Wheeler Real Estate Investment Trust Inc (WHLRD) Exchange: NASDAQ
Data as of Aug. 20, 2025
$34.68 ($0.05) 0.14%
Wheeler Real Estate Investment Trust Inc - Daily Information
Click for more stock information on Wheeler Real Estate Investment Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $34.43 |
| Previous Close | $34.68 |
| High | $35.33 |
| Low | $34.06 |
| Adjusted Open | $34.43 |
| Previous Adjusted Close | $34.68 |
| Adjusted High | $35.33 |
| Adjusted Low | $34.06 |
About Wheeler Real Estate Investment Trust Inc (WHLRD)
Invest in Wheeler Real Estate Investment Trust Inc (WHLRD)
Historical Stock Data for Wheeler Real Estate Investment Trust Inc (WHLRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $34.43 | $35.33 | $34.06 | $34.68 | $34.68 | 1,719 |
| 2025-08-07 | $33.25 | $34.90 | $33.25 | $34.63 | $34.63 | 852 |
| 2025-08-06 | $34.37 | $34.98 | $34.37 | $34.43 | $34.43 | 676 |
| 2025-08-05 | $35.00 | $35.50 | $34.51 | $34.51 | $34.51 | 5,227 |
| 2025-08-04 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 2,261 |
| 2025-08-01 | $34.78 | $35.00 | $34.20 | $34.20 | $34.20 | 2,702 |
| 2025-07-31 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 71 |
| 2025-07-30 | $35.00 | $35.00 | $34.12 | $34.12 | $34.12 | 702 |
| 2025-07-29 | $34.47 | $35.00 | $34.12 | $34.12 | $34.12 | 705 |
| 2025-07-28 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2025-07-25 | $34.95 | $34.98 | $34.78 | $34.78 | $34.78 | 1,574 |
| 2025-07-24 | $34.01 | $34.34 | $34.01 | $34.34 | $34.34 | 858 |
| 2025-07-23 | $34.41 | $34.50 | $34.41 | $34.50 | $34.50 | 1,553 |
| 2025-07-22 | $34.49 | $34.50 | $34.00 | $34.00 | $34.00 | 1,632 |
| 2025-07-21 | $34.25 | $34.40 | $34.00 | $34.00 | $34.00 | 2,505 |
| 2025-07-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 600 |
| 2025-07-17 | $34.79 | $35.03 | $33.66 | $34.07 | $34.07 | 13,992 |
| 2025-07-16 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 6 |
| 2025-07-15 | $34.75 | $35.12 | $34.68 | $34.68 | $34.68 | 1,994 |
| 2025-07-14 | $34.90 | $34.95 | $34.66 | $34.66 | $34.66 | 957 |
| 2025-07-11 | $35.28 | $35.50 | $35.01 | $35.01 | $35.01 | 5,196 |
| 2025-07-10 | $34.66 | $35.49 | $34.66 | $35.06 | $35.06 | 5,826 |
| 2025-07-09 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 119 |
| 2025-07-08 | $33.95 | $34.03 | $33.95 | $34.03 | $34.03 | 855 |
| 2025-07-07 | $33.70 | $34.42 | $33.70 | $34.00 | $34.00 | 1,081 |
| 2025-07-03 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 202 |
| 2025-07-02 | $33.90 | $33.93 | $33.80 | $33.84 | $33.84 | 1,700 |
| 2025-07-01 | $34.95 | $34.95 | $34.09 | $34.09 | $34.09 | 1,621 |
| 2025-06-30 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 101 |
| 2025-06-27 | $34.75 | $34.75 | $34.51 | $34.51 | $34.51 | 504 |
| 2025-06-26 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2025-06-25 | $32.26 | $34.93 | $32.26 | $34.08 | $34.08 | 3,806 |
| 2025-06-24 | $34.35 | $34.35 | $34.00 | $34.00 | $34.00 | 635 |
| 2025-06-23 | $33.50 | $34.99 | $32.81 | $33.80 | $33.80 | 4,619 |
| 2025-06-20 | $34.10 | $34.99 | $33.40 | $33.52 | $33.52 | 6,624 |
| 2025-06-18 | $33.30 | $33.60 | $33.14 | $33.14 | $33.14 | 2,502 |
| 2025-06-17 | $33.33 | $33.50 | $33.00 | $33.06 | $33.06 | 7,091 |
| 2025-06-16 | $33.50 | $33.50 | $33.00 | $33.00 | $33.00 | 1,759 |
| 2025-06-13 | $32.30 | $33.00 | $32.30 | $32.34 | $32.34 | 1,258 |
| 2025-06-12 | $34.04 | $34.04 | $32.50 | $32.52 | $32.52 | 20,860 |
| 2025-06-11 | $34.30 | $34.30 | $34.06 | $34.06 | $34.06 | 2,141 |
| 2025-06-10 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 129 |
| 2025-06-09 | $34.00 | $34.73 | $34.00 | $34.06 | $34.06 | 1,600 |
| 2025-06-06 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 100 |
| 2025-06-05 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 150 |
| 2025-06-04 | $34.73 | $34.75 | $34.03 | $34.16 | $34.16 | 3,044 |
| 2025-06-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2025-06-02 | $34.00 | $34.73 | $33.70 | $33.70 | $33.70 | 2,311 |
| 2025-05-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 435 |
| 2025-05-29 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2025-05-28 | $34.36 | $34.63 | $33.90 | $34.22 | $34.22 | 3,465 |
| 2025-05-27 | $34.00 | $34.35 | $34.00 | $34.24 | $34.24 | 7,903 |
| 2025-05-23 | $33.88 | $33.93 | $33.88 | $33.93 | $33.93 | 1,607 |
| 2025-05-22 | $33.35 | $33.40 | $33.35 | $33.40 | $33.40 | 850 |
| 2025-05-21 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 904 |
| 2025-05-20 | $34.25 | $34.25 | $34.00 | $34.00 | $34.00 | 1,996 |
| 2025-05-19 | $34.22 | $34.22 | $33.86 | $33.86 | $33.86 | 368 |
| 2025-05-16 | $34.10 | $34.10 | $33.76 | $33.76 | $33.76 | 1,412 |
| 2025-05-15 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1,141 |
| 2025-05-14 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2025-05-13 | $34.00 | $34.00 | $33.65 | $33.65 | $33.65 | 2,300 |
| 2025-05-12 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 345 |
| 2025-05-09 | $34.35 | $34.35 | $33.53 | $33.99 | $33.99 | 1,314 |
| 2025-05-08 | $34.99 | $34.99 | $33.00 | $33.69 | $33.69 | 824 |
| 2025-05-07 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 7 |
| 2025-05-06 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 707 |
| 2025-05-05 | $34.21 | $35.73 | $34.21 | $34.52 | $34.52 | 1,127 |
| 2025-05-02 | $35.45 | $35.45 | $34.60 | $34.92 | $34.92 | 6,413 |
| 2025-05-01 | $35.48 | $35.74 | $34.70 | $34.70 | $34.70 | 11,178 |
| 2025-04-30 | $34.75 | $35.68 | $34.50 | $35.68 | $35.68 | 3,979 |
| 2025-04-29 | $30.82 | $34.85 | $30.82 | $34.35 | $34.35 | 6,425 |
| 2025-04-28 | $32.92 | $34.34 | $32.92 | $34.03 | $34.03 | 1,540 |
| 2025-04-25 | $33.70 | $35.00 | $32.16 | $34.50 | $34.50 | 8,764 |
| 2025-04-24 | $33.62 | $33.74 | $33.62 | $33.71 | $33.71 | 703 |
| 2025-04-23 | $32.95 | $33.51 | $32.95 | $33.51 | $33.51 | 4,387 |
| 2025-04-22 | $32.82 | $33.48 | $32.82 | $33.10 | $33.10 | 2,783 |
| 2025-04-21 | $32.49 | $33.10 | $32.05 | $33.10 | $33.10 | 10,668 |
| 2025-04-17 | $32.11 | $32.88 | $32.00 | $32.32 | $32.32 | 4,636 |
| 2025-04-16 | $31.50 | $32.19 | $31.25 | $31.94 | $31.94 | 11,091 |
| 2025-04-15 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 37 |
| 2025-04-14 | $31.68 | $31.68 | $31.01 | $31.01 | $31.01 | 369 |
| 2025-04-11 | $31.18 | $31.61 | $31.00 | $31.51 | $31.51 | 2,742 |
| 2025-04-10 | $30.10 | $32.48 | $29.92 | $31.03 | $31.03 | 48,838 |
| 2025-04-09 | $29.00 | $29.95 | $28.70 | $29.84 | $29.84 | 10,514 |
| 2025-04-08 | $30.00 | $30.25 | $29.35 | $29.48 | $29.48 | 12,564 |
| 2025-04-07 | $29.23 | $31.00 | $29.23 | $30.44 | $30.44 | 2,923 |
| 2025-04-04 | $30.62 | $31.00 | $30.25 | $30.25 | $30.25 | 811 |
| 2025-04-03 | $31.00 | $31.00 | $30.50 | $30.57 | $30.57 | 1,632 |
| 2025-04-02 | $31.00 | $31.00 | $30.50 | $31.00 | $31.00 | 2,602 |
| 2025-04-01 | $30.50 | $31.00 | $30.47 | $30.85 | $30.85 | 4,699 |
| 2025-03-31 | $30.50 | $30.77 | $30.50 | $30.77 | $30.77 | 4,977 |
| 2025-03-28 | $30.40 | $30.45 | $30.03 | $30.03 | $30.03 | 2,609 |
| 2025-03-27 | $29.56 | $30.49 | $29.55 | $30.40 | $30.40 | 5,668 |
| 2025-03-26 | $30.00 | $30.00 | $29.71 | $29.71 | $29.71 | 1,272 |
| 2025-03-25 | $30.12 | $30.46 | $30.12 | $30.46 | $30.46 | 520 |
| 2025-03-24 | $30.62 | $30.64 | $30.03 | $30.28 | $30.28 | 875 |
| 2025-03-21 | $30.74 | $30.75 | $30.51 | $30.51 | $30.51 | 909 |
| 2025-03-20 | $30.50 | $30.75 | $30.10 | $30.55 | $30.55 | 2,279 |
| 2025-03-19 | $30.39 | $30.77 | $30.39 | $30.55 | $30.55 | 373 |
| 2025-03-18 | $30.35 | $30.55 | $30.35 | $30.50 | $30.50 | 1,012 |
| 2025-03-17 | $30.95 | $30.95 | $30.72 | $30.72 | $30.72 | 452 |
| 2025-03-14 | $30.85 | $30.97 | $30.61 | $30.61 | $30.61 | 1,080 |
| 2025-03-13 | $30.25 | $31.99 | $30.25 | $31.99 | $31.99 | 504 |
| 2025-03-12 | $30.26 | $30.61 | $30.25 | $30.29 | $30.29 | 764 |
| 2025-03-11 | $30.60 | $30.65 | $30.05 | $30.05 | $30.05 | 2,355 |
| 2025-03-10 | $31.96 | $31.98 | $29.51 | $29.70 | $29.70 | 26,975 |
| 2025-03-07 | $30.50 | $31.42 | $30.44 | $31.20 | $31.20 | 9,358 |
| 2025-03-06 | $30.15 | $30.15 | $29.87 | $29.87 | $29.87 | 3,488 |
| 2025-03-05 | $30.09 | $30.45 | $30.00 | $30.39 | $30.39 | 4,491 |
| 2025-03-04 | $30.58 | $31.50 | $30.50 | $30.50 | $30.50 | 7,505 |
| 2025-03-03 | $30.38 | $30.53 | $30.00 | $30.44 | $30.44 | 967 |
| 2025-02-28 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2025-02-27 | $30.29 | $30.70 | $30.29 | $30.70 | $30.70 | 204 |
| 2025-02-26 | $30.75 | $30.75 | $30.25 | $30.25 | $30.25 | 317 |
| 2025-02-25 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2025-02-24 | $30.59 | $30.59 | $30.26 | $30.26 | $30.26 | 963 |
| 2025-02-21 | $30.00 | $30.21 | $30.00 | $30.00 | $30.00 | 1,586 |
| 2025-02-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 425 |
| 2025-02-19 | $30.14 | $30.75 | $30.14 | $30.65 | $30.65 | 4,319 |
| 2025-02-18 | $30.12 | $30.47 | $29.92 | $30.47 | $30.47 | 1,069 |
| 2025-02-14 | $30.29 | $30.72 | $30.29 | $30.70 | $30.70 | 1,924 |
| 2025-02-13 | $30.89 | $30.99 | $30.50 | $30.71 | $30.71 | 2,083 |
| 2025-02-12 | $30.55 | $30.56 | $30.14 | $30.14 | $30.14 | 7,596 |
| 2025-02-11 | $30.71 | $30.91 | $30.55 | $30.65 | $30.65 | 8,313 |
| 2025-02-10 | $31.16 | $32.05 | $30.31 | $31.32 | $31.32 | 3,106 |
| 2025-02-07 | $31.11 | $32.12 | $31.11 | $32.12 | $32.12 | 2,289 |
| 2025-02-06 | $32.00 | $32.00 | $31.25 | $31.71 | $31.71 | 2,943 |
| 2025-02-05 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 703 |
| 2025-02-04 | $31.00 | $31.88 | $30.09 | $31.88 | $31.88 | 1,694 |
| 2025-02-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 267 |
| 2025-01-31 | $32.00 | $32.00 | $30.76 | $32.00 | $32.00 | 3,671 |
| 2025-01-30 | $32.03 | $32.72 | $31.75 | $32.39 | $32.39 | 4,264 |
| 2025-01-29 | $32.95 | $32.95 | $32.00 | $32.00 | $32.00 | 3,658 |
| 2025-01-28 | $31.85 | $32.85 | $31.85 | $32.68 | $32.68 | 2,491 |
| 2025-01-27 | $32.07 | $33.51 | $32.07 | $32.46 | $32.46 | 6,241 |
| 2025-01-24 | $31.49 | $34.01 | $31.04 | $33.29 | $33.29 | 14,390 |
| 2025-01-23 | $30.85 | $31.50 | $30.77 | $31.45 | $31.45 | 6,597 |
| 2025-01-22 | $30.89 | $31.00 | $29.88 | $30.55 | $30.55 | 13,743 |
| 2025-01-21 | $30.72 | $30.84 | $30.50 | $30.59 | $30.59 | 5,692 |
| 2025-01-17 | $29.80 | $31.84 | $29.75 | $31.40 | $31.40 | 67,237 |
| 2025-01-16 | $28.50 | $32.00 | $28.50 | $30.49 | $30.49 | 42,124 |
| 2025-01-15 | $27.65 | $28.41 | $27.53 | $28.00 | $28.00 | 5,169 |
| 2025-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 807 |
| 2025-01-13 | $27.31 | $28.00 | $26.77 | $27.50 | $27.50 | 3,263 |
| 2025-01-10 | $27.51 | $27.99 | $27.33 | $27.99 | $27.99 | 4,064 |
| 2025-01-08 | $27.95 | $28.91 | $27.95 | $28.90 | $28.90 | 5,173 |
| 2025-01-07 | $26.10 | $28.94 | $26.10 | $28.42 | $28.42 | 24,521 |
| 2025-01-06 | $25.86 | $26.80 | $25.86 | $26.49 | $26.49 | 5,765 |
| 2025-01-03 | $26.43 | $26.43 | $25.41 | $26.00 | $26.00 | 9,201 |
| 2025-01-02 | $27.09 | $27.09 | $25.25 | $26.84 | $26.84 | 4,158 |
| 2024-12-31 | $26.63 | $27.26 | $26.63 | $27.14 | $27.14 | 8,453 |
| 2024-12-30 | $26.49 | $27.04 | $26.00 | $27.04 | $27.04 | 12,945 |
| 2024-12-27 | $25.92 | $26.50 | $25.90 | $26.48 | $26.48 | 4,940 |
| 2024-12-26 | $24.99 | $25.79 | $24.99 | $25.79 | $25.79 | 3,505 |
| 2024-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 518 |
| 2024-12-23 | $25.92 | $26.40 | $25.61 | $25.61 | $25.61 | 2,206 |
| 2024-12-20 | $25.45 | $26.25 | $25.42 | $26.14 | $26.14 | 31,991 |
| 2024-12-19 | $24.30 | $25.25 | $24.25 | $25.17 | $25.17 | 20,238 |
| 2024-12-18 | $24.20 | $24.75 | $24.15 | $24.75 | $24.75 | 7,129 |
| 2024-12-17 | $24.10 | $24.61 | $24.10 | $24.61 | $24.61 | 1,702 |
| 2024-12-16 | $24.33 | $24.33 | $24.26 | $24.26 | $24.26 | 869 |
| 2024-12-13 | $24.91 | $25.50 | $24.05 | $24.49 | $24.49 | 111,501 |
| 2024-12-12 | $24.80 | $25.80 | $24.51 | $24.78 | $24.78 | 286,192 |
| 2024-12-11 | $25.29 | $25.39 | $24.14 | $24.40 | $24.40 | 15,965 |
| 2024-12-10 | $25.50 | $25.50 | $25.35 | $25.35 | $25.35 | 705 |
| 2024-12-09 | $26.00 | $26.17 | $25.01 | $26.00 | $26.00 | 10,309 |
| 2024-12-06 | $25.75 | $25.75 | $25.39 | $25.70 | $25.70 | 1,809 |
| 2024-12-05 | $26.50 | $27.00 | $24.27 | $26.00 | $26.00 | 13,755 |
| 2024-12-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 155 |
