
| 2017-08-02 | $17.63 | $17.81 | $17.63 | $17.81 | $16.85 | 782 |
| 2017-08-01 | $17.22 | $17.22 | $17.22 | $17.22 | $16.29 | 477 |
| 2017-07-31 | $17.47 | $17.72 | $17.23 | $17.24 | $16.31 | 1,556 |
| 2017-07-28 | $18.67 | $18.67 | $18.67 | $18.67 | $17.66 | 200 |
| 2017-07-27 | $18.61 | $18.61 | $18.61 | $18.61 | $17.61 | 615 |
| 2017-07-26 | $18.34 | $18.43 | $18.22 | $18.43 | $17.44 | 566 |
| 2017-07-25 | $18.36 | $18.36 | $18.36 | $18.36 | $17.37 | 608 |
| 2017-07-24 | $18.22 | $18.22 | $18.22 | $18.22 | $17.24 | 678 |
| 2017-07-21 | $18.09 | $18.09 | $18.09 | $18.09 | $17.11 | 355 |
| 2017-07-20 | $17.74 | $17.74 | $17.74 | $17.74 | $16.78 | 303 |
| 2017-07-19 | $17.69 | $17.69 | $17.69 | $17.69 | $16.74 | 607 |
| 2017-07-18 | $17.78 | $17.78 | $17.78 | $17.78 | $16.82 | 0 |
| 2017-07-17 | $17.78 | $17.78 | $17.78 | $17.78 | $16.82 | 452 |
| 2017-07-14 | $17.21 | $17.21 | $17.21 | $17.21 | $16.28 | 138 |
| 2017-07-13 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 500 |
| 2017-07-12 | $18.13 | $18.13 | $18.13 | $18.13 | $17.15 | 100 |
| 2017-07-11 | $17.74 | $17.74 | $17.74 | $17.74 | $16.78 | 0 |
| 2017-07-10 | $17.72 | $17.74 | $17.72 | $17.74 | $16.78 | 400 |
| 2017-07-07 | $17.20 | $17.20 | $17.02 | $17.02 | $16.10 | 295 |
| 2017-07-06 | $17.45 | $17.45 | $17.24 | $17.24 | $16.31 | 656 |
| 2017-07-05 | $17.35 | $17.35 | $17.17 | $17.34 | $16.40 | 400 |
| 2017-07-03 | $17.31 | $17.31 | $17.11 | $17.11 | $16.19 | 347 |
| 2017-06-30 | $17.10 | $17.94 | $17.10 | $17.10 | $16.18 | 433 |
| 2017-06-29 | $17.40 | $17.40 | $17.40 | $17.40 | $16.46 | 300 |
| 2017-06-28 | $17.27 | $17.27 | $17.27 | $17.27 | $16.34 | 185 |
| 2017-06-27 | $17.08 | $17.08 | $17.08 | $17.08 | $16.16 | 100 |
| 2017-06-26 | $17.06 | $17.26 | $17.06 | $17.19 | $16.26 | 1,400 |
| 2017-06-23 | $17.16 | $17.16 | $17.16 | $17.16 | $16.23 | 130 |
| 2017-06-22 | $17.31 | $17.31 | $17.31 | $17.31 | $16.38 | 200 |
| 2017-06-21 | $17.11 | $17.11 | $17.11 | $17.11 | $16.19 | 1,100 |
| 2017-06-20 | $17.11 | $17.11 | $17.11 | $17.11 | $16.19 | 700 |
| 2017-06-19 | $16.90 | $16.90 | $16.90 | $16.90 | $15.99 | 308 |
| 2017-06-16 | $16.80 | $16.80 | $16.80 | $16.80 | $15.89 | 175 |
| 2017-06-15 | $16.69 | $16.69 | $16.64 | $16.64 | $15.74 | 331 |
| 2017-06-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.10 | 200 |
| 2017-06-13 | $16.79 | $17.00 | $16.79 | $16.81 | $15.90 | 1,206 |
| 2017-06-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.91 | 200 |
| 2017-06-09 | $17.09 | $17.32 | $17.09 | $17.29 | $16.36 | 1,278 |
| 2017-06-08 | $17.62 | $17.62 | $17.62 | $17.62 | $16.67 | 108 |
| 2017-06-07 | $18.02 | $18.02 | $18.02 | $18.02 | $17.05 | 110 |
| 2017-06-06 | $18.15 | $18.15 | $18.15 | $18.15 | $17.17 | 100 |
| 2017-06-05 | $18.40 | $18.61 | $18.40 | $18.61 | $17.61 | 1,100 |
| 2017-06-02 | $18.68 | $18.87 | $18.55 | $18.87 | $17.85 | 400 |
| 2017-06-01 | $18.10 | $18.10 | $18.10 | $18.10 | $17.12 | 1,014 |
| 2017-05-31 | $18.20 | $18.20 | $18.20 | $18.20 | $17.22 | 125 |
| 2017-05-30 | $18.33 | $18.33 | $18.33 | $18.33 | $17.34 | 0 |
| 2017-05-26 | $18.15 | $18.33 | $18.15 | $18.33 | $17.34 | 629 |
| 2017-05-25 | $18.45 | $18.49 | $18.45 | $18.49 | $17.49 | 231 |
| 2017-05-24 | $18.37 | $18.44 | $18.29 | $18.40 | $17.41 | 804 |
| 2017-05-23 | $18.10 | $18.10 | $17.87 | $18.02 | $17.05 | 582 |
| 2017-05-22 | $18.16 | $18.16 | $18.16 | $18.16 | $17.18 | 104 |
| 2017-05-19 | $17.83 | $17.98 | $17.83 | $17.98 | $17.01 | 423 |
| 2017-05-18 | $18.22 | $18.22 | $18.01 | $18.01 | $17.04 | 1,044 |
| 2017-05-17 | $18.62 | $18.62 | $18.62 | $18.62 | $17.61 | 343 |
| 2017-05-16 | $18.63 | $18.63 | $18.63 | $18.63 | $17.62 | 100 |