| 2024-12-03 | $26.70 | $26.75 | $26.25 | $26.37 | $26.37 | 4,935 |
| 2024-12-02 | $26.00 | $27.16 | $25.20 | $26.73 | $26.73 | 22,280 |
| 2024-11-29 | $24.87 | $25.60 | $24.87 | $25.60 | $25.60 | 5,259 |
| 2024-11-27 | $25.02 | $25.02 | $24.92 | $25.00 | $25.00 | 800 |
| 2024-11-26 | $24.95 | $25.62 | $24.22 | $25.13 | $25.13 | 16,561 |
| 2024-11-25 | $23.38 | $25.64 | $23.38 | $24.84 | $24.84 | 14,354 |
| 2024-11-22 | $25.71 | $26.19 | $24.77 | $25.82 | $25.82 | 24,491 |
| 2024-11-21 | $26.15 | $26.49 | $25.23 | $25.97 | $25.97 | 29,309 |
| 2024-11-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2024-11-19 | $26.20 | $26.20 | $25.63 | $25.64 | $25.64 | 7,147 |
| 2024-11-18 | $26.00 | $26.25 | $25.98 | $26.25 | $26.25 | 11,798 |
| 2024-11-15 | $24.35 | $26.35 | $24.35 | $26.27 | $26.27 | 41,113 |
| 2024-11-14 | $26.08 | $26.08 | $22.75 | $24.25 | $24.25 | 76,771 |
| 2024-11-13 | $26.84 | $26.84 | $26.49 | $26.49 | $26.49 | 2,593 |
| 2024-11-12 | $26.74 | $26.75 | $26.74 | $26.75 | $26.75 | 8,190 |
| 2024-11-11 | $27.00 | $27.06 | $26.77 | $26.80 | $26.80 | 8,124 |
| 2024-11-08 | $26.85 | $27.00 | $26.84 | $26.85 | $26.85 | 16,481 |
| 2024-11-07 | $27.25 | $27.47 | $26.88 | $27.12 | $27.12 | 24,999 |
| 2024-11-06 | $26.02 | $27.48 | $26.00 | $26.84 | $26.84 | 3,289 |
| 2024-11-05 | $26.73 | $26.73 | $26.50 | $26.54 | $26.54 | 1,406 |
| 2024-11-04 | $26.10 | $26.66 | $26.01 | $26.15 | $26.15 | 9,720 |
| 2024-11-01 | $26.00 | $26.06 | $25.90 | $26.06 | $26.06 | 5,756 |
| 2024-10-31 | $26.23 | $26.50 | $26.00 | $26.20 | $26.20 | 23,919 |
| 2024-10-30 | $26.20 | $26.32 | $26.07 | $26.30 | $26.30 | 12,833 |
| 2024-10-29 | $25.97 | $26.15 | $25.97 | $26.13 | $26.13 | 6,774 |
| 2024-10-28 | $26.16 | $26.28 | $25.75 | $26.00 | $26.00 | 7,041 |
| 2024-10-25 | $26.25 | $26.25 | $26.00 | $26.23 | $26.23 | 5,777 |
| 2024-10-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 291 |
| 2024-10-23 | $26.50 | $26.50 | $25.91 | $25.94 | $25.94 | 5,511 |
| 2024-10-22 | $26.10 | $26.69 | $26.10 | $26.25 | $26.25 | 38,542 |
| 2024-10-21 | $25.70 | $26.53 | $25.70 | $26.28 | $26.28 | 23,355 |
| 2024-10-18 | $25.73 | $25.83 | $25.60 | $25.80 | $25.80 | 1,909 |
| 2024-10-17 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 10,180 |
| 2024-10-16 | $25.65 | $25.65 | $24.57 | $25.45 | $25.45 | 9,114 |
| 2024-10-15 | $24.78 | $25.36 | $24.48 | $25.22 | $25.22 | 45,494 |
| 2024-10-14 | $24.50 | $25.00 | $24.45 | $24.82 | $24.82 | 18,325 |
| 2024-10-11 | $24.00 | $24.58 | $23.98 | $24.40 | $24.40 | 15,264 |
| 2024-10-10 | $23.49 | $24.65 | $23.05 | $24.00 | $24.00 | 15,400 |
| 2024-10-09 | $23.25 | $23.26 | $23.19 | $23.26 | $23.26 | 12,708 |
| 2024-10-08 | $22.56 | $23.38 | $22.01 | $23.38 | $23.38 | 85,760 |
| 2024-10-07 | $21.00 | $22.09 | $21.00 | $21.70 | $21.70 | 11,893 |
| 2024-10-04 | $21.31 | $22.31 | $21.04 | $21.05 | $21.05 | 45,515 |
| 2024-10-03 | $21.81 | $21.90 | $21.15 | $21.79 | $21.79 | 11,448 |
| 2024-10-02 | $21.54 | $22.44 | $21.48 | $22.22 | $22.22 | 18,279 |
| 2024-10-01 | $21.20 | $21.31 | $21.20 | $21.30 | $21.30 | 41,302 |
| 2024-09-30 | $21.22 | $21.36 | $21.00 | $21.25 | $21.25 | 48,137 |
| 2024-09-27 | $20.89 | $20.89 | $20.63 | $20.85 | $20.85 | 7,586 |
| 2024-09-26 | $20.79 | $20.79 | $20.67 | $20.75 | $20.75 | 5,318 |
| 2024-09-25 | $20.30 | $20.75 | $19.57 | $20.60 | $20.60 | 4,563 |
| 2024-09-24 | $20.39 | $20.59 | $20.25 | $20.59 | $20.59 | 13,952 |
| 2024-09-23 | $20.47 | $20.54 | $20.05 | $20.40 | $20.40 | 31,535 |
| 2024-09-20 | $20.30 | $20.30 | $19.20 | $20.01 | $20.01 | 11,784 |
| 2024-09-19 | $20.28 | $20.45 | $20.25 | $20.45 | $20.45 | 1,971 |
| 2024-09-18 | $20.70 | $20.70 | $20.30 | $20.32 | $20.32 | 24,911 |
| 2024-09-17 | $20.00 | $20.65 | $20.00 | $20.35 | $20.35 | 53,554 |
| 2024-09-16 | $19.90 | $19.95 | $19.90 | $19.90 | $19.90 | 394 |
| 2024-09-13 | $20.06 | $20.10 | $19.32 | $19.74 | $19.74 | 13,814 |
| 2024-09-12 | $20.30 | $20.35 | $20.05 | $20.29 | $20.29 | 6,835 |
| 2024-09-11 | $20.45 | $20.45 | $20.10 | $20.15 | $20.15 | 14,536 |
| 2024-09-10 | $20.50 | $20.50 | $20.00 | $20.30 | $20.30 | 4,096 |
| 2024-09-09 | $19.82 | $20.88 | $19.81 | $19.99 | $19.99 | 18,962 |
| 2024-09-06 | $19.36 | $21.00 | $19.36 | $20.05 | $20.05 | 102,918 |
| 2024-09-05 | $18.62 | $19.60 | $18.59 | $19.00 | $19.00 | 38,004 |
| 2024-09-04 | $19.00 | $19.00 | $18.93 | $18.93 | $18.93 | 5,607 |
| 2024-09-03 | $19.04 | $19.05 | $18.90 | $19.05 | $19.05 | 5,286 |
| 2024-08-30 | $18.90 | $19.25 | $18.90 | $19.14 | $19.14 | 16,024 |
| 2024-08-29 | $18.85 | $19.22 | $18.70 | $19.12 | $19.12 | 9,895 |
| 2024-08-28 | $19.31 | $19.31 | $18.81 | $18.82 | $18.82 | 3,510 |
| 2024-08-27 | $18.80 | $19.31 | $18.80 | $19.30 | $19.30 | 2,110 |
| 2024-08-26 | $18.90 | $18.95 | $18.75 | $18.90 | $18.90 | 7,933 |
| 2024-08-23 | $18.96 | $19.00 | $18.74 | $19.00 | $19.00 | 3,392 |
| 2024-08-22 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 809 |
| 2024-08-21 | $18.40 | $19.00 | $18.40 | $19.00 | $19.00 | 2,131 |
| 2024-08-20 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 1,367 |
| 2024-08-19 | $19.00 | $19.00 | $18.65 | $18.65 | $18.65 | 1,265 |
| 2024-08-16 | $18.96 | $18.96 | $18.55 | $18.60 | $18.60 | 2,115 |
| 2024-08-15 | $18.60 | $18.69 | $18.50 | $18.50 | $18.50 | 4,897 |
| 2024-08-14 | $18.79 | $18.79 | $18.66 | $18.70 | $18.70 | 3,287 |
| 2024-08-13 | $19.10 | $19.17 | $18.69 | $18.69 | $18.69 | 3,740 |
| 2024-08-12 | $19.00 | $19.45 | $18.90 | $19.00 | $19.00 | 11,330 |
| 2024-08-09 | $19.00 | $19.41 | $18.84 | $18.92 | $18.92 | 19,209 |
| 2024-08-08 | $18.78 | $19.06 | $18.60 | $18.90 | $18.90 | 6,008 |
| 2024-08-07 | $18.56 | $18.71 | $18.50 | $18.60 | $18.60 | 4,124 |
| 2024-08-06 | $19.08 | $19.08 | $18.71 | $18.71 | $18.71 | 3,738 |
| 2024-08-05 | $18.65 | $18.66 | $18.30 | $18.50 | $18.50 | 8,955 |
| 2024-08-02 | $19.60 | $19.60 | $18.41 | $19.10 | $19.10 | 20,922 |
| 2024-08-01 | $19.40 | $19.80 | $19.30 | $19.69 | $19.69 | 5,911 |
| 2024-07-31 | $19.59 | $19.70 | $19.59 | $19.70 | $19.70 | 3,950 |
| 2024-07-30 | $19.73 | $19.73 | $19.71 | $19.71 | $19.71 | 728 |
| 2024-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 19 |
| 2024-07-26 | $19.90 | $20.00 | $19.65 | $20.00 | $20.00 | 5,755 |
| 2024-07-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 200 |
| 2024-07-24 | $19.84 | $19.89 | $19.84 | $19.89 | $19.89 | 1,100 |
| 2024-07-23 | $20.00 | $20.00 | $19.70 | $20.00 | $20.00 | 3,836 |
| 2024-07-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 133 |
| 2024-07-19 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1,211 |
| 2024-07-18 | $20.00 | $20.00 | $19.97 | $19.97 | $19.97 | 4,429 |
| 2024-07-17 | $20.15 | $20.20 | $19.75 | $19.97 | $19.97 | 3,370 |
| 2024-07-16 | $19.82 | $20.30 | $19.82 | $20.00 | $20.00 | 26,925 |
| 2024-07-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 452 |
| 2024-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 433 |
| 2024-07-11 | $20.00 | $20.16 | $19.72 | $19.96 | $19.96 | 10,764 |
| 2024-07-10 | $19.41 | $21.10 | $19.40 | $20.00 | $20.00 | 66,634 |
| 2024-07-09 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 86 |
| 2024-07-08 | $19.51 | $19.77 | $19.51 | $19.77 | $19.77 | 354 |
| 2024-07-05 | $20.00 | $20.00 | $19.50 | $19.89 | $19.89 | 2,872 |
| 2024-07-03 | $19.97 | $20.10 | $19.94 | $20.01 | $20.01 | 2,105 |
| 2024-07-02 | $19.09 | $20.09 | $19.00 | $20.00 | $20.00 | 12,785 |
| 2024-07-01 | $18.99 | $19.20 | $17.75 | $18.45 | $18.45 | 13,087 |
| 2024-06-28 | $18.80 | $19.70 | $18.45 | $18.53 | $18.53 | 18,124 |
| 2024-06-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 15 |
| 2024-06-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1,496 |
| 2024-06-25 | $18.45 | $18.50 | $17.73 | $17.73 | $17.73 | 4,836 |
| 2024-06-24 | $18.20 | $18.40 | $18.20 | $18.30 | $18.30 | 4,526 |
| 2024-06-21 | $18.28 | $18.50 | $18.27 | $18.41 | $18.41 | 15,768 |
| 2024-06-20 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 544 |
| 2024-06-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 161 |
| 2024-06-17 | $18.50 | $18.50 | $18.45 | $18.46 | $18.46 | 6,011 |
| 2024-06-14 | $18.60 | $18.60 | $18.42 | $18.45 | $18.45 | 11,915 |
| 2024-06-13 | $17.99 | $18.38 | $17.81 | $18.20 | $18.20 | 10,722 |
| 2024-06-12 | $18.00 | $18.00 | $17.27 | $17.27 | $17.27 | 3,363 |
| 2024-06-11 | $17.59 | $17.85 | $17.59 | $17.85 | $17.85 | 4,381 |
| 2024-06-10 | $17.40 | $17.59 | $17.07 | $17.59 | $17.59 | 4,238 |
| 2024-06-07 | $17.30 | $17.47 | $16.49 | $17.40 | $17.40 | 6,641 |
| 2024-06-06 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 2 |
| 2024-06-05 | $17.45 | $17.72 | $17.11 | $17.26 | $17.26 | 2,880 |
| 2024-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 583 |
| 2024-06-03 | $17.72 | $17.72 | $17.66 | $17.72 | $17.72 | 1,597 |
| 2024-05-31 | $18.11 | $18.69 | $17.50 | $17.89 | $17.89 | 4,568 |
| 2024-05-30 | $17.93 | $18.78 | $17.93 | $18.30 | $18.30 | 11,594 |
| 2024-05-29 | $17.75 | $18.00 | $17.73 | $17.90 | $17.90 | 5,868 |
| 2024-05-28 | $17.85 | $17.86 | $17.81 | $17.84 | $17.84 | 2,032 |
| 2024-05-24 | $17.90 | $18.00 | $17.79 | $17.79 | $17.79 | 1,031 |
| 2024-05-23 | $17.26 | $17.69 | $17.07 | $17.63 | $17.63 | 3,665 |
| 2024-05-22 | $17.90 | $18.30 | $17.90 | $18.30 | $18.30 | 1,221 |
| 2024-05-21 | $18.25 | $18.25 | $17.71 | $18.00 | $18.00 | 1,242 |
| 2024-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-05-17 | $17.96 | $18.00 | $17.76 | $18.00 | $18.00 | 1,238 |
| 2024-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6 |
| 2024-05-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 40 |
| 2024-05-14 | $18.25 | $18.30 | $18.25 | $18.25 | $18.25 | 6,011 |
| 2024-05-13 | $18.15 | $18.21 | $17.85 | $17.94 | $17.94 | 15,231 |
| 2024-05-10 | $18.40 | $19.29 | $18.33 | $18.50 | $18.50 | 48,871 |
| 2024-05-09 | $18.50 | $18.60 | $18.00 | $18.02 | $18.02 | 52,626 |
| 2024-05-08 | $16.70 | $19.33 | $16.70 | $18.74 | $18.74 | 46,781 |
| 2024-05-07 | $17.00 | $17.28 | $16.73 | $16.73 | $16.73 | 4,293 |
| 2024-05-06 | $16.55 | $16.76 | $16.50 | $16.75 | $16.75 | 4,332 |
| 2024-05-03 | $16.05 | $16.85 | $16.05 | $16.85 | $16.85 | 4,930 |
| 2024-05-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 173 |
| 2024-05-01 | $15.85 | $16.00 | $15.56 | $16.00 | $16.00 | 780 |
| 2024-04-30 | $16.01 | $16.01 | $15.50 | $15.50 | $15.50 | 1,703 |
| 2024-04-29 | $15.74 | $16.00 | $15.74 | $15.95 | $15.95 | 2,819 |
| 2024-04-26 | $15.68 | $15.68 | $15.61 | $15.61 | $15.61 | 275 |
| 2024-04-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 240 |
| 2024-04-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2024-04-23 | $15.52 | $15.73 | $15.52 | $15.73 | $15.73 | 300 |
| 2024-04-22 | $15.50 | $15.50 | $15.41 | $15.41 | $15.41 | 812 |
| 2024-04-19 | $15.63 | $15.63 | $15.48 | $15.50 | $15.50 | 1,465 |
| 2024-04-18 | $15.40 | $15.72 | $15.39 | $15.60 | $15.60 | 4,037 |
| 2024-04-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2 |
| 2024-04-16 | $15.40 | $15.40 | $15.25 | $15.25 | $15.25 | 898 |
| 2024-04-15 | $15.25 | $15.40 | $15.25 | $15.25 | $15.25 | 1,197 |
| 2024-04-12 | $15.38 | $15.45 | $15.07 | $15.07 | $15.07 | 4,026 |
| 2024-04-11 | $15.25 | $15.65 | $15.00 | $15.35 | $15.35 | 8,694 |
| 2024-04-10 | $15.09 | $15.09 | $15.06 | $15.06 | $15.06 | 216 |
| 2024-04-09 | $15.28 | $15.29 | $15.28 | $15.29 | $15.29 | 243 |
| 2024-04-08 | $15.45 | $15.45 | $15.20 | $15.20 | $15.20 | 1,017 |
| 2024-04-05 | $15.74 | $15.74 | $15.20 | $15.20 | $15.20 | 2,560 |
| 2024-04-04 | $16.20 | $16.20 | $15.75 | $15.75 | $15.75 | 3,401 |
| 2024-04-03 | $16.11 | $16.19 | $15.67 | $15.80 | $15.80 | 13,024 |
| 2024-04-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 208 |
| 2024-04-01 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 2 |
| 2024-03-28 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 2 |
| 2024-03-27 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 116 |
| 2024-03-26 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 2 |
| 2024-03-25 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 3 |
| 2024-03-22 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 12 |
| 2024-03-21 | $15.55 | $15.82 | $15.11 | $15.11 | $15.11 | 1,717 |
| 2024-03-20 | $15.72 | $15.78 | $15.69 | $15.70 | $15.70 | 2,238 |