| 2017-05-15 | $18.07 | $18.27 | $18.05 | $18.05 | $17.08 | 927 |
| 2017-05-12 | $18.42 | $18.42 | $18.42 | $18.42 | $17.43 | 700 |
| 2017-05-11 | $18.58 | $18.75 | $18.55 | $18.75 | $17.74 | 586 |
| 2017-05-10 | $18.96 | $18.96 | $18.96 | $18.96 | $17.94 | 130 |
| 2017-05-09 | $19.31 | $19.31 | $19.01 | $19.12 | $18.08 | 1,183 |
| 2017-05-08 | $19.33 | $19.60 | $19.33 | $19.60 | $18.54 | 842 |
| 2017-05-05 | $18.84 | $18.84 | $18.74 | $18.74 | $17.73 | 270 |
| 2017-05-04 | $18.48 | $18.84 | $18.48 | $18.63 | $17.62 | 745 |
| 2017-05-03 | $19.08 | $19.08 | $19.08 | $19.08 | $18.05 | 100 |
| 2017-05-02 | $19.31 | $19.31 | $19.31 | $19.31 | $18.27 | 305 |
| 2017-05-01 | $18.67 | $18.67 | $18.67 | $18.67 | $17.66 | 100 |
| 2017-04-28 | $17.76 | $17.76 | $17.75 | $17.75 | $16.79 | 462 |
| 2017-04-27 | $17.71 | $17.71 | $17.57 | $17.57 | $16.62 | 360 |
| 2017-04-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 216 |
| 2017-04-25 | $17.04 | $17.04 | $16.80 | $16.80 | $15.89 | 500 |
| 2017-04-24 | $16.91 | $17.10 | $16.91 | $17.10 | $16.18 | 500 |
| 2017-04-21 | $16.70 | $16.70 | $16.52 | $16.52 | $15.63 | 611 |
| 2017-04-20 | $16.42 | $16.42 | $16.42 | $16.42 | $15.53 | 72 |
| 2017-04-19 | $16.42 | $16.42 | $16.42 | $16.42 | $15.53 | 13 |
| 2017-04-18 | $16.57 | $16.57 | $16.42 | $16.42 | $15.53 | 236 |
| 2017-04-17 | $16.28 | $16.98 | $16.28 | $16.98 | $16.06 | 400 |
| 2017-04-13 | $16.26 | $16.26 | $16.05 | $16.05 | $15.18 | 275 |
| 2017-04-12 | $16.72 | $16.72 | $16.72 | $16.72 | $15.82 | 1,001 |
| 2017-04-11 | $17.03 | $17.03 | $17.03 | $17.03 | $16.11 | 170 |
| 2017-04-10 | $17.16 | $17.16 | $17.16 | $17.16 | $16.23 | 128 |
| 2017-04-07 | $17.19 | $17.19 | $17.19 | $17.19 | $16.26 | 35 |
| 2017-04-06 | $17.26 | $17.26 | $17.03 | $17.19 | $16.26 | 342 |
| 2017-04-05 | $17.69 | $17.69 | $17.69 | $17.69 | $16.74 | 101 |
| 2017-04-04 | $17.70 | $17.87 | $17.70 | $17.87 | $16.91 | 426 |
| 2017-04-03 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 500 |
| 2017-03-31 | $18.11 | $18.11 | $18.11 | $18.11 | $17.13 | 200 |
| 2017-03-30 | $18.24 | $18.24 | $18.24 | $18.24 | $17.26 | 100 |
| 2017-03-29 | $19.03 | $19.03 | $18.73 | $18.73 | $17.72 | 800 |
| 2017-03-28 | $19.11 | $19.35 | $18.99 | $19.17 | $18.06 | 700 |
| 2017-03-27 | $18.25 | $19.14 | $18.25 | $19.14 | $18.04 | 800 |
| 2017-03-24 | $19.35 | $19.35 | $18.85 | $18.85 | $17.76 | 300 |
| 2017-03-23 | $19.08 | $19.08 | $19.08 | $19.08 | $17.98 | 200 |
| 2017-03-22 | $18.96 | $18.99 | $18.96 | $18.99 | $17.90 | 700 |
| 2017-03-21 | $18.76 | $19.35 | $18.76 | $18.96 | $17.87 | 1,000 |
| 2017-03-20 | $18.54 | $18.54 | $17.91 | $17.91 | $16.88 | 500 |
| 2017-03-17 | $18.38 | $18.54 | $17.89 | $17.89 | $16.86 | 800 |
| 2017-03-16 | $18.13 | $18.88 | $18.12 | $18.12 | $17.08 | 500 |
| 2017-03-15 | $17.98 | $18.74 | $17.77 | $17.77 | $16.75 | 1,000 |
| 2017-03-14 | $18.14 | $18.79 | $18.14 | $18.79 | $17.71 | 400 |
| 2017-03-13 | $18.82 | $19.08 | $17.78 | $18.05 | $17.01 | 2,000 |
| 2017-03-10 | $18.39 | $18.39 | $18.39 | $18.39 | $17.33 | 0 |
| 2017-03-09 | $18.39 | $18.39 | $18.39 | $18.39 | $17.33 | 400 |
| 2017-03-08 | $18.01 | $18.01 | $18.01 | $18.01 | $16.97 | 300 |
| 2017-03-07 | $18.39 | $18.39 | $18.39 | $18.39 | $17.33 | 200 |
| 2017-03-06 | $18.02 | $18.02 | $16.95 | $16.95 | $15.97 | 300 |
| 2017-03-03 | $17.85 | $17.85 | $17.01 | $17.85 | $16.82 | 900 |
| 2017-03-02 | $17.29 | $17.29 | $17.03 | $17.03 | $16.05 | 400 |
| 2017-03-01 | $17.29 | $17.29 | $16.99 | $17.07 | $16.09 | 300 |
| 2017-02-28 | $18.11 | $18.11 | $17.00 | $17.00 | $16.02 | 300 |
| 2017-02-27 | $17.97 | $17.97 | $17.97 | $17.97 | $16.93 | 300 |
| 2017-02-24 | $16.95 | $16.95 | $16.95 | $16.95 | $15.97 | 200 |
| 2017-02-23 | $17.22 | $17.22 | $17.22 | $17.22 | $16.23 | 0 |
| 2017-02-22 | $17.21 | $18.39 | $17.21 | $17.22 | $16.23 | 600 |
| 2017-02-21 | $18.22 | $18.22 | $17.72 | $17.72 | $16.70 | 500 |
| 2017-02-17 | $18.39 | $18.39 | $17.26 | $17.26 | $16.27 | 900 |
| 2017-02-16 | $17.27 | $18.39 | $17.27 | $17.29 | $16.29 | 300 |
| 2017-02-15 | $17.19 | $17.30 | $17.19 | $17.30 | $16.30 | 300 |
| 2017-02-14 | $17.10 | $17.10 | $17.10 | $17.10 | $16.12 | 500 |
| 2017-02-13 | $17.47 | $18.39 | $17.47 | $18.39 | $17.33 | 500 |
| 2017-02-10 | $17.83 | $17.83 | $17.76 | $17.76 | $16.74 | 500 |
| 2017-02-09 | $17.32 | $17.32 | $17.32 | $17.32 | $16.32 | 600 |
| 2017-02-08 | $17.40 | $17.68 | $17.31 | $17.31 | $16.31 | 1,000 |
| 2017-02-07 | $16.86 | $17.04 | $16.86 | $16.89 | $15.92 | 600 |
| 2017-02-06 | $16.82 | $16.82 | $16.82 | $16.82 | $15.85 | 100 |
| 2017-02-03 | $16.24 | $17.04 | $16.24 | $17.04 | $16.06 | 900 |
| 2017-02-02 | $15.98 | $16.75 | $15.98 | $16.75 | $15.79 | 400 |
| 2017-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $15.79 | 249 |
| 2017-01-31 | $14.56 | $15.87 | $14.56 | $15.87 | $14.96 | 407 |
| 2017-01-30 | $14.75 | $16.05 | $14.75 | $16.05 | $15.13 | 373 |
| 2017-01-27 | $14.90 | $15.70 | $14.89 | $14.89 | $14.03 | 1,211 |
| 2017-01-26 | $14.77 | $14.77 | $14.77 | $14.77 | $13.92 | 19 |
| 2017-01-25 | $14.75 | $14.77 | $14.75 | $14.77 | $13.92 | 294 |
| 2017-01-24 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 110 |
| 2017-01-23 | $15.26 | $15.30 | $15.26 | $15.30 | $14.42 | 499 |
| 2017-01-20 | $14.43 | $15.21 | $14.43 | $14.49 | $13.66 | 1,231 |
| 2017-01-19 | $14.32 | $15.04 | $14.30 | $14.32 | $13.50 | 1,500 |
| 2017-01-18 | $14.37 | $14.37 | $14.37 | $14.37 | $13.54 | 7 |
| 2017-01-17 | $15.10 | $15.10 | $14.37 | $14.37 | $13.54 | 579 |
| 2017-01-13 | $14.78 | $14.78 | $14.78 | $14.78 | $13.93 | 0 |
| 2017-01-12 | $14.74 | $14.78 | $14.74 | $14.78 | $13.93 | 518 |
| 2017-01-11 | $14.62 | $14.85 | $14.62 | $14.85 | $13.99 | 400 |
| 2017-01-10 | $14.93 | $14.93 | $14.53 | $14.53 | $13.69 | 317 |
| 2017-01-09 | $15.55 | $15.55 | $14.79 | $14.79 | $13.94 | 305 |
| 2017-01-06 | $14.74 | $15.47 | $14.74 | $15.45 | $14.56 | 630 |
| 2017-01-05 | $14.82 | $14.88 | $14.82 | $14.88 | $14.02 | 310 |
| 2017-01-04 | $14.52 | $14.52 | $14.52 | $14.52 | $13.68 | 233 |
| 2017-01-03 | $15.41 | $15.41 | $15.41 | $15.41 | $14.52 | 95 |
| 2016-12-30 | $15.41 | $15.41 | $15.41 | $15.41 | $14.52 | 721 |
| 2016-12-29 | $14.77 | $14.77 | $14.06 | $14.06 | $13.25 | 818 |
| 2016-12-28 | $14.06 | $14.83 | $14.06 | $14.83 | $13.98 | 2,546 |
| 2016-12-27 | $14.40 | $15.17 | $14.40 | $15.17 | $14.30 | 599 |
| 2016-12-23 | $14.03 | $14.80 | $14.03 | $14.03 | $13.22 | 521 |
| 2016-12-22 | $14.77 | $14.77 | $13.99 | $14.07 | $13.26 | 1,117 |
| 2016-12-21 | $14.45 | $15.21 | $14.45 | $15.19 | $14.32 | 546 |
| 2016-12-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.13 | 143 |
| 2016-12-19 | $14.99 | $15.60 | $14.99 | $14.99 | $14.13 | 804 |
| 2016-12-16 | $14.99 | $15.59 | $14.99 | $15.59 | $14.69 | 333 |
| 2016-12-15 | $15.08 | $15.08 | $15.08 | $15.08 | $14.21 | 0 |
| 2016-12-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.21 | 100 |
| 2016-12-13 | $14.99 | $15.17 | $14.99 | $14.99 | $14.13 | 864 |
| 2016-12-12 | $15.08 | $15.42 | $15.08 | $15.42 | $14.53 | 318 |
| 2016-12-09 | $14.99 | $15.07 | $14.99 | $14.99 | $14.13 | 900 |
| 2016-12-08 | $15.99 | $15.99 | $15.19 | $15.19 | $14.32 | 200 |
| 2016-12-07 | $15.36 | $15.36 | $15.36 | $15.36 | $14.48 | 132 |