| 2024-03-19 | $15.55 | $15.77 | $15.15 | $15.15 | $15.15 | 1,154 |
| 2024-03-18 | $15.42 | $15.51 | $15.27 | $15.40 | $15.40 | 8,351 |
| 2024-03-15 | $15.50 | $15.80 | $15.06 | $15.75 | $15.75 | 23,358 |
| 2024-03-14 | $14.80 | $15.64 | $14.80 | $15.50 | $15.50 | 25,869 |
| 2024-03-13 | $14.45 | $15.38 | $14.45 | $15.11 | $15.11 | 59,613 |
| 2024-03-12 | $14.47 | $14.55 | $14.40 | $14.48 | $14.48 | 16,802 |
| 2024-03-11 | $14.19 | $14.47 | $14.14 | $14.47 | $14.47 | 1,269 |
| 2024-03-08 | $14.42 | $14.52 | $13.94 | $14.40 | $14.40 | 27,175 |
| 2024-03-07 | $14.40 | $14.58 | $14.35 | $14.45 | $14.45 | 3,527 |
| 2024-03-06 | $14.20 | $14.46 | $14.01 | $14.21 | $14.21 | 35,117 |
| 2024-03-05 | $13.95 | $14.00 | $13.95 | $13.99 | $13.99 | 2,430 |
| 2024-03-04 | $14.10 | $14.19 | $13.90 | $14.02 | $14.02 | 18,582 |
| 2024-03-01 | $13.75 | $14.29 | $13.64 | $14.25 | $14.25 | 4,074 |
| 2024-02-29 | $13.30 | $13.81 | $13.25 | $13.70 | $13.70 | 9,394 |
| 2024-02-28 | $13.51 | $13.55 | $13.49 | $13.50 | $13.50 | 7,484 |
| 2024-02-27 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 29 |
| 2024-02-26 | $13.55 | $13.60 | $13.40 | $13.41 | $13.41 | 10,321 |
| 2024-02-23 | $13.73 | $13.75 | $13.54 | $13.54 | $13.54 | 13,086 |
| 2024-02-22 | $13.95 | $13.99 | $13.89 | $13.90 | $13.90 | 15,975 |
| 2024-02-21 | $13.92 | $13.92 | $13.87 | $13.88 | $13.88 | 8,738 |
| 2024-02-20 | $13.69 | $14.25 | $13.59 | $13.90 | $13.90 | 22,406 |
| 2024-02-16 | $13.61 | $13.87 | $13.10 | $13.69 | $13.69 | 9,051 |
| 2024-02-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 97 |
| 2024-02-14 | $13.74 | $13.93 | $13.74 | $13.90 | $13.90 | 1,983 |
| 2024-02-13 | $14.09 | $14.09 | $13.66 | $13.74 | $13.74 | 6,111 |
| 2024-02-12 | $14.21 | $14.30 | $13.89 | $13.89 | $13.89 | 5,261 |
| 2024-02-09 | $13.96 | $14.05 | $13.96 | $14.00 | $14.00 | 1,318 |
| 2024-02-08 | $14.08 | $14.08 | $13.96 | $13.96 | $13.96 | 7,830 |
| 2024-02-07 | $14.75 | $14.75 | $14.15 | $14.15 | $14.15 | 11,200 |
| 2024-02-06 | $14.86 | $15.39 | $14.60 | $15.04 | $15.04 | 26,424 |
| 2024-02-05 | $13.85 | $15.03 | $13.82 | $15.03 | $15.03 | 35,903 |
| 2024-02-02 | $14.41 | $14.80 | $14.39 | $14.40 | $14.40 | 31,170 |
| 2024-02-01 | $14.32 | $14.70 | $14.25 | $14.70 | $14.70 | 15,867 |
| 2024-01-31 | $14.19 | $14.38 | $13.81 | $13.81 | $13.81 | 26,826 |
| 2024-01-30 | $14.00 | $14.49 | $14.00 | $14.36 | $14.36 | 13,487 |
| 2024-01-29 | $13.32 | $14.40 | $13.30 | $13.76 | $13.76 | 33,041 |
| 2024-01-26 | $13.79 | $14.05 | $13.51 | $14.05 | $14.05 | 6,735 |
| 2024-01-25 | $13.89 | $13.93 | $13.89 | $13.93 | $13.93 | 1,410 |
| 2024-01-24 | $13.85 | $13.95 | $13.51 | $13.71 | $13.71 | 11,402 |
| 2024-01-23 | $13.99 | $14.15 | $13.85 | $13.91 | $13.91 | 14,171 |
| 2024-01-22 | $13.61 | $13.88 | $13.54 | $13.80 | $13.80 | 11,900 |
| 2024-01-19 | $14.00 | $14.00 | $13.99 | $14.00 | $14.00 | 2,754 |
| 2024-01-18 | $13.98 | $14.16 | $13.98 | $14.16 | $14.16 | 6,258 |
| 2024-01-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 74 |
| 2024-01-16 | $13.91 | $14.15 | $13.91 | $13.91 | $13.91 | 8,444 |
| 2024-01-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 284 |
| 2024-01-11 | $14.40 | $14.40 | $13.91 | $13.99 | $13.99 | 13,848 |
| 2024-01-10 | $14.05 | $14.44 | $14.00 | $14.30 | $14.30 | 12,753 |
| 2024-01-09 | $13.96 | $14.16 | $13.93 | $14.11 | $14.11 | 16,335 |
| 2024-01-08 | $13.65 | $14.18 | $13.63 | $13.90 | $13.90 | 16,052 |
| 2024-01-05 | $13.51 | $14.18 | $13.51 | $13.61 | $13.61 | 9,959 |
| 2024-01-04 | $13.35 | $13.60 | $13.27 | $13.60 | $13.60 | 29,394 |
| 2024-01-03 | $13.50 | $13.50 | $13.11 | $13.15 | $13.15 | 1,071 |
| 2024-01-02 | $13.01 | $13.04 | $13.00 | $13.00 | $13.00 | 1,987 |
| 2023-12-29 | $13.15 | $13.15 | $13.03 | $13.03 | $13.03 | 245 |
| 2023-12-28 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 42 |
| 2023-12-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 2 |
| 2023-12-26 | $12.96 | $13.11 | $12.96 | $13.11 | $13.11 | 289 |
| 2023-12-22 | $13.41 | $13.50 | $12.95 | $13.05 | $13.05 | 27,051 |
| 2023-12-21 | $13.25 | $13.66 | $13.25 | $13.66 | $13.66 | 1,419 |
| 2023-12-20 | $13.85 | $13.85 | $12.81 | $13.25 | $13.25 | 8,539 |
| 2023-12-19 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 1,024 |
| 2023-12-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 26 |
| 2023-12-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 2,067 |
| 2023-12-14 | $13.80 | $13.91 | $13.80 | $13.90 | $13.90 | 1,175 |
| 2023-12-13 | $13.84 | $13.84 | $13.80 | $13.80 | $13.80 | 552 |
| 2023-12-12 | $14.05 | $14.23 | $13.70 | $13.99 | $13.99 | 44,982 |
| 2023-12-11 | $14.21 | $14.21 | $13.91 | $13.97 | $13.97 | 3,260 |
| 2023-12-08 | $14.17 | $14.30 | $13.82 | $14.18 | $14.18 | 7,191 |
| 2023-12-07 | $14.07 | $14.40 | $13.91 | $14.10 | $14.10 | 23,409 |
| 2023-12-06 | $14.21 | $14.36 | $13.88 | $14.14 | $14.14 | 62,830 |
| 2023-12-05 | $14.11 | $14.73 | $14.08 | $14.60 | $14.60 | 17,516 |
| 2023-12-04 | $14.00 | $14.29 | $14.00 | $14.25 | $14.25 | 3,896 |
| 2023-12-01 | $14.60 | $14.61 | $13.90 | $14.00 | $14.00 | 141,584 |
| 2023-11-30 | $14.30 | $14.85 | $14.30 | $14.83 | $14.83 | 25,684 |
| 2023-11-29 | $14.11 | $14.60 | $14.11 | $14.40 | $14.40 | 14,637 |
| 2023-11-28 | $14.73 | $14.80 | $14.38 | $14.55 | $14.55 | 35,405 |
| 2023-11-27 | $14.00 | $14.70 | $13.95 | $14.33 | $14.33 | 58,439 |
| 2023-11-24 | $14.01 | $14.50 | $14.01 | $14.35 | $14.35 | 16,643 |
| 2023-11-22 | $13.94 | $14.19 | $13.94 | $14.03 | $14.03 | 2,403 |
| 2023-11-21 | $13.67 | $14.14 | $13.45 | $13.69 | $13.69 | 15,013 |
| 2023-11-20 | $14.25 | $14.49 | $13.71 | $13.75 | $13.75 | 12,749 |
| 2023-11-17 | $13.86 | $14.19 | $13.86 | $13.90 | $13.90 | 2,322 |
| 2023-11-16 | $14.00 | $14.10 | $13.90 | $13.90 | $13.90 | 3,287 |
| 2023-11-15 | $13.41 | $14.24 | $13.38 | $13.71 | $13.71 | 16,202 |
| 2023-11-14 | $13.80 | $13.99 | $13.10 | $13.38 | $13.38 | 47,899 |
| 2023-11-13 | $14.45 | $14.45 | $14.00 | $14.05 | $14.05 | 3,450 |
| 2023-11-10 | $14.01 | $14.44 | $14.01 | $14.40 | $14.40 | 12,015 |
| 2023-11-09 | $14.40 | $14.50 | $14.00 | $14.00 | $14.00 | 17,899 |
| 2023-11-08 | $14.25 | $14.46 | $14.00 | $14.25 | $14.25 | 51,605 |
| 2023-11-07 | $14.20 | $14.68 | $13.73 | $14.46 | $14.46 | 52,942 |
| 2023-11-06 | $14.94 | $15.30 | $14.10 | $14.20 | $14.20 | 18,053 |
| 2023-11-03 | $14.75 | $15.29 | $14.75 | $15.20 | $15.20 | 18,714 |
| 2023-11-02 | $14.16 | $15.21 | $14.09 | $14.69 | $14.69 | 21,609 |
| 2023-11-01 | $14.00 | $14.10 | $13.97 | $14.10 | $14.10 | 11,047 |
| 2023-10-31 | $14.01 | $14.25 | $13.97 | $14.25 | $14.25 | 3,618 |
| 2023-10-30 | $14.00 | $14.23 | $14.00 | $14.20 | $14.20 | 14,463 |
| 2023-10-27 | $13.35 | $13.94 | $13.25 | $13.90 | $13.90 | 48,480 |
| 2023-10-26 | $13.51 | $13.51 | $13.13 | $13.13 | $13.13 | 2,937 |
| 2023-10-25 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 638 |
| 2023-10-24 | $12.98 | $13.55 | $12.75 | $13.25 | $13.25 | 20,278 |
| 2023-10-23 | $12.45 | $12.75 | $12.42 | $12.75 | $12.75 | 10,221 |
| 2023-10-20 | $12.25 | $12.30 | $11.95 | $12.27 | $12.27 | 23,869 |
| 2023-10-19 | $12.00 | $12.37 | $12.00 | $12.00 | $12.00 | 24,697 |
| 2023-10-18 | $12.01 | $12.39 | $11.90 | $12.10 | $12.10 | 12,657 |
| 2023-10-17 | $11.77 | $12.40 | $11.77 | $11.96 | $11.96 | 1,338 |
| 2023-10-16 | $12.15 | $12.38 | $11.70 | $11.75 | $11.75 | 6,613 |
| 2023-10-13 | $11.88 | $12.00 | $11.62 | $11.62 | $11.62 | 13,025 |
| 2023-10-12 | $12.08 | $12.17 | $11.70 | $11.70 | $11.70 | 30,307 |
| 2023-10-11 | $12.56 | $12.56 | $11.90 | $12.00 | $12.00 | 25,892 |
| 2023-10-10 | $12.20 | $12.20 | $11.10 | $11.90 | $11.90 | 8,696 |
| 2023-10-09 | $12.00 | $12.23 | $11.70 | $12.10 | $12.10 | 20,456 |
| 2023-10-06 | $10.41 | $12.75 | $10.41 | $12.03 | $12.03 | 30,839 |
| 2023-10-05 | $10.25 | $10.25 | $9.50 | $9.75 | $9.75 | 11,939 |
| 2023-10-04 | $10.43 | $10.43 | $9.73 | $9.73 | $9.73 | 24,068 |
| 2023-10-03 | $10.49 | $10.49 | $10.25 | $10.25 | $10.25 | 265 |
| 2023-10-02 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 1,102 |
| 2023-09-29 | $10.55 | $10.78 | $10.25 | $10.50 | $10.50 | 5,074 |
| 2023-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2023-09-27 | $10.41 | $10.50 | $10.11 | $10.50 | $10.50 | 2,206 |
| 2023-09-26 | $10.30 | $10.33 | $10.30 | $10.33 | $10.33 | 1,450 |
| 2023-09-25 | $10.46 | $10.50 | $10.30 | $10.30 | $10.30 | 27,456 |
| 2023-09-22 | $10.75 | $10.75 | $10.30 | $10.31 | $10.31 | 42,123 |
| 2023-09-21 | $10.29 | $10.50 | $10.26 | $10.50 | $10.50 | 36,734 |
| 2023-09-20 | $10.12 | $10.50 | $10.12 | $10.37 | $10.37 | 5,594 |
| 2023-09-19 | $10.25 | $10.45 | $10.11 | $10.30 | $10.30 | 14,254 |
| 2023-09-18 | $10.21 | $10.38 | $9.91 | $10.25 | $10.25 | 11,098 |
| 2023-09-15 | $10.22 | $10.50 | $9.90 | $10.25 | $10.25 | 119,606 |
| 2023-09-14 | $10.99 | $11.00 | $10.35 | $10.50 | $10.50 | 97,394 |
| 2023-09-13 | $11.76 | $11.85 | $10.61 | $11.00 | $11.00 | 43,585 |
| 2023-09-12 | $12.27 | $12.27 | $11.76 | $12.00 | $12.00 | 39,465 |
| 2023-09-11 | $12.64 | $12.64 | $12.05 | $12.25 | $12.25 | 54,100 |
| 2023-09-08 | $12.40 | $12.80 | $12.01 | $12.56 | $12.56 | 25,748 |
| 2023-09-07 | $15.66 | $15.94 | $12.72 | $12.72 | $12.72 | 165,156 |
| 2023-09-06 | $11.85 | $12.46 | $11.82 | $12.46 | $12.46 | 724 |
| 2023-09-05 | $11.50 | $11.87 | $11.50 | $11.87 | $11.87 | 562 |
| 2023-09-01 | $12.16 | $12.16 | $11.25 | $12.00 | $12.00 | 4,304 |
| 2023-08-31 | $12.25 | $12.51 | $11.80 | $12.31 | $12.31 | 17,674 |
| 2023-08-30 | $11.50 | $12.40 | $11.47 | $12.25 | $12.25 | 28,728 |
| 2023-08-29 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 504 |
| 2023-08-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 17,315 |
| 2023-08-25 | $10.90 | $11.11 | $10.90 | $11.09 | $11.09 | 6,166 |
| 2023-08-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 199 |
| 2023-08-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-08-22 | $11.05 | $11.05 | $11.00 | $11.04 | $11.04 | 12,317 |
| 2023-08-21 | $11.01 | $11.20 | $10.84 | $11.01 | $11.01 | 13,702 |
| 2023-08-18 | $11.50 | $11.50 | $11.00 | $11.50 | $11.50 | 22,835 |
| 2023-08-17 | $11.11 | $11.50 | $11.10 | $11.50 | $11.50 | 22,991 |
| 2023-08-16 | $11.22 | $11.25 | $11.02 | $11.25 | $11.25 | 19,302 |
| 2023-08-15 | $11.64 | $11.64 | $11.38 | $11.49 | $11.49 | 10,620 |
| 2023-08-14 | $11.27 | $11.73 | $11.22 | $11.72 | $11.72 | 11,892 |
| 2023-08-11 | $11.48 | $11.75 | $11.18 | $11.72 | $11.72 | 45,526 |
| 2023-08-10 | $11.50 | $11.85 | $11.06 | $11.71 | $11.71 | 32,478 |
| 2023-08-09 | $11.60 | $11.70 | $11.40 | $11.68 | $11.68 | 11,660 |
| 2023-08-08 | $11.62 | $11.85 | $11.60 | $11.84 | $11.84 | 5,577 |
| 2023-08-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2023-08-04 | $11.96 | $11.98 | $11.96 | $11.96 | $11.96 | 561 |
| 2023-08-03 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 1 |
| 2023-08-02 | $12.00 | $12.04 | $12.00 | $12.04 | $12.04 | 3,002 |
| 2023-08-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 15 |
| 2023-07-31 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 83 |
| 2023-07-28 | $11.50 | $11.80 | $10.69 | $11.71 | $11.71 | 6,820 |
| 2023-07-27 | $11.54 | $11.62 | $11.50 | $11.50 | $11.50 | 1,927 |
| 2023-07-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 12 |
| 2023-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 24 |
| 2023-07-24 | $11.51 | $12.00 | $11.51 | $12.00 | $12.00 | 1,100 |
| 2023-07-21 | $11.95 | $12.00 | $11.80 | $12.00 | $12.00 | 3,383 |
| 2023-07-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-07-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-07-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-07-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2023-07-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 178 |
| 2023-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,505 |
| 2023-07-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 60 |
| 2023-07-11 | $11.95 | $11.98 | $11.95 | $11.98 | $11.98 | 627 |
| 2023-07-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 64 |
| 2023-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 41 |
| 2023-07-06 | $11.99 | $12.00 | $11.50 | $12.00 | $12.00 | 12,317 |
| 2023-07-05 | $11.86 | $12.25 | $11.86 | $12.25 | $12.25 | 322 |