| 2016-12-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.85 | 197 |
| 2016-12-05 | $15.45 | $15.45 | $14.70 | $14.70 | $13.85 | 321 |
| 2016-12-02 | $14.76 | $15.51 | $14.73 | $14.73 | $13.88 | 1,029 |
| 2016-12-01 | $14.55 | $14.55 | $14.55 | $14.55 | $13.71 | 327 |
| 2016-11-30 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 133 |
| 2016-11-29 | $15.00 | $15.85 | $15.00 | $15.85 | $14.94 | 355 |
| 2016-11-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.37 | 231 |
| 2016-11-25 | $15.45 | $15.45 | $15.37 | $15.37 | $14.48 | 445 |
| 2016-11-23 | $15.39 | $15.39 | $15.39 | $15.39 | $14.50 | 357 |
| 2016-11-22 | $15.57 | $15.57 | $15.55 | $15.55 | $14.65 | 835 |
| 2016-11-21 | $16.71 | $16.71 | $15.95 | $15.95 | $15.03 | 285 |
| 2016-11-18 | $15.99 | $16.75 | $15.98 | $16.75 | $15.79 | 300 |
| 2016-11-17 | $16.10 | $16.11 | $16.10 | $16.11 | $15.18 | 285 |
| 2016-11-16 | $16.10 | $16.12 | $16.10 | $16.12 | $15.19 | 500 |
| 2016-11-15 | $15.60 | $15.60 | $15.60 | $15.60 | $14.70 | 0 |
| 2016-11-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.70 | 127 |
| 2016-11-11 | $15.59 | $16.39 | $15.56 | $15.56 | $14.66 | 660 |
| 2016-11-10 | $15.96 | $16.75 | $15.96 | $16.75 | $15.79 | 457 |
| 2016-11-09 | $14.82 | $14.82 | $14.82 | $14.82 | $13.97 | 100 |
| 2016-11-08 | $16.38 | $16.38 | $16.38 | $16.38 | $15.44 | 103 |
| 2016-11-07 | $16.02 | $16.02 | $16.02 | $16.02 | $15.10 | 134 |
| 2016-11-04 | $16.07 | $16.07 | $16.07 | $16.07 | $15.14 | 147 |
| 2016-11-03 | $16.49 | $16.49 | $16.09 | $16.09 | $15.16 | 226 |
| 2016-11-02 | $15.64 | $15.90 | $15.64 | $15.90 | $14.99 | 706 |
| 2016-11-01 | $15.90 | $16.75 | $15.88 | $15.88 | $14.97 | 2,500 |
| 2016-10-31 | $14.64 | $14.64 | $14.64 | $14.64 | $13.80 | 241 |
| 2016-10-28 | $13.49 | $13.49 | $13.37 | $13.37 | $12.60 | 313 |
| 2016-10-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.18 | 16 |
| 2016-10-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.18 | 145 |
| 2016-10-25 | $14.01 | $14.01 | $14.01 | $14.01 | $13.20 | 218 |
| 2016-10-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.05 | 242 |
| 2016-10-21 | $14.93 | $14.93 | $14.19 | $14.19 | $13.37 | 357 |
| 2016-10-20 | $14.37 | $14.37 | $14.37 | $14.37 | $13.54 | 0 |
| 2016-10-19 | $14.39 | $15.00 | $14.37 | $14.37 | $13.54 | 1,117 |
| 2016-10-18 | $15.00 | $15.00 | $14.53 | $14.57 | $13.73 | 2,074 |
| 2016-10-17 | $15.00 | $15.00 | $14.36 | $15.00 | $14.14 | 319 |
| 2016-10-14 | $14.96 | $14.96 | $14.24 | $14.24 | $13.42 | 235 |
| 2016-10-13 | $14.72 | $14.72 | $14.72 | $14.72 | $13.87 | 0 |
| 2016-10-12 | $14.72 | $14.72 | $14.72 | $14.72 | $13.87 | 0 |
| 2016-10-11 | $14.72 | $14.72 | $14.72 | $14.72 | $13.87 | 404 |
| 2016-10-10 | $14.42 | $14.42 | $14.42 | $14.42 | $13.59 | 130 |
| 2016-10-07 | $14.07 | $14.08 | $14.07 | $14.08 | $13.27 | 582 |
| 2016-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.10 | 261 |
| 2016-10-05 | $14.33 | $14.33 | $13.68 | $13.68 | $12.89 | 400 |
| 2016-10-04 | $14.27 | $14.27 | $14.27 | $14.27 | $13.45 | 11 |
| 2016-10-03 | $14.27 | $14.27 | $14.27 | $14.27 | $13.45 | 288 |
| 2016-09-30 | $13.62 | $13.62 | $13.62 | $13.62 | $12.84 | 98 |
| 2016-09-29 | $13.62 | $13.62 | $13.62 | $13.62 | $12.84 | 100 |
| 2016-09-28 | $14.08 | $14.08 | $14.08 | $14.08 | $13.27 | 0 |
| 2016-09-27 | $14.08 | $14.08 | $14.08 | $14.08 | $13.19 | 197 |
| 2016-09-26 | $13.71 | $13.71 | $13.71 | $13.71 | $12.85 | 0 |
| 2016-09-23 | $13.71 | $13.71 | $13.71 | $13.71 | $12.85 | 114 |
| 2016-09-22 | $14.01 | $14.01 | $14.01 | $14.01 | $13.13 | 122 |
| 2016-09-21 | $13.50 | $13.50 | $13.50 | $13.50 | $12.65 | 413 |
| 2016-09-20 | $12.60 | $12.60 | $12.59 | $12.59 | $11.80 | 945 |
| 2016-09-19 | $12.30 | $12.30 | $12.27 | $12.27 | $11.50 | 370 |
| 2016-09-16 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 309 |
| 2016-09-15 | $12.39 | $12.39 | $12.11 | $12.11 | $11.35 | 549 |
| 2016-09-14 | $12.12 | $12.12 | $12.12 | $12.12 | $11.36 | 200 |
| 2016-09-13 | $12.35 | $12.35 | $12.02 | $12.02 | $11.26 | 294 |
| 2016-09-12 | $11.83 | $11.84 | $11.83 | $11.84 | $11.10 | 600 |
| 2016-09-09 | $12.04 | $12.04 | $12.00 | $12.00 | $11.24 | 330 |
| 2016-09-08 | $12.32 | $12.32 | $11.99 | $11.99 | $11.24 | 600 |
| 2016-09-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.57 | 100 |
| 2016-09-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.18 | 0 |
| 2016-09-02 | $12.69 | $13.00 | $12.69 | $13.00 | $12.18 | 205 |
| 2016-09-01 | $13.35 | $13.50 | $13.27 | $13.27 | $12.44 | 887 |
| 2016-08-31 | $12.94 | $12.94 | $12.94 | $12.94 | $12.13 | 133 |
| 2016-08-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.32 | 100 |
| 2016-08-29 | $13.36 | $13.36 | $13.36 | $13.36 | $12.52 | 256 |
| 2016-08-26 | $12.75 | $12.75 | $12.75 | $12.75 | $11.95 | 200 |
| 2016-08-25 | $12.91 | $13.27 | $12.89 | $12.89 | $12.08 | 500 |
| 2016-08-24 | $13.49 | $13.49 | $13.49 | $13.49 | $12.64 | 260 |
| 2016-08-23 | $13.54 | $13.54 | $13.20 | $13.20 | $12.37 | 323 |
| 2016-08-22 | $13.46 | $13.83 | $13.46 | $13.83 | $12.96 | 700 |
| 2016-08-19 | $13.73 | $14.13 | $13.73 | $14.13 | $13.24 | 580 |
| 2016-08-18 | $13.75 | $14.17 | $13.75 | $14.17 | $13.28 | 300 |
| 2016-08-17 | $13.13 | $13.13 | $13.13 | $13.13 | $12.30 | 92 |
| 2016-08-16 | $13.13 | $13.13 | $13.13 | $13.13 | $12.30 | 415 |
| 2016-08-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.32 | 600 |
| 2016-08-12 | $12.84 | $12.84 | $12.84 | $12.84 | $12.03 | 94,831 |
| 2016-08-11 | $12.93 | $12.93 | $12.93 | $12.93 | $12.12 | 674 |
| 2016-08-10 | $12.62 | $12.62 | $12.62 | $12.62 | $11.83 | 36,156 |
| 2016-08-09 | $12.61 | $12.92 | $12.61 | $12.92 | $12.11 | 42,683 |
| 2016-08-08 | $12.82 | $12.82 | $12.81 | $12.81 | $12.00 | 689 |
| 2016-08-05 | $11.65 | $11.65 | $11.65 | $11.65 | $10.92 | 68,148 |
| 2016-08-04 | $12.42 | $12.42 | $12.42 | $12.42 | $11.64 | 53,483 |
| 2016-08-03 | $12.07 | $12.07 | $11.72 | $12.07 | $11.31 | 81,149 |
| 2016-08-02 | $12.52 | $12.78 | $12.45 | $12.45 | $11.67 | 1,838 |
| 2016-08-01 | $11.04 | $11.49 | $11.04 | $11.49 | $10.77 | 1,331 |
| 2016-07-29 | $9.89 | $9.92 | $9.55 | $9.55 | $8.95 | 3,120 |
| 2016-07-28 | $9.52 | $9.52 | $9.18 | $9.37 | $8.78 | 830 |
| 2016-07-27 | $9.27 | $9.61 | $9.24 | $9.61 | $9.01 | 2,209 |
| 2016-07-26 | $9.17 | $9.48 | $9.17 | $9.48 | $8.88 | 1,856 |
| 2016-07-25 | $9.49 | $9.84 | $9.49 | $9.84 | $9.22 | 440 |
| 2016-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $9.42 | 716 |
| 2016-07-21 | $10.00 | $10.00 | $9.63 | $9.63 | $9.02 | 1,371 |
| 2016-07-20 | $9.49 | $9.83 | $9.49 | $9.50 | $8.90 | 3,582 |
| 2016-07-19 | $9.59 | $10.01 | $9.59 | $9.59 | $8.99 | 719 |
| 2016-07-18 | $9.84 | $9.84 | $9.83 | $9.83 | $9.21 | 2,676 |
| 2016-07-15 | $9.36 | $9.36 | $9.35 | $9.35 | $8.76 | 531 |
| 2016-07-14 | $9.75 | $10.19 | $9.75 | $10.19 | $9.55 | 1,391 |
| 2016-07-13 | $10.24 | $10.24 | $10.24 | $10.24 | $9.60 | 237 |
| 2016-07-12 | $10.04 | $10.04 | $10.04 | $10.04 | $9.41 | 100 |
| 2016-07-11 | $9.43 | $9.43 | $9.43 | $9.43 | $8.84 | 300 |
| 2016-07-08 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 168 |
| 2016-07-07 | $9.38 | $9.38 | $9.28 | $9.38 | $8.79 | 2,053 |
| 2016-07-06 | $9.17 | $9.47 | $9.17 | $9.47 | $8.87 | 1,370 |
| 2016-07-05 | $9.57 | $9.89 | $9.57 | $9.89 | $9.27 | 354 |