| 2023-07-03 | $12.02 | $12.02 | $11.76 | $11.98 | $11.98 | 13,935 |
| 2023-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 156 |
| 2023-06-29 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 761 |
| 2023-06-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 32 |
| 2023-06-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 2 |
| 2023-06-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 4 |
| 2023-06-23 | $12.00 | $12.00 | $11.92 | $11.93 | $11.93 | 3,043 |
| 2023-06-22 | $12.13 | $12.13 | $12.03 | $12.03 | $12.03 | 11,398 |
| 2023-06-21 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 372 |
| 2023-06-20 | $12.44 | $12.50 | $11.81 | $11.81 | $11.81 | 15,484 |
| 2023-06-16 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 2,913 |
| 2023-06-15 | $13.11 | $13.12 | $12.99 | $12.99 | $12.99 | 7,044 |
| 2023-06-14 | $13.50 | $13.53 | $13.50 | $13.50 | $13.50 | 5,386 |
| 2023-06-13 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 4,209 |
| 2023-06-12 | $13.06 | $14.30 | $13.02 | $13.45 | $13.45 | 1,605 |
| 2023-06-09 | $13.63 | $13.63 | $13.19 | $13.31 | $13.31 | 31,546 |
| 2023-06-08 | $13.76 | $14.00 | $13.76 | $13.98 | $13.98 | 36,102 |
| 2023-06-07 | $13.83 | $14.25 | $13.83 | $14.01 | $14.01 | 8,093 |
| 2023-06-06 | $14.00 | $14.10 | $13.80 | $14.06 | $14.06 | 2,463 |
| 2023-06-05 | $13.99 | $14.12 | $13.81 | $14.00 | $14.00 | 24,106 |
| 2023-06-02 | $13.81 | $14.00 | $13.78 | $13.99 | $13.99 | 3,681 |
| 2023-06-01 | $13.37 | $13.49 | $13.37 | $13.49 | $13.49 | 2,502 |
| 2023-05-31 | $12.70 | $13.21 | $12.70 | $13.13 | $13.13 | 79,357 |
| 2023-05-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 2 |
| 2023-05-26 | $13.08 | $13.27 | $13.08 | $13.26 | $13.26 | 3,048 |
| 2023-05-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 12 |
| 2023-05-24 | $12.30 | $12.98 | $12.20 | $12.98 | $12.98 | 6,909 |
| 2023-05-23 | $12.25 | $12.50 | $11.76 | $12.39 | $12.39 | 34,056 |
| 2023-05-22 | $12.00 | $12.00 | $11.55 | $11.55 | $11.55 | 2,974 |
| 2023-05-19 | $12.21 | $12.21 | $12.00 | $12.00 | $12.00 | 506 |
| 2023-05-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2 |
| 2023-05-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2 |
| 2023-05-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 7 |
| 2023-05-15 | $11.93 | $11.93 | $11.85 | $11.85 | $11.85 | 1,759 |
| 2023-05-12 | $11.81 | $12.50 | $11.80 | $11.80 | $11.80 | 868 |
| 2023-05-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2023-05-10 | $11.85 | $11.85 | $11.80 | $11.85 | $11.85 | 800 |
| 2023-05-09 | $12.35 | $12.35 | $12.01 | $12.01 | $12.01 | 12,119 |
| 2023-05-08 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 119 |
| 2023-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 225 |
| 2023-05-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2 |
| 2023-05-03 | $11.99 | $11.99 | $11.89 | $11.99 | $11.99 | 1,299 |
| 2023-05-02 | $11.60 | $11.80 | $11.60 | $11.61 | $11.61 | 4,298 |
| 2023-05-01 | $11.99 | $12.09 | $11.99 | $11.99 | $11.99 | 3,002 |
| 2023-04-28 | $11.50 | $12.50 | $11.50 | $12.50 | $12.50 | 3,045 |
| 2023-04-27 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 2,002 |
| 2023-04-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-04-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 288 |
| 2023-04-24 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-04-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 142 |
| 2023-04-20 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 101 |
| 2023-04-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,011 |
| 2023-04-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 11 |
| 2023-04-17 | $12.24 | $12.25 | $12.24 | $12.25 | $12.25 | 383 |
| 2023-04-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-04-13 | $12.50 | $12.50 | $11.90 | $12.25 | $12.25 | 483 |
| 2023-04-12 | $12.10 | $12.10 | $11.80 | $11.94 | $11.94 | 2,752 |
| 2023-04-11 | $12.11 | $12.25 | $12.11 | $12.22 | $12.22 | 4,271 |
| 2023-04-10 | $11.51 | $12.50 | $11.51 | $12.45 | $12.45 | 655 |
| 2023-04-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 33 |
| 2023-04-05 | $12.21 | $12.24 | $12.21 | $12.22 | $12.22 | 500 |
| 2023-04-04 | $12.27 | $12.27 | $12.25 | $12.25 | $12.25 | 3,258 |
| 2023-04-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-03-31 | $12.56 | $12.58 | $12.55 | $12.55 | $12.55 | 510 |
| 2023-03-30 | $12.30 | $12.55 | $12.25 | $12.55 | $12.55 | 1,700 |
| 2023-03-29 | $12.23 | $12.37 | $12.12 | $12.37 | $12.37 | 2,311 |
| 2023-03-28 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 87 |
| 2023-03-27 | $12.31 | $12.43 | $11.55 | $12.43 | $12.43 | 1,292 |
| 2023-03-24 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 2 |
| 2023-03-23 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 19 |
| 2023-03-22 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-03-21 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 778 |
| 2023-03-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-03-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 129 |
| 2023-03-16 | $12.33 | $12.54 | $12.33 | $12.51 | $12.51 | 3,927 |
| 2023-03-15 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 6,072 |
| 2023-03-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2023-03-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 227 |
| 2023-03-10 | $12.66 | $12.66 | $12.65 | $12.65 | $12.65 | 1,503 |
| 2023-03-09 | $12.65 | $12.67 | $12.64 | $12.67 | $12.67 | 852 |
| 2023-03-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 10 |
| 2023-03-07 | $12.80 | $12.80 | $12.65 | $12.65 | $12.65 | 1,600 |
| 2023-03-06 | $12.58 | $12.91 | $12.50 | $12.83 | $12.83 | 2,424 |
| 2023-03-03 | $12.41 | $12.91 | $12.41 | $12.91 | $12.91 | 3,222 |
| 2023-03-02 | $12.65 | $12.67 | $12.48 | $12.48 | $12.48 | 2,604 |
| 2023-03-01 | $12.82 | $12.91 | $12.82 | $12.91 | $12.91 | 324 |
| 2023-02-28 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 584 |
| 2023-02-27 | $12.16 | $12.61 | $12.15 | $12.61 | $12.61 | 6,824 |
| 2023-02-24 | $12.53 | $12.53 | $12.16 | $12.16 | $12.16 | 5,766 |
| 2023-02-23 | $12.40 | $12.43 | $12.40 | $12.43 | $12.43 | 1,424 |
| 2023-02-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 300 |
| 2023-02-21 | $12.25 | $12.38 | $12.25 | $12.25 | $12.25 | 1,762 |
| 2023-02-17 | $12.39 | $12.46 | $11.85 | $12.42 | $12.42 | 681 |
| 2023-02-16 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 80 |
| 2023-02-15 | $12.01 | $12.50 | $11.86 | $12.46 | $12.46 | 3,756 |
| 2023-02-14 | $11.50 | $12.27 | $11.23 | $12.00 | $12.00 | 5,292 |
| 2023-02-13 | $12.32 | $12.48 | $12.03 | $12.48 | $12.48 | 8,968 |
| 2023-02-10 | $12.00 | $12.05 | $12.00 | $12.00 | $12.00 | 2,607 |
| 2023-02-09 | $11.73 | $12.00 | $11.73 | $12.00 | $12.00 | 2,505 |
| 2023-02-08 | $11.71 | $11.96 | $11.70 | $11.72 | $11.72 | 3,985 |
| 2023-02-07 | $12.28 | $12.28 | $11.55 | $11.55 | $11.55 | 1,601 |
| 2023-02-06 | $12.45 | $12.45 | $12.07 | $12.08 | $12.08 | 2,621 |
| 2023-02-03 | $12.51 | $12.51 | $12.37 | $12.37 | $12.37 | 408 |
| 2023-02-02 | $12.52 | $12.52 | $12.49 | $12.50 | $12.50 | 1,009 |
| 2023-02-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 73 |
| 2023-01-31 | $12.60 | $12.97 | $12.20 | $12.97 | $12.97 | 12,934 |
| 2023-01-30 | $12.03 | $12.22 | $12.03 | $12.22 | $12.22 | 966 |
| 2023-01-27 | $12.34 | $12.34 | $12.12 | $12.17 | $12.17 | 5,049 |
| 2023-01-26 | $12.27 | $12.28 | $12.27 | $12.28 | $12.28 | 2,001 |
| 2023-01-25 | $12.27 | $12.47 | $12.15 | $12.37 | $12.37 | 4,517 |
| 2023-01-24 | $12.35 | $12.35 | $11.90 | $12.07 | $12.07 | 12,102 |
| 2023-01-23 | $13.23 | $13.23 | $12.31 | $12.35 | $12.35 | 22,560 |
| 2023-01-20 | $13.15 | $13.25 | $12.96 | $13.15 | $13.15 | 14,096 |
| 2023-01-19 | $13.39 | $13.39 | $13.14 | $13.23 | $13.23 | 16,741 |
| 2023-01-18 | $13.40 | $13.50 | $13.36 | $13.50 | $13.50 | 29,956 |
| 2023-01-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 613 |
| 2023-01-13 | $13.40 | $13.68 | $13.35 | $13.44 | $13.44 | 90,391 |
| 2023-01-12 | $13.55 | $13.71 | $13.30 | $13.66 | $13.66 | 17,427 |
| 2023-01-11 | $13.67 | $13.97 | $13.65 | $13.65 | $13.65 | 1,018 |
| 2023-01-10 | $13.68 | $13.72 | $13.66 | $13.72 | $13.72 | 778 |
| 2023-01-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 34 |
| 2023-01-06 | $13.59 | $13.66 | $13.37 | $13.55 | $13.55 | 26,347 |
| 2023-01-05 | $13.26 | $13.58 | $13.26 | $13.45 | $13.45 | 15,572 |
| 2023-01-04 | $13.32 | $13.51 | $13.26 | $13.41 | $13.41 | 3,834 |
| 2023-01-03 | $12.96 | $13.30 | $12.96 | $13.15 | $13.15 | 27,479 |
| 2022-12-30 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 184 |
| 2022-12-29 | $12.96 | $13.09 | $12.68 | $13.00 | $13.00 | 6,555 |
| 2022-12-28 | $12.99 | $13.20 | $12.96 | $12.99 | $12.99 | 4,275 |
| 2022-12-27 | $13.14 | $13.25 | $12.82 | $12.99 | $12.99 | 5,761 |
| 2022-12-23 | $11.45 | $13.37 | $11.45 | $13.19 | $13.19 | 23,366 |
| 2022-12-22 | $11.01 | $11.01 | $10.72 | $10.95 | $10.95 | 18,237 |
| 2022-12-21 | $10.50 | $11.14 | $10.50 | $11.07 | $11.07 | 13,089 |
| 2022-12-20 | $11.01 | $11.10 | $10.30 | $10.73 | $10.73 | 28,793 |
| 2022-12-19 | $11.06 | $11.10 | $11.02 | $11.10 | $11.10 | 14,162 |
| 2022-12-16 | $11.00 | $11.22 | $10.98 | $11.21 | $11.21 | 50,471 |
| 2022-12-15 | $10.75 | $11.42 | $10.75 | $11.02 | $11.02 | 51,385 |
| 2022-12-14 | $10.67 | $10.91 | $10.67 | $10.80 | $10.80 | 2,384 |
| 2022-12-13 | $10.65 | $10.83 | $10.65 | $10.76 | $10.76 | 36,941 |
| 2022-12-12 | $10.64 | $10.81 | $10.57 | $10.81 | $10.81 | 30,569 |
| 2022-12-09 | $10.77 | $11.00 | $10.75 | $10.80 | $10.80 | 12,300 |
| 2022-12-08 | $10.50 | $10.77 | $10.50 | $10.77 | $10.77 | 32,207 |
| 2022-12-07 | $10.45 | $10.70 | $10.38 | $10.70 | $10.70 | 18,337 |
| 2022-12-06 | $10.20 | $10.45 | $10.15 | $10.45 | $10.45 | 59,639 |
| 2022-12-05 | $11.20 | $11.27 | $10.01 | $10.10 | $10.10 | 46,784 |
| 2022-12-02 | $11.52 | $11.52 | $11.36 | $11.51 | $11.51 | 45,719 |
| 2022-12-01 | $11.60 | $11.60 | $11.35 | $11.36 | $11.36 | 13,960 |
| 2022-11-30 | $11.52 | $11.52 | $11.26 | $11.26 | $11.26 | 3,731 |
| 2022-11-29 | $11.31 | $11.75 | $11.31 | $11.51 | $11.51 | 3,270 |
| 2022-11-28 | $11.40 | $11.40 | $11.13 | $11.13 | $11.13 | 3,541 |
| 2022-11-25 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 2,252 |
| 2022-11-23 | $11.50 | $11.52 | $11.12 | $11.27 | $11.27 | 5,783 |
| 2022-11-22 | $13.37 | $13.37 | $11.06 | $11.50 | $11.50 | 43,657 |
| 2022-11-21 | $11.00 | $11.15 | $11.00 | $11.14 | $11.14 | 9,231 |
| 2022-11-18 | $11.15 | $11.21 | $10.98 | $11.11 | $11.11 | 6,011 |
| 2022-11-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,240 |
| 2022-11-16 | $11.05 | $11.50 | $11.05 | $11.40 | $11.40 | 2,118 |
| 2022-11-15 | $11.44 | $11.75 | $11.20 | $11.75 | $11.75 | 9,808 |
| 2022-11-14 | $10.94 | $11.20 | $10.81 | $11.20 | $11.20 | 33,123 |
| 2022-11-11 | $11.05 | $11.06 | $10.79 | $10.80 | $10.80 | 34,985 |
| 2022-11-10 | $11.51 | $11.57 | $11.20 | $11.20 | $11.20 | 11,534 |
| 2022-11-09 | $11.54 | $11.78 | $11.51 | $11.54 | $11.54 | 6,687 |
| 2022-11-08 | $11.51 | $11.71 | $11.51 | $11.71 | $11.71 | 9,559 |
| 2022-11-07 | $11.64 | $12.00 | $11.46 | $11.58 | $11.58 | 26,977 |
| 2022-11-04 | $11.81 | $12.05 | $11.50 | $12.05 | $12.05 | 9,270 |
| 2022-11-03 | $11.90 | $11.98 | $11.87 | $11.89 | $11.89 | 4,158 |
| 2022-11-02 | $11.65 | $11.85 | $11.50 | $11.85 | $11.85 | 21,982 |
| 2022-11-01 | $12.38 | $12.63 | $11.66 | $11.66 | $11.66 | 20,209 |
| 2022-10-31 | $11.67 | $12.00 | $11.67 | $12.00 | $12.00 | 776 |
| 2022-10-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 356 |
| 2022-10-27 | $11.54 | $11.76 | $11.54 | $11.76 | $11.76 | 355 |
| 2022-10-26 | $11.85 | $11.99 | $11.64 | $11.90 | $11.90 | 6,749 |
| 2022-10-25 | $11.75 | $11.89 | $11.60 | $11.89 | $11.89 | 5,000 |
| 2022-10-24 | $11.96 | $11.99 | $11.96 | $11.96 | $11.96 | 1,208 |
| 2022-10-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 2 |
| 2022-10-20 | $12.13 | $12.13 | $12.07 | $12.13 | $12.13 | 400 |
| 2022-10-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-10-18 | $12.10 | $12.17 | $12.00 | $12.15 | $12.15 | 1,594 |
| 2022-10-17 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 921 |
| 2022-10-14 | $12.26 | $12.50 | $11.70 | $12.25 | $12.25 | 9,077 |