| 2016-07-01 | $9.54 | $9.83 | $9.54 | $9.83 | $9.21 | 627 |
| 2016-06-30 | $9.78 | $9.88 | $9.78 | $9.88 | $9.26 | 370 |
| 2016-06-29 | $10.08 | $10.08 | $9.78 | $9.78 | $9.16 | 639 |
| 2016-06-28 | $9.71 | $9.85 | $9.71 | $9.84 | $9.22 | 1,266 |
| 2016-06-27 | $9.75 | $9.75 | $9.71 | $9.75 | $9.14 | 1,694 |
| 2016-06-24 | $9.77 | $9.94 | $9.71 | $9.71 | $9.10 | 5,407 |
| 2016-06-23 | $10.72 | $10.72 | $10.64 | $10.64 | $9.97 | 574 |
| 2016-06-22 | $10.42 | $10.42 | $10.42 | $10.42 | $9.76 | 147 |
| 2016-06-21 | $10.77 | $10.80 | $10.50 | $10.50 | $9.84 | 649 |
| 2016-06-20 | $10.51 | $10.51 | $10.39 | $10.39 | $9.74 | 4,400 |
| 2016-06-17 | $10.09 | $10.37 | $10.09 | $10.37 | $9.72 | 1,404 |
| 2016-06-16 | $9.88 | $10.21 | $9.88 | $10.21 | $9.57 | 400 |
| 2016-06-15 | $10.48 | $10.77 | $10.48 | $10.77 | $10.09 | 2,545 |
| 2016-06-14 | $10.35 | $10.35 | $10.19 | $10.19 | $9.55 | 316 |
| 2016-06-13 | $10.35 | $10.58 | $10.35 | $10.40 | $9.75 | 1,281 |
| 2016-06-10 | $11.00 | $11.00 | $10.73 | $10.94 | $10.25 | 634 |
| 2016-06-09 | $11.11 | $11.11 | $11.10 | $11.10 | $10.40 | 1,643 |
| 2016-06-08 | $11.13 | $11.13 | $10.80 | $10.80 | $10.12 | 1,554 |
| 2016-06-07 | $10.86 | $10.86 | $10.54 | $10.54 | $9.88 | 741 |
| 2016-06-06 | $10.53 | $10.56 | $10.53 | $10.56 | $9.90 | 743 |
| 2016-06-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.56 | 905 |
| 2016-06-02 | $10.25 | $10.29 | $10.25 | $10.29 | $9.64 | 925 |
| 2016-06-01 | $10.06 | $10.39 | $10.06 | $10.39 | $9.74 | 480 |
| 2016-05-31 | $10.39 | $10.39 | $10.38 | $10.38 | $9.73 | 748 |
| 2016-05-27 | $9.66 | $9.98 | $9.66 | $9.98 | $9.35 | 1,938 |
| 2016-05-26 | $9.32 | $9.63 | $9.31 | $9.63 | $9.02 | 1,539 |
| 2016-05-25 | $9.29 | $9.62 | $9.29 | $9.29 | $8.71 | 1,514 |
| 2016-05-24 | $9.44 | $9.44 | $9.44 | $9.44 | $8.85 | 364 |
| 2016-05-23 | $9.44 | $9.44 | $9.44 | $9.44 | $8.85 | 182 |
| 2016-05-20 | $9.26 | $9.26 | $9.26 | $9.26 | $8.68 | 944 |
| 2016-05-19 | $9.19 | $9.21 | $8.94 | $8.94 | $8.38 | 686 |
| 2016-05-18 | $9.18 | $9.49 | $9.16 | $9.31 | $8.72 | 2,273 |
| 2016-05-17 | $9.21 | $9.47 | $9.13 | $9.47 | $8.87 | 689 |
| 2016-05-16 | $9.16 | $9.16 | $9.15 | $9.15 | $8.57 | 400 |
| 2016-05-13 | $9.50 | $9.51 | $9.50 | $9.51 | $8.91 | 484 |
| 2016-05-12 | $10.01 | $10.01 | $9.71 | $9.71 | $9.10 | 1,066 |
| 2016-05-11 | $9.84 | $9.84 | $9.80 | $9.80 | $9.18 | 1,192 |
| 2016-05-10 | $9.96 | $9.96 | $9.79 | $9.80 | $9.18 | 600 |
| 2016-05-09 | $9.81 | $9.81 | $9.45 | $9.77 | $9.16 | 2,115 |
| 2016-05-06 | $9.85 | $9.87 | $9.48 | $9.53 | $8.93 | 1,444 |
| 2016-05-05 | $9.85 | $9.97 | $9.85 | $9.97 | $9.34 | 1,120 |
| 2016-05-04 | $9.99 | $9.99 | $9.76 | $9.76 | $9.15 | 388 |
| 2016-05-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.15 | 629 |
| 2016-05-02 | $9.74 | $10.31 | $9.74 | $9.76 | $9.15 | 1,100 |
| 2016-04-29 | $12.53 | $12.53 | $12.53 | $12.53 | $11.74 | 0 |
| 2016-04-28 | $12.28 | $12.53 | $12.28 | $12.53 | $11.74 | 387 |
| 2016-04-27 | $13.00 | $13.06 | $12.75 | $12.75 | $11.95 | 1,565 |
| 2016-04-26 | $12.86 | $13.00 | $12.86 | $13.00 | $12.18 | 713 |
| 2016-04-25 | $12.72 | $12.72 | $12.72 | $12.72 | $11.92 | 700 |
| 2016-04-22 | $13.09 | $13.39 | $13.06 | $13.35 | $12.51 | 1,185 |
| 2016-04-21 | $13.63 | $13.63 | $13.63 | $13.63 | $12.77 | 0 |
| 2016-04-20 | $13.16 | $13.63 | $13.16 | $13.63 | $12.77 | 1,063 |
| 2016-04-19 | $13.09 | $13.35 | $13.09 | $13.35 | $12.51 | 1,127 |
| 2016-04-18 | $12.85 | $13.05 | $12.77 | $13.05 | $12.23 | 1,491 |
| 2016-04-15 | $12.96 | $12.99 | $12.96 | $12.99 | $12.18 | 1,005 |
| 2016-04-14 | $13.76 | $13.76 | $13.38 | $13.38 | $12.54 | 1,346 |
| 2016-04-13 | $13.56 | $13.56 | $13.56 | $13.56 | $12.71 | 300 |
| 2016-04-12 | $13.27 | $13.27 | $13.27 | $13.27 | $12.44 | 812 |
| 2016-04-11 | $12.80 | $12.80 | $12.78 | $12.78 | $11.98 | 860 |
| 2016-04-08 | $12.59 | $12.59 | $12.29 | $12.29 | $11.52 | 500 |
| 2016-04-07 | $12.24 | $12.52 | $12.11 | $12.42 | $11.64 | 3,305 |
| 2016-04-06 | $12.29 | $12.38 | $12.29 | $12.38 | $11.60 | 5,974 |
| 2016-04-05 | $12.20 | $12.23 | $11.92 | $12.23 | $11.46 | 615 |
| 2016-04-04 | $12.41 | $12.41 | $12.41 | $12.41 | $11.63 | 207 |
| 2016-04-01 | $12.77 | $12.77 | $12.77 | $12.77 | $11.97 | 351 |
| 2016-03-31 | $12.90 | $13.22 | $12.84 | $13.18 | $12.35 | 6,123 |
| 2016-03-30 | $13.08 | $13.39 | $13.08 | $13.36 | $12.52 | 640 |
| 2016-03-29 | $13.07 | $13.12 | $12.99 | $13.10 | $12.28 | 1,058 |
| 2016-03-28 | $12.95 | $12.95 | $12.94 | $12.95 | $12.03 | 1,611 |
| 2016-03-24 | $12.55 | $12.69 | $12.53 | $12.53 | $11.64 | 721 |
| 2016-03-23 | $13.08 | $13.08 | $12.92 | $12.92 | $12.01 | 3,303 |
| 2016-03-22 | $13.47 | $13.47 | $13.07 | $13.07 | $12.15 | 829 |
| 2016-03-21 | $12.75 | $12.78 | $12.75 | $12.78 | $11.88 | 300 |
| 2016-03-18 | $13.00 | $13.00 | $12.62 | $12.99 | $12.07 | 1,472 |
| 2016-03-17 | $12.54 | $12.92 | $12.54 | $12.92 | $12.01 | 1,916 |
| 2016-03-16 | $12.42 | $12.78 | $12.42 | $12.50 | $11.62 | 600 |
| 2016-03-15 | $12.57 | $12.59 | $12.28 | $12.28 | $11.41 | 1,300 |
| 2016-03-14 | $12.54 | $12.85 | $12.54 | $12.85 | $11.94 | 1,773 |
| 2016-03-11 | $12.54 | $12.54 | $12.53 | $12.53 | $11.64 | 852 |
| 2016-03-10 | $12.25 | $12.25 | $12.25 | $12.25 | $11.38 | 286 |
| 2016-03-09 | $11.96 | $11.96 | $11.95 | $11.95 | $11.10 | 2,323 |
| 2016-03-08 | $12.07 | $12.07 | $12.06 | $12.06 | $11.21 | 9,683 |
| 2016-03-07 | $12.16 | $12.16 | $12.16 | $12.16 | $11.30 | 500 |
| 2016-03-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.35 | 1,082 |
| 2016-03-03 | $11.39 | $11.39 | $11.39 | $11.39 | $10.58 | 734 |
| 2016-03-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.06 | 552 |
| 2016-03-01 | $10.56 | $10.56 | $10.37 | $10.37 | $9.64 | 270,750 |
| 2016-02-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.05 | 176,342 |
| 2016-02-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.04 | 41,600 |
| 2016-02-25 | $10.47 | $10.80 | $10.47 | $10.80 | $10.04 | 29,323 |
| 2016-02-24 | $10.48 | $10.55 | $10.48 | $10.55 | $9.80 | 45,136 |
| 2016-02-23 | $10.97 | $10.99 | $10.97 | $10.99 | $10.21 | 57,514 |
| 2016-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.94 | 62,690 |
| 2016-02-19 | $10.36 | $10.60 | $10.36 | $10.60 | $9.85 | 53,092 |
| 2016-02-18 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 0 |
| 2016-02-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.20 | 400 |
| 2016-01-29 | $13.83 | $13.83 | $13.83 | $13.83 | $12.85 | 1,297 |
| 2016-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 0 |
| 2016-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 0 |
| 2016-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 0 |
| 2016-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 0 |
| 2016-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 0 |
| 2016-01-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 2,000 |
| 2016-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 5 |
| 2016-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2016-01-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2016-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2016-01-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 5 |
| 2016-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2016-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2016-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2016-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 100 |