| 2022-10-13 | $11.70 | $12.30 | $11.70 | $12.28 | $12.28 | 5,088 |
| 2022-10-12 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 166 |
| 2022-10-11 | $11.67 | $11.70 | $11.65 | $11.70 | $11.70 | 2,366 |
| 2022-10-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2022-10-07 | $12.05 | $12.05 | $11.98 | $12.05 | $12.05 | 2,073 |
| 2022-10-06 | $11.80 | $12.00 | $11.73 | $11.97 | $11.97 | 4,898 |
| 2022-10-05 | $11.36 | $11.90 | $10.82 | $11.90 | $11.90 | 3,879 |
| 2022-10-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 92 |
| 2022-10-03 | $11.61 | $12.19 | $11.60 | $12.19 | $12.19 | 10,266 |
| 2022-09-30 | $11.05 | $11.74 | $11.01 | $11.62 | $11.62 | 4,521 |
| 2022-09-29 | $11.99 | $12.00 | $11.56 | $11.73 | $11.73 | 5,736 |
| 2022-09-28 | $11.90 | $12.00 | $11.63 | $12.00 | $12.00 | 20,143 |
| 2022-09-27 | $11.90 | $11.90 | $11.75 | $11.90 | $11.90 | 4,462 |
| 2022-09-26 | $12.11 | $12.25 | $11.95 | $12.00 | $12.00 | 3,302 |
| 2022-09-23 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 100 |
| 2022-09-22 | $12.32 | $12.43 | $11.75 | $12.29 | $12.29 | 13,312 |
| 2022-09-21 | $12.63 | $12.70 | $12.32 | $12.32 | $12.32 | 3,921 |
| 2022-09-20 | $12.80 | $12.80 | $12.60 | $12.75 | $12.75 | 14,650 |
| 2022-09-19 | $12.79 | $12.90 | $12.78 | $12.90 | $12.90 | 2,000 |
| 2022-09-16 | $12.82 | $12.82 | $12.78 | $12.82 | $12.82 | 500 |
| 2022-09-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 4 |
| 2022-09-14 | $12.71 | $12.99 | $12.71 | $12.99 | $12.99 | 1,068 |
| 2022-09-13 | $12.99 | $13.00 | $12.98 | $12.99 | $12.99 | 2,215 |
| 2022-09-12 | $12.99 | $12.99 | $12.94 | $12.94 | $12.94 | 1,432 |
| 2022-09-09 | $13.00 | $13.02 | $13.00 | $13.00 | $13.00 | 2,664 |
| 2022-09-08 | $13.02 | $13.02 | $12.75 | $12.90 | $12.90 | 5,565 |
| 2022-09-07 | $12.94 | $13.12 | $12.82 | $12.82 | $12.82 | 3,177 |
| 2022-09-06 | $12.75 | $13.01 | $12.75 | $13.00 | $13.00 | 6,037 |
| 2022-09-02 | $12.82 | $13.00 | $12.82 | $13.00 | $13.00 | 1,461 |
| 2022-09-01 | $12.90 | $13.00 | $12.85 | $13.00 | $13.00 | 2,716 |
| 2022-08-31 | $12.84 | $13.19 | $12.80 | $13.19 | $13.19 | 3,386 |
| 2022-08-30 | $13.10 | $13.24 | $13.10 | $13.24 | $13.24 | 4,807 |
| 2022-08-29 | $13.01 | $13.08 | $13.01 | $13.05 | $13.05 | 1,893 |
| 2022-08-26 | $13.26 | $13.26 | $12.76 | $12.94 | $12.94 | 9,868 |
| 2022-08-25 | $13.52 | $13.52 | $13.10 | $13.10 | $13.10 | 1,236 |
| 2022-08-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 100 |
| 2022-08-23 | $13.13 | $13.20 | $13.10 | $13.20 | $13.20 | 2,320 |
| 2022-08-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2022-08-19 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 900 |
| 2022-08-18 | $13.10 | $13.50 | $13.00 | $13.50 | $13.50 | 2,682 |
| 2022-08-17 | $13.08 | $13.15 | $13.08 | $13.08 | $13.08 | 1,199 |
| 2022-08-16 | $13.15 | $13.15 | $13.01 | $13.01 | $13.01 | 2,558 |
| 2022-08-15 | $13.00 | $13.00 | $12.86 | $12.86 | $12.86 | 1,012 |
| 2022-08-12 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 456 |
| 2022-08-11 | $12.80 | $12.89 | $12.80 | $12.89 | $12.89 | 2,594 |
| 2022-08-10 | $12.95 | $12.95 | $12.86 | $12.86 | $12.86 | 1,339 |
| 2022-08-09 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 102 |
| 2022-08-08 | $12.75 | $13.05 | $12.75 | $13.05 | $13.05 | 1,265 |
| 2022-08-05 | $12.75 | $12.85 | $12.75 | $12.84 | $12.84 | 6,061 |
| 2022-08-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2022-08-03 | $13.12 | $13.15 | $13.00 | $13.15 | $13.15 | 1,601 |
| 2022-08-02 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 3 |
| 2022-08-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-07-29 | $13.12 | $13.12 | $13.10 | $13.12 | $13.12 | 400 |
| 2022-07-28 | $12.84 | $13.12 | $12.84 | $13.12 | $13.12 | 2,462 |
| 2022-07-27 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-07-26 | $13.15 | $13.15 | $13.07 | $13.12 | $13.12 | 4,724 |
| 2022-07-25 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2022-07-22 | $13.11 | $13.15 | $13.11 | $13.13 | $13.13 | 2,100 |
| 2022-07-21 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 101 |
| 2022-07-20 | $13.51 | $13.51 | $13.10 | $13.10 | $13.10 | 422 |
| 2022-07-19 | $13.38 | $13.38 | $13.10 | $13.10 | $13.10 | 262 |
| 2022-07-18 | $13.00 | $13.25 | $13.00 | $13.10 | $13.10 | 582 |
| 2022-07-15 | $13.00 | $13.00 | $12.98 | $12.98 | $12.98 | 3,201 |
| 2022-07-14 | $12.87 | $13.00 | $12.87 | $12.99 | $12.99 | 5,748 |
| 2022-07-13 | $13.00 | $13.00 | $12.80 | $13.00 | $13.00 | 3,294 |
| 2022-07-12 | $13.03 | $13.05 | $12.97 | $13.00 | $13.00 | 10,966 |
| 2022-07-11 | $13.10 | $13.10 | $12.69 | $13.01 | $13.01 | 13,694 |
| 2022-07-08 | $13.35 | $13.40 | $13.00 | $13.00 | $13.00 | 12,914 |
| 2022-07-07 | $13.33 | $13.40 | $13.02 | $13.20 | $13.20 | 1,600 |
| 2022-07-06 | $13.38 | $13.41 | $13.24 | $13.35 | $13.35 | 1,725 |
| 2022-07-05 | $13.40 | $13.40 | $12.85 | $13.20 | $13.20 | 4,212 |
| 2022-07-01 | $13.26 | $13.34 | $13.01 | $13.25 | $13.25 | 13,816 |
| 2022-06-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 956 |
| 2022-06-29 | $13.45 | $13.45 | $13.43 | $13.45 | $13.45 | 2,101 |
| 2022-06-28 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 284 |
| 2022-06-27 | $13.18 | $13.48 | $13.18 | $13.36 | $13.36 | 3,801 |
| 2022-06-24 | $13.37 | $13.40 | $13.25 | $13.37 | $13.37 | 6,204 |
| 2022-06-23 | $13.48 | $13.50 | $13.35 | $13.40 | $13.40 | 2,029 |
| 2022-06-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 117 |
| 2022-06-21 | $13.70 | $13.75 | $13.50 | $13.50 | $13.50 | 6,719 |
| 2022-06-17 | $13.74 | $13.75 | $13.73 | $13.75 | $13.75 | 1,244 |
| 2022-06-16 | $13.50 | $13.50 | $13.20 | $13.30 | $13.30 | 4,144 |
| 2022-06-15 | $13.52 | $13.60 | $13.52 | $13.59 | $13.59 | 2,319 |
| 2022-06-14 | $13.99 | $13.99 | $13.51 | $13.51 | $13.51 | 2,433 |
| 2022-06-13 | $13.77 | $13.77 | $13.51 | $13.57 | $13.57 | 6,206 |
| 2022-06-10 | $13.85 | $14.18 | $13.65 | $14.10 | $14.10 | 5,480 |
| 2022-06-09 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 343 |
| 2022-06-08 | $14.46 | $14.46 | $14.30 | $14.30 | $14.30 | 588 |
| 2022-06-07 | $14.28 | $14.30 | $14.10 | $14.30 | $14.30 | 4,363 |
| 2022-06-06 | $14.18 | $14.31 | $14.08 | $14.31 | $14.31 | 1,100 |
| 2022-06-03 | $14.41 | $14.48 | $14.24 | $14.25 | $14.25 | 2,605 |
| 2022-06-02 | $14.08 | $14.94 | $14.08 | $14.70 | $14.70 | 7,448 |
| 2022-06-01 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 50 |
| 2022-05-31 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 104 |
| 2022-05-27 | $14.46 | $14.66 | $14.46 | $14.58 | $14.58 | 2,050 |
| 2022-05-26 | $14.66 | $14.66 | $14.50 | $14.55 | $14.55 | 24,844 |
| 2022-05-25 | $13.80 | $14.57 | $13.80 | $14.57 | $14.57 | 1,353 |
| 2022-05-24 | $13.75 | $13.85 | $13.75 | $13.85 | $13.85 | 9,114 |
| 2022-05-23 | $13.92 | $13.92 | $13.75 | $13.90 | $13.90 | 1,023 |
| 2022-05-20 | $13.75 | $13.92 | $13.74 | $13.86 | $13.86 | 16,444 |
| 2022-05-19 | $13.72 | $13.72 | $13.62 | $13.62 | $13.62 | 1,575 |
| 2022-05-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-05-17 | $13.75 | $13.77 | $13.73 | $13.75 | $13.75 | 10,334 |
| 2022-05-16 | $13.77 | $13.77 | $13.65 | $13.74 | $13.74 | 4,868 |
| 2022-05-13 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 1,493 |
| 2022-05-12 | $13.65 | $13.65 | $13.62 | $13.62 | $13.62 | 3,467 |
| 2022-05-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 531 |
| 2022-05-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2022-05-09 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 1,265 |
| 2022-05-06 | $14.02 | $14.05 | $13.81 | $13.81 | $13.81 | 1,903 |
| 2022-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6 |
| 2022-05-04 | $14.00 | $14.00 | $13.87 | $14.00 | $14.00 | 5,051 |
| 2022-05-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-05-02 | $14.00 | $14.60 | $13.56 | $14.24 | $14.24 | 8,419 |
| 2022-04-29 | $14.60 | $14.65 | $14.58 | $14.62 | $14.62 | 15,970 |
| 2022-04-28 | $14.59 | $14.60 | $14.46 | $14.57 | $14.57 | 5,610 |
| 2022-04-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2022-04-26 | $14.50 | $14.52 | $14.41 | $14.41 | $14.41 | 10,800 |
| 2022-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2022-04-22 | $14.55 | $14.65 | $14.55 | $14.60 | $14.60 | 1,361 |
| 2022-04-21 | $14.35 | $14.55 | $14.35 | $14.53 | $14.53 | 8,506 |
| 2022-04-20 | $14.50 | $14.95 | $14.50 | $14.55 | $14.55 | 1,365 |
| 2022-04-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 119 |
| 2022-04-18 | $14.25 | $14.29 | $14.25 | $14.26 | $14.26 | 6,857 |
| 2022-04-14 | $13.99 | $14.21 | $13.86 | $14.15 | $14.15 | 9,162 |
| 2022-04-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 7 |
| 2022-04-12 | $14.30 | $14.30 | $13.98 | $13.99 | $13.99 | 6,429 |
| 2022-04-11 | $14.30 | $14.31 | $14.20 | $14.31 | $14.31 | 1,300 |
| 2022-04-08 | $14.51 | $14.51 | $14.35 | $14.41 | $14.41 | 1,177 |
| 2022-04-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 116 |
| 2022-04-06 | $14.80 | $14.81 | $14.50 | $14.50 | $14.50 | 3,604 |
| 2022-04-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2022-04-04 | $14.41 | $14.42 | $14.39 | $14.40 | $14.40 | 762 |
| 2022-04-01 | $14.39 | $14.90 | $14.39 | $14.60 | $14.60 | 7,188 |
| 2022-03-31 | $14.45 | $14.45 | $14.40 | $14.40 | $14.40 | 2,854 |
| 2022-03-30 | $14.50 | $15.02 | $14.42 | $14.49 | $14.49 | 10,780 |
| 2022-03-29 | $14.70 | $14.84 | $14.55 | $14.69 | $14.69 | 2,343 |
| 2022-03-28 | $14.58 | $14.65 | $14.50 | $14.65 | $14.65 | 1,260 |
| 2022-03-25 | $14.50 | $14.77 | $14.42 | $14.61 | $14.61 | 1,187 |
| 2022-03-24 | $14.50 | $14.80 | $14.50 | $14.60 | $14.60 | 3,306 |
| 2022-03-23 | $14.25 | $14.50 | $14.22 | $14.50 | $14.50 | 2,552 |
| 2022-03-22 | $14.00 | $14.50 | $13.90 | $14.46 | $14.46 | 4,062 |
| 2022-03-21 | $13.94 | $14.15 | $13.90 | $14.12 | $14.12 | 935 |
| 2022-03-18 | $14.15 | $14.18 | $13.73 | $14.18 | $14.18 | 2,140 |
| 2022-03-17 | $13.80 | $13.92 | $13.65 | $13.89 | $13.89 | 2,019 |
| 2022-03-16 | $13.75 | $13.75 | $13.71 | $13.75 | $13.75 | 930 |
| 2022-03-15 | $13.83 | $13.83 | $13.51 | $13.75 | $13.75 | 6,057 |
| 2022-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 131 |
| 2022-03-11 | $13.77 | $13.96 | $13.77 | $13.96 | $13.96 | 628 |
| 2022-03-10 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 76 |
| 2022-03-09 | $13.89 | $14.16 | $13.76 | $14.16 | $14.16 | 8,859 |
| 2022-03-08 | $14.20 | $14.30 | $13.90 | $14.06 | $14.06 | 14,502 |
| 2022-03-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 83 |
| 2022-03-04 | $15.10 | $15.10 | $14.85 | $14.99 | $14.99 | 14,971 |
| 2022-03-03 | $13.87 | $15.55 | $13.83 | $15.08 | $15.08 | 66,387 |
| 2022-03-02 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 5,498 |
| 2022-03-01 | $13.12 | $13.13 | $13.00 | $13.10 | $13.10 | 3,132 |
| 2022-02-28 | $12.98 | $13.22 | $12.98 | $13.22 | $13.22 | 524 |
| 2022-02-25 | $13.00 | $13.00 | $12.93 | $12.98 | $12.98 | 821 |
| 2022-02-24 | $13.00 | $13.23 | $12.85 | $13.23 | $13.23 | 8,327 |
| 2022-02-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 29 |
| 2022-02-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 548 |
| 2022-02-18 | $12.86 | $13.23 | $12.86 | $13.23 | $13.23 | 1,492 |
| 2022-02-17 | $13.12 | $13.30 | $13.00 | $13.08 | $13.08 | 5,404 |
| 2022-02-16 | $13.07 | $13.12 | $13.07 | $13.12 | $13.12 | 380 |
| 2022-02-15 | $13.20 | $13.50 | $13.20 | $13.38 | $13.38 | 9,668 |
| 2022-02-14 | $13.41 | $13.41 | $12.81 | $13.20 | $13.20 | 17,827 |
| 2022-02-11 | $13.50 | $13.58 | $13.50 | $13.50 | $13.50 | 10,210 |
| 2022-02-10 | $13.50 | $13.75 | $13.50 | $13.50 | $13.50 | 9,883 |
| 2022-02-09 | $13.59 | $13.59 | $13.30 | $13.40 | $13.40 | 7,681 |
| 2022-02-08 | $13.59 | $13.75 | $13.35 | $13.60 | $13.60 | 17,285 |
| 2022-02-07 | $13.01 | $13.50 | $13.01 | $13.35 | $13.35 | 6,112 |
| 2022-02-04 | $13.99 | $14.00 | $13.25 | $13.40 | $13.40 | 9,266 |
| 2022-02-03 | $13.50 | $14.25 | $13.50 | $14.05 | $14.05 | 4,113 |
| 2022-02-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 625 |
| 2022-02-01 | $13.20 | $13.20 | $13.07 | $13.07 | $13.07 | 390 |
| 2022-01-31 | $13.02 | $13.22 | $12.85 | $13.00 | $13.00 | 21,684 |
| 2022-01-28 | $13.70 | $13.72 | $12.91 | $12.91 | $12.91 | 714 |
| 2022-01-27 | $13.50 | $13.50 | $12.97 | $12.97 | $12.97 | 12,115 |
| 2022-01-26 | $13.36 | $13.36 | $13.31 | $13.31 | $13.31 | 1,484 |
| 2022-01-25 | $13.12 | $13.75 | $13.05 | $13.36 | $13.36 | 14,598 |
| 2022-01-24 | $13.75 | $14.45 | $13.01 | $13.75 | $13.75 | 13,628 |
| 2022-01-21 | $13.86 | $14.12 | $13.80 | $13.99 | $13.99 | 26,227 |
| 2022-01-20 | $14.00 | $14.24 | $13.83 | $14.00 | $14.00 | 14,865 |
| 2022-01-19 | $14.40 | $14.40 | $14.25 | $14.25 | $14.25 | 218 |
| 2022-01-18 | $14.20 | $14.25 | $14.00 | $14.01 | $14.01 | 6,123 |
| 2022-01-14 | $14.16 | $14.68 | $14.15 | $14.25 | $14.25 | 8,303 |
| 2022-01-13 | $14.45 | $14.45 | $14.30 | $14.39 | $14.39 | 3,705 |
| 2022-01-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 10 |
| 2022-01-11 | $14.28 | $14.30 | $13.92 | $14.30 | $14.30 | 2,761 |
| 2022-01-10 | $15.07 | $15.07 | $14.11 | $14.20 | $14.20 | 7,453 |
| 2022-01-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 30 |
| 2022-01-06 | $14.30 | $14.93 | $14.18 | $14.93 | $14.93 | 1,282 |
| 2022-01-05 | $15.25 | $15.31 | $15.25 | $15.25 | $15.25 | 2,480 |
| 2022-01-04 | $15.15 | $15.49 | $15.15 | $15.32 | $15.32 | 1,795 |
| 2022-01-03 | $15.20 | $15.49 | $15.05 | $15.17 | $15.17 | 1,970 |
| 2021-12-31 | $15.38 | $15.38 | $15.05 | $15.21 | $15.21 | 1,136 |
| 2021-12-30 | $15.39 | $15.39 | $15.26 | $15.26 | $15.26 | 739 |
| 2021-12-29 | $14.77 | $15.46 | $14.77 | $15.46 | $15.46 | 15,350 |
| 2021-12-28 | $15.00 | $15.20 | $14.76 | $14.89 | $14.89 | 17,151 |
| 2021-12-27 | $14.76 | $14.95 | $14.76 | $14.95 | $14.95 | 920 |
| 2021-12-23 | $14.25 | $14.50 | $13.80 | $14.50 | $14.50 | 23,747 |
| 2021-12-22 | $13.55 | $14.50 | $13.55 | $14.25 | $14.25 | 27,934 |
| 2021-12-21 | $12.80 | $13.89 | $12.61 | $13.60 | $13.60 | 75,787 |
| 2021-12-20 | $13.22 | $13.22 | $12.56 | $12.75 | $12.75 | 27,431 |
| 2021-12-17 | $13.50 | $13.60 | $13.16 | $13.40 | $13.40 | 23,986 |
| 2021-12-16 | $13.88 | $14.50 | $13.69 | $13.69 | $13.69 | 12,688 |
| 2021-12-15 | $13.52 | $13.84 | $13.51 | $13.84 | $13.84 | 4,494 |
| 2021-12-14 | $13.86 | $14.25 | $13.75 | $13.75 | $13.75 | 3,797 |
| 2021-12-13 | $14.30 | $14.50 | $13.86 | $13.94 | $13.94 | 23,840 |
| 2021-12-10 | $14.50 | $14.74 | $14.28 | $14.40 | $14.40 | 12,015 |
| 2021-12-09 | $15.00 | $15.00 | $14.50 | $14.74 | $14.74 | 5,306 |
| 2021-12-08 | $15.11 | $15.41 | $14.73 | $15.00 | $15.00 | 17,920 |
| 2021-12-07 | $15.50 | $15.63 | $15.00 | $15.50 | $15.50 | 14,506 |
| 2021-12-06 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 20 |
| 2021-12-03 | $15.32 | $15.67 | $15.30 | $15.67 | $15.67 | 6,862 |
| 2021-12-02 | $15.60 | $15.86 | $15.25 | $15.86 | $15.86 | 7,233 |
| 2021-12-01 | $16.00 | $16.03 | $15.68 | $15.85 | $15.85 | 7,383 |
| 2021-11-30 | $15.62 | $15.87 | $15.50 | $15.60 | $15.60 | 5,762 |
| 2021-11-29 | $15.95 | $15.95 | $15.88 | $15.95 | $15.95 | 2,050 |
| 2021-11-26 | $15.84 | $16.25 | $15.84 | $16.19 | $16.19 | 4,101 |
| 2021-11-24 | $16.40 | $16.74 | $15.75 | $15.75 | $15.75 | 3,750 |
| 2021-11-23 | $15.64 | $16.24 | $15.50 | $16.00 | $16.00 | 13,372 |
| 2021-11-22 | $16.16 | $16.25 | $15.50 | $15.64 | $15.64 | 9,142 |
| 2021-11-19 | $16.00 | $16.25 | $15.78 | $16.10 | $16.10 | 10,705 |
| 2021-11-18 | $16.31 | $16.34 | $16.25 | $16.25 | $16.25 | 5,497 |
| 2021-11-17 | $16.26 | $16.50 | $16.25 | $16.50 | $16.50 | 2,319 |
| 2021-11-16 | $16.25 | $16.70 | $16.25 | $16.50 | $16.50 | 24,879 |
| 2021-11-15 | $16.30 | $16.95 | $16.30 | $16.40 | $16.40 | 5,370 |
| 2021-11-12 | $16.50 | $16.50 | $16.27 | $16.27 | $16.27 | 5,165 |
| 2021-11-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 20 |
| 2021-11-10 | $16.33 | $17.00 | $16.33 | $16.56 | $16.56 | 7,492 |
| 2021-11-09 | $16.30 | $16.32 | $16.25 | $16.25 | $16.25 | 828 |
| 2021-11-08 | $16.18 | $16.55 | $16.16 | $16.25 | $16.25 | 3,214 |
| 2021-11-05 | $16.83 | $16.83 | $16.25 | $16.25 | $16.25 | 406 |
| 2021-11-04 | $16.45 | $16.73 | $16.00 | $16.28 | $16.28 | 11,088 |
| 2021-11-03 | $15.99 | $16.47 | $15.99 | $16.05 | $16.05 | 14,294 |
| 2021-11-02 | $16.09 | $16.24 | $15.75 | $15.88 | $15.88 | 4,253 |
| 2021-11-01 | $16.26 | $16.30 | $15.72 | $15.72 | $15.72 | 2,423 |
| 2021-10-29 | $16.05 | $16.25 | $16.00 | $16.25 | $16.25 | 1,678 |
| 2021-10-28 | $16.00 | $16.01 | $16.00 | $16.01 | $16.01 | 1,140 |
| 2021-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 731 |
| 2021-10-26 | $15.75 | $16.24 | $15.75 | $16.00 | $16.00 | 10,352 |
| 2021-10-25 | $16.08 | $16.12 | $15.50 | $15.55 | $15.55 | 3,596 |
| 2021-10-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 669 |
| 2021-10-21 | $16.00 | $16.25 | $16.00 | $16.15 | $16.15 | 2,982 |
| 2021-10-20 | $16.04 | $16.40 | $15.99 | $16.27 | $16.27 | 8,972 |
| 2021-10-19 | $15.98 | $16.03 | $15.91 | $16.01 | $16.01 | 5,464 |
| 2021-10-18 | $15.64 | $15.77 | $15.61 | $15.77 | $15.77 | 947 |
| 2021-10-15 | $15.97 | $16.25 | $15.01 | $15.61 | $15.61 | 23,592 |
| 2021-10-14 | $15.30 | $15.97 | $14.23 | $15.92 | $15.92 | 23,493 |
| 2021-10-13 | $15.92 | $15.92 | $15.35 | $15.45 | $15.45 | 36,097 |
| 2021-10-12 | $16.00 | $16.00 | $15.90 | $15.92 | $15.92 | 9,054 |
| 2021-10-11 | $16.09 | $16.37 | $16.09 | $16.37 | $16.37 | 1,191 |
| 2021-10-08 | $16.05 | $16.25 | $15.30 | $16.25 | $16.25 | 10,292 |
| 2021-10-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 29 |
| 2021-10-06 | $16.40 | $16.49 | $16.40 | $16.49 | $16.49 | 224 |
| 2021-10-05 | $16.25 | $16.50 | $16.15 | $16.17 | $16.17 | 3,367 |
| 2021-10-04 | $16.80 | $16.80 | $16.00 | $16.12 | $16.12 | 7,929 |
| 2021-10-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 654 |
| 2021-09-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 39 |
| 2021-09-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 161 |
| 2021-09-28 | $16.60 | $16.74 | $16.60 | $16.74 | $16.74 | 729 |
| 2021-09-27 | $16.79 | $16.79 | $16.68 | $16.75 | $16.75 | 2,458 |
| 2021-09-24 | $16.73 | $16.75 | $16.66 | $16.66 | $16.66 | 1,513 |
| 2021-09-23 | $16.87 | $16.87 | $16.85 | $16.87 | $16.87 | 1,162 |
| 2021-09-22 | $16.60 | $16.93 | $16.60 | $16.65 | $16.65 | 1,277 |
| 2021-09-21 | $16.58 | $16.95 | $16.58 | $16.68 | $16.68 | 2,038 |
| 2021-09-20 | $16.80 | $16.80 | $16.55 | $16.55 | $16.55 | 2,311 |
| 2021-09-17 | $16.85 | $16.95 | $16.80 | $16.80 | $16.80 | 987 |
| 2021-09-16 | $16.86 | $16.86 | $16.80 | $16.80 | $16.80 | 648 |
| 2021-09-15 | $17.25 | $17.25 | $16.80 | $16.80 | $16.80 | 4,347 |
| 2021-09-14 | $16.61 | $16.95 | $16.50 | $16.80 | $16.80 | 17,697 |
| 2021-09-13 | $16.89 | $17.04 | $16.57 | $16.60 | $16.60 | 4,158 |
| 2021-09-10 | $16.50 | $16.90 | $16.50 | $16.80 | $16.80 | 9,416 |
| 2021-09-09 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 739 |
| 2021-09-08 | $16.55 | $16.60 | $16.40 | $16.49 | $16.49 | 6,177 |
| 2021-09-07 | $16.55 | $16.55 | $16.53 | $16.53 | $16.53 | 486 |
| 2021-09-03 | $16.49 | $16.55 | $16.45 | $16.55 | $16.55 | 1,011 |
| 2021-09-02 | $16.74 | $16.90 | $16.70 | $16.74 | $16.74 | 2,845 |
| 2021-09-01 | $16.11 | $16.55 | $16.00 | $16.52 | $16.52 | 7,344 |
| 2021-08-31 | $16.58 | $16.58 | $16.06 | $16.50 | $16.50 | 9,640 |
| 2021-08-30 | $16.53 | $16.90 | $16.53 | $16.82 | $16.82 | 2,402 |
| 2021-08-27 | $16.95 | $16.95 | $16.75 | $16.94 | $16.94 | 3,629 |
| 2021-08-26 | $16.90 | $16.99 | $16.52 | $16.99 | $16.99 | 5,835 |
| 2021-08-25 | $17.17 | $17.20 | $17.00 | $17.00 | $17.00 | 9,206 |
| 2021-08-24 | $16.89 | $17.07 | $16.66 | $16.94 | $16.94 | 20,708 |
| 2021-08-23 | $16.77 | $17.35 | $15.02 | $17.00 | $17.00 | 58,485 |
| 2021-08-20 | $17.11 | $17.11 | $16.80 | $16.96 | $16.96 | 3,192 |
| 2021-08-19 | $16.80 | $17.00 | $16.80 | $16.95 | $16.95 | 9,051 |
| 2021-08-18 | $16.87 | $17.00 | $16.82 | $16.85 | $16.85 | 5,142 |
| 2021-08-17 | $17.00 | $17.10 | $16.85 | $16.85 | $16.85 | 13,195 |
| 2021-08-16 | $16.99 | $17.30 | $16.98 | $17.00 | $17.00 | 18,100 |
| 2021-08-13 | $17.00 | $17.34 | $16.80 | $16.87 | $16.87 | 29,277 |
| 2021-08-12 | $17.80 | $17.90 | $16.80 | $16.90 | $16.90 | 15,036 |
| 2021-08-11 | $16.84 | $17.00 | $16.83 | $16.87 | $16.87 | 9,200 |
| 2021-08-10 | $16.69 | $16.72 | $16.62 | $16.69 | $16.69 | 4,754 |
| 2021-08-09 | $16.83 | $16.99 | $16.69 | $16.69 | $16.69 | 8,791 |
| 2021-08-06 | $17.00 | $17.00 | $16.93 | $16.95 | $16.95 | 803 |
| 2021-08-05 | $17.50 | $17.89 | $16.68 | $16.99 | $16.99 | 66,413 |
| 2021-08-04 | $17.51 | $17.65 | $17.26 | $17.43 | $17.43 | 16,954 |
| 2021-08-03 | $17.25 | $17.39 | $17.25 | $17.32 | $17.32 | 2,047 |
| 2021-08-02 | $17.45 | $17.50 | $17.30 | $17.30 | $17.30 | 3,600 |
| 2021-07-30 | $17.23 | $17.25 | $17.20 | $17.20 | $17.20 | 5,093 |
| 2021-07-29 | $17.30 | $17.44 | $17.30 | $17.43 | $17.43 | 4,573 |
| 2021-07-28 | $17.22 | $17.22 | $17.21 | $17.22 | $17.22 | 1,047 |
| 2021-07-27 | $17.22 | $17.26 | $17.21 | $17.26 | $17.26 | 2,000 |
| 2021-07-26 | $17.27 | $17.28 | $17.27 | $17.27 | $17.27 | 462 |
| 2021-07-23 | $17.49 | $17.49 | $17.26 | $17.27 | $17.27 | 3,312 |
| 2021-07-22 | $17.23 | $17.50 | $17.22 | $17.50 | $17.50 | 5,063 |
| 2021-07-21 | $17.13 | $17.25 | $17.10 | $17.21 | $17.21 | 4,401 |
| 2021-07-20 | $16.99 | $17.07 | $16.90 | $17.07 | $17.07 | 2,525 |
| 2021-07-19 | $16.94 | $16.99 | $16.94 | $16.99 | $16.99 | 904 |
| 2021-07-16 | $16.90 | $17.03 | $16.90 | $17.02 | $17.02 | 3,155 |
| 2021-07-15 | $16.90 | $16.94 | $16.88 | $16.88 | $16.88 | 1,802 |
| 2021-07-14 | $16.50 | $17.12 | $16.15 | $16.95 | $16.95 | 7,712 |
| 2021-07-13 | $17.00 | $17.25 | $15.96 | $17.01 | $17.01 | 4,703 |
| 2021-07-12 | $17.79 | $17.79 | $17.02 | $17.31 | $17.31 | 22,917 |
| 2021-07-09 | $18.00 | $18.00 | $17.83 | $17.83 | $17.83 | 993 |
| 2021-07-08 | $18.00 | $18.07 | $18.00 | $18.07 | $18.07 | 4,486 |
| 2021-07-07 | $18.00 | $18.06 | $17.88 | $18.06 | $18.06 | 17,090 |
| 2021-07-06 | $17.91 | $18.03 | $17.91 | $18.00 | $18.00 | 14,614 |
| 2021-07-02 | $18.05 | $18.10 | $17.91 | $18.07 | $18.07 | 5,037 |
| 2021-07-01 | $18.05 | $18.07 | $17.96 | $18.03 | $18.03 | 8,097 |
| 2021-06-30 | $18.05 | $18.05 | $17.94 | $17.94 | $17.94 | 5,282 |
| 2021-06-29 | $17.99 | $17.99 | $17.87 | $17.99 | $17.99 | 16,222 |
| 2021-06-28 | $18.00 | $18.10 | $17.95 | $18.00 | $18.00 | 4,164 |
| 2021-06-25 | $18.10 | $18.20 | $18.00 | $18.00 | $18.00 | 8,622 |
| 2021-06-24 | $18.01 | $18.01 | $17.90 | $17.90 | $17.90 | 8,464 |
| 2021-06-23 | $18.10 | $18.10 | $17.90 | $17.95 | $17.95 | 20,429 |
| 2021-06-22 | $18.11 | $18.11 | $18.00 | $18.00 | $18.00 | 3,852 |
| 2021-06-21 | $18.10 | $18.12 | $18.05 | $18.05 | $18.05 | 4,646 |
| 2021-06-18 | $18.10 | $18.22 | $18.10 | $18.10 | $18.10 | 5,050 |
| 2021-06-17 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 5,415 |
| 2021-06-16 | $18.24 | $18.24 | $18.15 | $18.15 | $18.15 | 795 |
| 2021-06-15 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 52 |
| 2021-06-14 | $18.27 | $18.35 | $18.25 | $18.35 | $18.35 | 9,035 |
| 2021-06-11 | $18.40 | $18.45 | $18.27 | $18.28 | $18.28 | 7,167 |
| 2021-06-10 | $18.35 | $18.65 | $18.30 | $18.30 | $18.30 | 21,166 |
| 2021-06-09 | $18.54 | $18.54 | $18.34 | $18.49 | $18.49 | 7,667 |
| 2021-06-08 | $18.50 | $18.65 | $18.34 | $18.50 | $18.50 | 14,872 |
| 2021-06-07 | $18.40 | $18.40 | $18.32 | $18.39 | $18.39 | 2,869 |
| 2021-06-04 | $18.25 | $18.45 | $18.25 | $18.41 | $18.41 | 3,662 |
| 2021-06-03 | $18.06 | $18.75 | $18.06 | $18.50 | $18.50 | 86,355 |
| 2021-06-02 | $18.20 | $18.25 | $18.05 | $18.14 | $18.14 | 16,951 |
| 2021-06-01 | $18.10 | $18.60 | $18.10 | $18.25 | $18.25 | 12,480 |
| 2021-05-28 | $18.01 | $18.25 | $18.01 | $18.25 | $18.25 | 5,342 |
| 2021-05-27 | $18.50 | $18.50 | $18.20 | $18.20 | $18.20 | 12,635 |
| 2021-05-26 | $18.25 | $18.60 | $18.25 | $18.55 | $18.55 | 12,811 |
| 2021-05-25 | $18.25 | $18.36 | $18.22 | $18.25 | $18.25 | 9,280 |
| 2021-05-24 | $18.21 | $18.67 | $18.21 | $18.21 | $18.21 | 8,294 |
| 2021-05-21 | $18.26 | $18.30 | $18.20 | $18.20 | $18.20 | 8,546 |
| 2021-05-20 | $18.25 | $18.30 | $18.25 | $18.25 | $18.25 | 11,260 |
| 2021-05-19 | $18.16 | $18.25 | $18.16 | $18.22 | $18.22 | 15,809 |
| 2021-05-18 | $18.21 | $18.25 | $18.17 | $18.17 | $18.17 | 8,997 |
| 2021-05-17 | $18.17 | $18.25 | $18.13 | $18.15 | $18.15 | 14,393 |
| 2021-05-14 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 4,995 |
| 2021-05-13 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 2,893 |
| 2021-05-12 | $18.24 | $18.24 | $18.00 | $18.09 | $18.09 | 8,112 |
| 2021-05-11 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 23 |
| 2021-05-10 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 231 |
| 2021-05-07 | $18.10 | $18.11 | $18.10 | $18.10 | $18.10 | 1,301 |
| 2021-05-06 | $18.25 | $18.25 | $18.10 | $18.18 | $18.18 | 4,012 |
| 2021-05-05 | $18.10 | $18.25 | $18.10 | $18.23 | $18.23 | 6,300 |
| 2021-05-04 | $18.20 | $18.25 | $18.10 | $18.10 | $18.10 | 14,426 |
| 2021-05-03 | $18.22 | $18.25 | $18.15 | $18.15 | $18.15 | 1,830 |
| 2021-04-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-04-29 | $18.16 | $18.25 | $18.10 | $18.10 | $18.10 | 835 |
| 2021-04-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 3,220 |
| 2021-04-27 | $18.04 | $18.18 | $18.03 | $18.03 | $18.03 | 12,427 |
| 2021-04-26 | $18.21 | $18.21 | $18.15 | $18.15 | $18.15 | 18,922 |
| 2021-04-23 | $18.00 | $18.25 | $18.00 | $18.23 | $18.23 | 33,014 |
| 2021-04-22 | $17.94 | $18.03 | $17.84 | $17.97 | $17.97 | 25,796 |
| 2021-04-21 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 25,295 |
| 2021-04-20 | $17.96 | $18.13 | $17.95 | $18.05 | $18.05 | 29,348 |
| 2021-04-19 | $18.10 | $18.25 | $17.88 | $17.88 | $17.88 | 22,781 |
| 2021-04-16 | $18.10 | $18.24 | $17.90 | $18.05 | $18.05 | 47,721 |
| 2021-04-15 | $18.09 | $18.25 | $18.00 | $18.15 | $18.15 | 26,866 |
| 2021-04-14 | $18.00 | $18.09 | $18.00 | $18.00 | $18.00 | 4,130 |
| 2021-04-13 | $17.96 | $17.96 | $17.80 | $17.80 | $17.80 | 4,747 |
| 2021-04-12 | $18.00 | $18.00 | $17.96 | $17.96 | $17.96 | 1,560 |
| 2021-04-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 403 |
| 2021-04-08 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 2,013 |
| 2021-04-07 | $18.21 | $18.25 | $18.09 | $18.18 | $18.18 | 10,604 |
| 2021-04-06 | $18.12 | $18.25 | $18.12 | $18.21 | $18.21 | 145,870 |
| 2021-04-05 | $18.50 | $18.50 | $18.18 | $18.23 | $18.23 | 207,712 |
| 2021-04-01 | $18.10 | $18.25 | $18.10 | $18.10 | $18.10 | 42,497 |
| 2021-03-31 | $17.96 | $18.25 | $17.96 | $18.00 | $18.00 | 44,325 |
| 2021-03-30 | $17.85 | $18.23 | $17.85 | $18.23 | $18.23 | 60,565 |
| 2021-03-29 | $18.00 | $18.05 | $17.90 | $17.90 | $17.90 | 19,937 |
| 2021-03-26 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 36,363 |
| 2021-03-25 | $17.83 | $18.00 | $17.83 | $18.00 | $18.00 | 17,171 |
| 2021-03-24 | $17.83 | $18.00 | $17.75 | $18.00 | $18.00 | 27,985 |
| 2021-03-23 | $17.74 | $18.00 | $17.50 | $17.75 | $17.75 | 47,680 |
| 2021-03-22 | $17.84 | $17.84 | $17.40 | $17.45 | $17.45 | 5,400 |
| 2021-03-19 | $17.28 | $18.37 | $17.28 | $17.76 | $17.76 | 15,084 |
| 2021-03-18 | $18.00 | $18.00 | $17.30 | $17.30 | $17.30 | 3,170 |
| 2021-03-17 | $18.00 | $18.00 | $17.81 | $17.81 | $17.81 | 1,984 |
| 2021-03-16 | $18.38 | $18.50 | $17.85 | $17.85 | $17.85 | 5,281 |
| 2021-03-15 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 34 |
| 2021-03-12 | $18.11 | $18.11 | $18.00 | $18.06 | $18.06 | 2,394 |
| 2021-03-11 | $17.85 | $18.05 | $17.85 | $18.05 | $18.05 | 1,329 |
| 2021-03-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 721 |
| 2021-03-09 | $18.30 | $18.30 | $17.93 | $17.93 | $17.93 | 325 |
| 2021-03-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2021-03-05 | $18.72 | $18.72 | $17.85 | $17.99 | $17.99 | 11,566 |
| 2021-03-04 | $17.95 | $17.96 | $17.95 | $17.96 | $17.96 | 600 |
| 2021-03-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 112 |
| 2021-03-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 560 |
| 2021-03-01 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 538 |
| 2021-02-26 | $18.60 | $18.70 | $16.94 | $16.94 | $16.94 | 1,576 |
| 2021-02-25 | $18.25 | $18.25 | $17.55 | $17.55 | $17.55 | 3,164 |
| 2021-02-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2021-02-23 | $17.41 | $17.60 | $17.41 | $17.60 | $17.60 | 3,529 |
| 2021-02-22 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 1,715 |
| 2021-02-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,165 |
| 2021-02-18 | $18.70 | $18.70 | $17.50 | $17.50 | $17.50 | 5,644 |
| 2021-02-17 | $17.75 | $17.75 | $17.50 | $17.75 | $17.75 | 7,701 |
| 2021-02-16 | $17.90 | $17.90 | $17.75 | $17.75 | $17.75 | 1,930 |
| 2021-02-12 | $17.97 | $18.00 | $17.95 | $17.99 | $17.99 | 1,640 |
| 2021-02-11 | $18.43 | $18.50 | $17.90 | $17.90 | $17.90 | 4,061 |
| 2021-02-10 | $17.86 | $18.29 | $17.81 | $18.00 | $18.00 | 7,736 |
| 2021-02-09 | $17.68 | $18.66 | $17.68 | $18.29 | $18.29 | 2,940 |
| 2021-02-08 | $17.70 | $17.75 | $17.00 | $17.68 | $17.68 | 44,248 |
| 2021-02-05 | $17.92 | $17.95 | $17.58 | $17.61 | $17.61 | 36,493 |
| 2021-02-04 | $17.88 | $17.88 | $17.65 | $17.65 | $17.65 | 3,569 |
| 2021-02-03 | $17.56 | $17.90 | $17.55 | $17.60 | $17.60 | 39,811 |
| 2021-02-02 | $17.95 | $17.95 | $17.48 | $17.60 | $17.60 | 18,475 |
| 2021-02-01 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 10,000 |
| 2021-01-29 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2021-01-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 83 |
| 2021-01-27 | $17.45 | $17.49 | $17.45 | $17.49 | $17.49 | 1,080 |
| 2021-01-26 | $17.41 | $17.45 | $17.41 | $17.45 | $17.45 | 3,647 |
| 2021-01-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 266 |
| 2021-01-22 | $17.51 | $17.75 | $17.38 | $17.61 | $17.61 | 11,603 |
| 2021-01-21 | $17.80 | $17.86 | $17.75 | $17.75 | $17.75 | 4,996 |
| 2021-01-20 | $17.85 | $17.95 | $17.85 | $17.85 | $17.85 | 10,806 |
| 2021-01-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 400 |
| 2021-01-15 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2021-01-14 | $17.70 | $17.90 | $17.65 | $17.73 | $17.73 | 4,940 |
| 2021-01-13 | $17.52 | $17.75 | $17.52 | $17.75 | $17.75 | 723 |
| 2021-01-12 | $17.90 | $18.00 | $17.75 | $17.75 | $17.75 | 8,801 |
| 2021-01-11 | $18.00 | $18.11 | $17.39 | $18.00 | $18.00 | 54,087 |
| 2021-01-08 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 2,860 |
| 2021-01-07 | $18.00 | $18.15 | $18.00 | $18.00 | $18.00 | 34,839 |
| 2021-01-06 | $17.85 | $17.95 | $17.80 | $17.85 | $17.85 | 7,859 |
| 2021-01-05 | $17.95 | $18.15 | $17.83 | $17.85 | $17.85 | 7,488 |
| 2021-01-04 | $18.10 | $18.10 | $17.85 | $17.85 | $17.85 | 4,741 |
| 2020-12-31 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 1,693 |
| 2020-12-30 | $18.10 | $18.20 | $18.00 | $18.15 | $18.15 | 4,596 |
| 2020-12-29 | $18.20 | $18.20 | $17.99 | $18.00 | $18.00 | 1,364 |
| 2020-12-28 | $17.98 | $17.98 | $17.76 | $17.88 | $17.88 | 4,602 |
| 2020-12-24 | $17.50 | $17.98 | $17.50 | $17.75 | $17.75 | 18,537 |
| 2020-12-23 | $17.39 | $17.39 | $17.15 | $17.16 | $17.16 | 455 |
| 2020-12-22 | $17.01 | $17.35 | $17.01 | $17.35 | $17.35 | 1,210 |
| 2020-12-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 150 |
| 2020-12-18 | $17.35 | $17.55 | $17.35 | $17.35 | $17.35 | 5,309 |
| 2020-12-17 | $17.56 | $17.56 | $17.26 | $17.50 | $17.50 | 902 |
| 2020-12-16 | $17.91 | $17.91 | $17.50 | $17.50 | $17.50 | 3,637 |
| 2020-12-15 | $17.91 | $17.91 | $17.02 | $17.03 | $17.03 | 1,449 |
| 2020-12-14 | $17.25 | $17.25 | $17.06 | $17.06 | $17.06 | 1,593 |
| 2020-12-11 | $16.78 | $17.50 | $16.78 | $17.21 | $17.21 | 4,779 |
| 2020-12-10 | $17.25 | $17.25 | $17.19 | $17.25 | $17.25 | 13,827 |
| 2020-12-09 | $16.96 | $17.32 | $16.96 | $17.30 | $17.30 | 13,326 |
| 2020-12-08 | $17.40 | $17.40 | $17.34 | $17.34 | $17.34 | 202 |
| 2020-12-07 | $17.57 | $17.57 | $17.50 | $17.50 | $17.50 | 1,876 |
| 2020-12-04 | $17.31 | $17.56 | $17.25 | $17.25 | $17.25 | 2,354 |
| 2020-12-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2020-12-02 | $17.78 | $17.78 | $17.23 | $17.23 | $17.23 | 1,269 |
| 2020-12-01 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 1,704 |
| 2020-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2020-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-11-25 | $16.51 | $17.00 | $16.50 | $17.00 | $17.00 | 6,499 |
| 2020-11-24 | $16.27 | $16.73 | $16.27 | $16.73 | $16.73 | 4,677 |
| 2020-11-23 | $16.39 | $16.40 | $16.08 | $16.20 | $16.20 | 1,427 |
| 2020-11-20 | $16.46 | $16.48 | $16.02 | $16.40 | $16.40 | 1,690 |
| 2020-11-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-11-18 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 650 |
| 2020-11-17 | $16.17 | $16.69 | $16.17 | $16.69 | $16.69 | 3,551 |
| 2020-11-16 | $15.92 | $16.52 | $15.92 | $16.06 | $16.06 | 6,666 |
| 2020-11-13 | $15.50 | $15.95 | $15.50 | $15.90 | $15.90 | 5,901 |
| 2020-11-12 | $15.50 | $15.60 | $15.45 | $15.60 | $15.60 | 5,860 |
| 2020-11-11 | $15.50 | $15.51 | $15.00 | $15.35 | $15.35 | 5,871 |
| 2020-11-10 | $14.53 | $15.50 | $14.50 | $15.50 | $15.50 | 3,406 |
| 2020-11-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 120 |
| 2020-11-06 | $15.91 | $15.91 | $14.32 | $14.47 | $14.47 | 657 |
| 2020-11-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-11-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2020-11-02 | $15.04 | $15.04 | $15.00 | $15.00 | $15.00 | 1,500 |
| 2020-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 70 |
| 2020-10-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2020-10-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-27 | $15.02 | $15.67 | $15.00 | $15.00 | $15.00 | 2,613 |
| 2020-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 100 |
| 2020-10-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 24 |
| 2020-10-22 | $15.72 | $15.72 | $15.60 | $15.60 | $15.60 | 1,475 |
| 2020-10-21 | $15.00 | $15.27 | $15.00 | $15.27 | $15.27 | 580 |
| 2020-10-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2020-10-19 | $15.50 | $15.50 | $15.45 | $15.45 | $15.45 | 219 |
| 2020-10-16 | $15.25 | $15.83 | $15.25 | $15.83 | $15.83 | 1,800 |
| 2020-10-15 | $15.68 | $15.90 | $15.68 | $15.86 | $15.86 | 1,167 |
| 2020-10-14 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1 |
| 2020-10-13 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 76 |
| 2020-10-12 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2020-10-09 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2020-10-08 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2020-10-07 | $15.24 | $15.25 | $15.12 | $15.12 | $15.12 | 1,010 |
| 2020-10-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2020-10-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2020-10-02 | $15.40 | $15.45 | $15.29 | $15.39 | $15.39 | 3,714 |
| 2020-10-01 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 2,004 |
| 2020-09-30 | $15.25 | $15.25 | $15.16 | $15.18 | $15.18 | 3,387 |
| 2020-09-29 | $15.20 | $15.40 | $14.93 | $15.40 | $15.40 | 10,723 |
| 2020-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,905 |
| 2020-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,810 |
| 2020-09-24 | $14.95 | $15.05 | $14.92 | $15.00 | $15.00 | 12,557 |
| 2020-09-23 | $15.02 | $15.02 | $15.00 | $15.00 | $15.00 | 7,959 |
| 2020-09-22 | $15.00 | $15.01 | $14.90 | $15.01 | $15.01 | 3,824 |
| 2020-09-21 | $15.26 | $15.35 | $15.25 | $15.25 | $15.25 | 1,932 |
| 2020-09-18 | $15.75 | $15.75 | $15.25 | $15.25 | $15.25 | 82,170 |
| 2020-09-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 17 |
| 2020-09-16 | $15.57 | $15.60 | $15.50 | $15.50 | $15.50 | 2,983 |
| 2020-09-15 | $15.45 | $15.55 | $15.25 | $15.50 | $15.50 | 4,264 |
| 2020-09-14 | $15.25 | $15.37 | $15.00 | $15.00 | $15.00 | 3,007 |
| 2020-09-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 52 |
| 2020-09-10 | $14.81 | $14.95 | $14.80 | $14.85 | $14.85 | 3,556 |
| 2020-09-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 10 |
| 2020-09-08 | $14.74 | $14.79 | $14.74 | $14.79 | $14.79 | 504 |
| 2020-09-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,275 |
| 2020-09-03 | $14.74 | $14.90 | $14.74 | $14.81 | $14.81 | 4,614 |
| 2020-09-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 127 |
| 2020-09-01 | $14.80 | $14.90 | $14.80 | $14.83 | $14.83 | 1,459 |
| 2020-08-31 | $14.65 | $14.71 | $14.65 | $14.71 | $14.71 | 630 |
| 2020-08-28 | $14.71 | $14.95 | $14.71 | $14.85 | $14.85 | 5,800 |
| 2020-08-27 | $14.66 | $14.72 | $14.65 | $14.70 | $14.70 | 2,164 |
| 2020-08-26 | $14.65 | $14.87 | $14.65 | $14.75 | $14.75 | 2,263 |
| 2020-08-25 | $14.65 | $14.88 | $14.65 | $14.81 | $14.81 | 5,994 |
| 2020-08-24 | $14.29 | $14.95 | $14.25 | $14.95 | $14.95 | 6,599 |
| 2020-08-21 | $14.30 | $14.30 | $14.00 | $14.08 | $14.08 | 8,268 |
| 2020-08-20 | $14.50 | $14.51 | $14.08 | $14.10 | $14.10 | 13,185 |
| 2020-08-19 | $14.10 | $14.10 | $13.75 | $13.88 | $13.88 | 3,972 |
| 2020-08-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2020-08-17 | $13.78 | $14.00 | $13.58 | $13.58 | $13.58 | 6,900 |
| 2020-08-14 | $13.15 | $13.30 | $13.15 | $13.20 | $13.20 | 3,502 |
| 2020-08-13 | $13.00 | $13.10 | $12.89 | $13.10 | $13.10 | 6,910 |
| 2020-08-12 | $13.00 | $13.14 | $13.00 | $13.00 | $13.00 | 22,033 |
| 2020-08-11 | $13.00 | $13.25 | $12.75 | $12.95 | $12.95 | 21,940 |
| 2020-08-10 | $12.55 | $13.00 | $12.55 | $12.85 | $12.85 | 9,101 |
| 2020-08-07 | $12.60 | $12.60 | $12.40 | $12.40 | $12.40 | 1,217 |
| 2020-08-06 | $12.55 | $12.92 | $12.55 | $12.60 | $12.60 | 6,969 |
| 2020-08-05 | $12.49 | $12.55 | $12.30 | $12.55 | $12.55 | 10,324 |
| 2020-08-04 | $12.94 | $12.94 | $12.50 | $12.50 | $12.50 | 434 |
| 2020-08-03 | $12.27 | $12.45 | $11.46 | $11.95 | $11.95 | 12,380 |
| 2020-07-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-07-30 | $12.30 | $12.99 | $12.30 | $12.75 | $12.75 | 5,468 |
| 2020-07-29 | $12.47 | $12.47 | $12.26 | $12.28 | $12.28 | 6,129 |
| 2020-07-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-07-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2,021 |
| 2020-07-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2020-07-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 23 |
| 2020-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 23 |
| 2020-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 120 |
| 2020-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,478 |
| 2020-07-16 | $12.65 | $13.05 | $12.65 | $13.00 | $13.00 | 14,435 |
| 2020-07-15 | $12.73 | $12.80 | $12.70 | $12.80 | $12.80 | 500 |
| 2020-07-14 | $12.75 | $12.85 | $12.52 | $12.52 | $12.52 | 10,317 |
| 2020-07-13 | $12.56 | $12.60 | $12.56 | $12.60 | $12.60 | 3,173 |
| 2020-07-10 | $12.50 | $12.75 | $12.50 | $12.60 | $12.60 | 11,600 |
| 2020-07-09 | $12.27 | $12.43 | $12.25 | $12.40 | $12.40 | 2,800 |
| 2020-07-08 | $12.36 | $12.99 | $12.25 | $12.25 | $12.25 | 15,635 |
| 2020-07-07 | $12.05 | $12.15 | $12.00 | $12.12 | $12.12 | 6,700 |
| 2020-07-06 | $12.10 | $12.22 | $12.10 | $12.20 | $12.20 | 7,188 |
| 2020-07-02 | $12.10 | $12.21 | $12.10 | $12.21 | $12.21 | 1,600 |
| 2020-07-01 | $11.82 | $12.21 | $11.82 | $12.16 | $12.16 | 6,800 |
| 2020-06-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2020-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2020-06-25 | $12.00 | $12.21 | $11.66 | $12.21 | $12.21 | 1,100 |
| 2020-06-24 | $11.10 | $11.10 | $11.04 | $11.10 | $11.10 | 702 |
| 2020-06-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,060 |
| 2020-06-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 150 |
| 2020-06-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-06-18 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 210 |
| 2020-06-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,780 |
| 2020-06-16 | $11.45 | $11.45 | $10.63 | $10.63 | $10.63 | 5,020 |
| 2020-06-15 | $10.54 | $10.54 | $10.47 | $10.47 | $10.47 | 5,055 |
| 2020-06-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,500 |
| 2020-06-11 | $10.51 | $11.00 | $10.26 | $10.51 | $10.51 | 4,675 |
| 2020-06-10 | $11.20 | $12.03 | $11.20 | $11.21 | $11.21 | 4,750 |
| 2020-06-09 | $11.40 | $11.50 | $11.40 | $11.40 | $11.40 | 11,668 |
| 2020-06-08 | $11.52 | $11.52 | $11.18 | $11.50 | $11.50 | 803 |
| 2020-06-05 | $11.00 | $12.01 | $11.00 | $11.16 | $11.16 | 54,872 |
| 2020-06-04 | $11.10 | $11.40 | $10.62 | $10.62 | $10.62 | 3,101 |
| 2020-06-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 19 |
| 2020-06-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 10 |
| 2020-06-01 | $11.10 | $11.25 | $11.10 | $11.25 | $11.25 | 987 |
| 2020-05-29 | $10.70 | $11.19 | $10.70 | $11.19 | $11.19 | 600 |
| 2020-05-28 | $9.82 | $10.80 | $9.82 | $10.30 | $10.30 | 12,600 |
| 2020-05-27 | $10.72 | $10.78 | $10.00 | $10.25 | $10.25 | 4,700 |
| 2020-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 507 |
| 2020-05-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-05-21 | $9.75 | $10.06 | $9.75 | $9.91 | $9.91 | 2,189 |
| 2020-05-20 | $9.90 | $10.15 | $9.66 | $10.00 | $10.00 | 7,740 |
| 2020-05-19 | $9.24 | $10.00 | $9.24 | $10.00 | $10.00 | 2,600 |
| 2020-05-18 | $8.74 | $9.21 | $8.74 | $9.07 | $9.07 | 4,062 |
| 2020-05-15 | $7.62 | $8.38 | $7.62 | $8.20 | $8.20 | 5,688 |
| 2020-05-14 | $7.20 | $8.05 | $7.20 | $7.89 | $7.89 | 5,091 |
| 2020-05-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 250 |
| 2020-05-12 | $7.17 | $7.87 | $7.17 | $7.87 | $7.87 | 322 |
| 2020-05-11 | $7.40 | $7.61 | $6.75 | $7.61 | $7.61 | 5,370 |
| 2020-05-08 | $8.60 | $8.60 | $8.10 | $8.10 | $8.10 | 1,200 |
| 2020-05-07 | $8.03 | $8.05 | $8.00 | $8.00 | $8.00 | 1,103 |
| 2020-05-06 | $8.60 | $8.60 | $7.97 | $8.09 | $8.09 | 2,817 |
| 2020-05-05 | $8.56 | $8.60 | $8.56 | $8.60 | $8.60 | 692 |
| 2020-05-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2 |
| 2020-05-01 | $8.13 | $9.05 | $8.13 | $9.02 | $9.02 | 1,423 |
| 2020-04-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-04-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2020-04-28 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 1,300 |
| 2020-04-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2020-04-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 100 |
| 2020-04-23 | $8.75 | $9.20 | $8.40 | $8.40 | $8.40 | 2,206 |
| 2020-04-22 | $8.50 | $8.50 | $8.27 | $8.27 | $8.27 | 201 |
| 2020-04-21 | $7.50 | $7.70 | $7.50 | $7.70 | $7.70 | 1,269 |
| 2020-04-20 | $7.90 | $8.03 | $7.50 | $7.84 | $7.84 | 8,950 |
| 2020-04-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-04-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 50 |
| 2020-04-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-04-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-04-13 | $8.25 | $8.75 | $8.25 | $8.75 | $8.75 | 1,900 |
| 2020-04-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-04-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-04-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
| 2020-04-06 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-04-03 | $8.11 | $8.14 | $8.11 | $8.11 | $8.11 | 2,000 |
| 2020-04-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 400 |
| 2020-04-01 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 1,101 |
| 2020-03-31 | $8.74 | $8.82 | $8.72 | $8.82 | $8.82 | 2,310 |
| 2020-03-30 | $6.50 | $7.77 | $6.50 | $7.77 | $7.77 | 8,674 |
| 2020-03-27 | $6.33 | $6.33 | $5.47 | $6.30 | $6.30 | 4,235 |
| 2020-03-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 200 |
| 2020-03-25 | $6.35 | $6.90 | $6.27 | $6.87 | $6.87 | 22,268 |
| 2020-03-24 | $5.89 | $6.31 | $5.23 | $6.01 | $6.01 | 2,027 |
| 2020-03-23 | $6.00 | $6.23 | $6.00 | $6.00 | $6.00 | 4,500 |
| 2020-03-20 | $6.53 | $6.53 | $6.00 | $6.00 | $6.00 | 810 |
| 2020-03-19 | $5.23 | $6.84 | $5.08 | $6.61 | $6.61 | 10,026 |
| 2020-03-18 | $5.40 | $5.45 | $4.50 | $4.76 | $4.76 | 5,061 |
| 2020-03-17 | $8.79 | $8.79 | $7.41 | $7.50 | $7.50 | 6,906 |
| 2020-03-16 | $9.02 | $9.30 | $8.61 | $8.62 | $8.62 | 7,172 |
| 2020-03-13 | $10.50 | $11.44 | $9.75 | $10.00 | $10.00 | 5,805 |
| 2020-03-12 | $10.47 | $10.60 | $10.32 | $10.32 | $10.32 | 2,428 |
| 2020-03-11 | $12.60 | $12.80 | $11.65 | $11.70 | $11.70 | 54,290 |
| 2020-03-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2020-03-09 | $13.39 | $13.59 | $12.56 | $12.70 | $12.70 | 13,898 |
| 2020-03-06 | $13.97 | $14.26 | $13.97 | $14.25 | $14.25 | 27,566 |
| 2020-03-05 | $14.25 | $14.35 | $13.90 | $14.25 | $14.25 | 48,688 |
| 2020-03-04 | $13.83 | $14.00 | $13.83 | $14.00 | $14.00 | 3,700 |
| 2020-03-03 | $14.60 | $14.65 | $13.98 | $14.00 | $14.00 | 7,594 |
| 2020-03-02 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1 |
| 2020-02-28 | $14.55 | $14.55 | $13.86 | $14.07 | $14.07 | 8,940 |
| 2020-02-27 | $14.75 | $14.82 | $14.49 | $14.75 | $14.75 | 3,600 |
| 2020-02-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 11,591 |
| 2020-02-25 | $15.00 | $15.04 | $15.00 | $15.04 | $15.04 | 1,800 |
| 2020-02-24 | $15.16 | $15.16 | $15.05 | $15.05 | $15.05 | 5,211 |
| 2020-02-21 | $15.17 | $15.19 | $15.06 | $15.16 | $15.16 | 10,112 |
| 2020-02-20 | $15.10 | $15.20 | $15.10 | $15.20 | $15.20 | 6,497 |
| 2020-02-19 | $15.00 | $15.13 | $15.00 | $15.13 | $15.13 | 3,250 |
| 2020-02-18 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2020-02-14 | $15.10 | $15.13 | $15.10 | $15.13 | $15.13 | 610 |
| 2020-02-13 | $15.08 | $15.08 | $15.03 | $15.03 | $15.03 | 2,045 |
| 2020-02-12 | $15.08 | $15.10 | $15.06 | $15.09 | $15.09 | 2,839 |
| 2020-02-11 | $15.25 | $15.25 | $15.00 | $15.20 | $15.20 | 12,400 |
| 2020-02-10 | $15.37 | $15.37 | $15.06 | $15.06 | $15.06 | 3,689 |
| 2020-02-07 | $15.50 | $15.50 | $15.15 | $15.15 | $15.15 | 42,235 |
| 2020-02-06 | $15.24 | $15.43 | $15.22 | $15.43 | $15.43 | 11,150 |
| 2020-02-05 | $15.40 | $15.40 | $15.20 | $15.25 | $15.25 | 4,549 |
| 2020-02-04 | $15.10 | $15.32 | $15.10 | $15.18 | $15.18 | 4,900 |
| 2020-02-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 125 |
| 2020-01-31 | $15.18 | $15.20 | $15.13 | $15.13 | $15.13 | 2,844 |
| 2020-01-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2020-01-29 | $15.35 | $15.35 | $15.15 | $15.25 | $15.25 | 3,643 |
| 2020-01-28 | $15.35 | $15.50 | $15.15 | $15.32 | $15.32 | 5,686 |
| 2020-01-27 | $15.19 | $15.50 | $14.81 | $15.49 | $15.49 | 4,691 |
| 2020-01-24 | $15.10 | $15.19 | $15.10 | $15.19 | $15.19 | 2,900 |
| 2020-01-23 | $15.20 | $15.20 | $15.09 | $15.09 | $15.09 | 4,600 |
| 2020-01-22 | $15.06 | $15.50 | $15.06 | $15.27 | $15.27 | 2,873 |
| 2020-01-21 | $15.10 | $15.50 | $15.00 | $15.34 | $15.34 | 3,112 |
| 2020-01-17 | $15.00 | $15.11 | $14.83 | $15.01 | $15.01 | 7,472 |
| 2020-01-16 | $15.23 | $15.35 | $15.18 | $15.18 | $15.18 | 3,151 |
| 2020-01-15 | $15.43 | $15.50 | $14.75 | $15.32 | $15.32 | 8,809 |
| 2020-01-14 | $15.39 | $15.39 | $15.10 | $15.21 | $15.21 | 3,670 |
| 2020-01-13 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 35 |
| 2020-01-10 | $15.21 | $15.58 | $14.51 | $15.58 | $15.58 | 6,232 |
| 2020-01-09 | $15.43 | $15.43 | $14.81 | $14.88 | $14.88 | 1,700 |
| 2020-01-08 | $15.00 | $15.46 | $15.00 | $15.17 | $15.17 | 9,979 |
| 2020-01-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 1,006 |
| 2020-01-06 | $15.25 | $15.50 | $14.56 | $14.97 | $14.97 | 7,142 |
| 2020-01-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1,000 |
| 2020-01-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 12 |
| 2019-12-31 | $15.01 | $15.08 | $14.91 | $14.99 | $14.99 | 4,800 |
| 2019-12-30 | $15.25 | $15.25 | $14.75 | $14.75 | $14.75 | 1,851 |
| 2019-12-27 | $15.00 | $15.00 | $14.95 | $15.00 | $15.00 | 2,800 |
| 2019-12-26 | $14.51 | $14.58 | $14.51 | $14.58 | $14.58 | 400 |
| 2019-12-24 | $15.00 | $15.00 | $14.65 | $14.93 | $14.93 | 1,085 |
| 2019-12-23 | $15.99 | $15.99 | $15.50 | $15.70 | $15.70 | 2,601 |
| 2019-12-20 | $16.25 | $16.25 | $15.50 | $16.19 | $16.19 | 4,231 |
| 2019-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2019-12-18 | $15.50 | $16.53 | $15.50 | $15.55 | $15.55 | 6,600 |
| 2019-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-12-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,500 |
| 2019-12-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,259 |
| 2019-12-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 663 |
| 2019-12-11 | $15.01 | $15.04 | $15.01 | $15.04 | $15.04 | 322 |
| 2019-12-10 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 800 |
| 2019-12-09 | $14.50 | $15.52 | $14.50 | $14.53 | $14.53 | 1,466 |
| 2019-12-06 | $14.52 | $14.53 | $14.31 | $14.51 | $14.51 | 8,969 |
| 2019-12-05 | $15.00 | $15.00 | $14.34 | $14.50 | $14.50 | 2,100 |
| 2019-12-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 205 |
| 2019-12-03 | $15.05 | $15.22 | $14.30 | $14.75 | $14.75 | 73,570 |
| 2019-12-02 | $15.27 | $15.81 | $15.27 | $15.81 | $15.81 | 1,067 |
| 2019-11-29 | $15.85 | $15.99 | $15.80 | $15.85 | $15.85 | 8,688 |
| 2019-11-27 | $14.85 | $15.00 | $14.85 | $14.98 | $14.98 | 7,002 |
| 2019-11-26 | $14.85 | $14.91 | $14.85 | $14.85 | $14.85 | 9,300 |
| 