| 2016-01-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2016-01-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2016-01-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-31 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-28 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 1 |
| 2015-12-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 12,000 |
| 2015-12-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 1 |
| 2015-12-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-12-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 0 |
| 2015-11-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 5,800 |
| 2015-10-30 | $14.38 | $14.38 | $14.05 | $14.05 | $13.06 | 5,800 |
| 2015-10-29 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-28 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-27 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-26 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-23 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-22 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-21 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-20 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-19 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-16 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-15 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-14 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-13 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-12 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-09 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-08 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-05 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-02 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-10-01 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-09-30 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 0 |
| 2015-09-29 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 241 |
| 2015-09-28 | $13.32 | $13.32 | $13.32 | $13.32 | $12.38 | 0 |
| 2015-09-25 | $13.32 | $13.32 | $13.32 | $13.32 | $12.38 | 400 |
| 2015-09-24 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-23 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-22 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-21 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-18 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-17 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-16 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 0 |
| 2015-09-15 | $14.36 | $14.36 | $14.36 | $14.36 | $13.34 | 100 |
| 2015-09-14 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-11 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-10 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-09 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-08 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-04 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-03 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-02 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-09-01 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 0 |
| 2015-08-31 | $15.48 | $15.48 | $14.70 | $14.70 | $13.66 | 10,852 |
| 2015-08-28 | $16.74 | $16.74 | $16.74 | $16.74 | $15.56 | 0 |
| 2015-08-27 | $16.74 | $16.74 | $16.74 | $16.74 | $15.56 | 0 |
| 2015-08-26 | $16.74 | $16.74 | $16.74 | $16.74 | $15.56 | 0 |
Topcon Corporation (TOPCF) News Headlines
Recent Topcon Corporation (TOPCF) News
Similar Companies to Topcon Corporation (TOPCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |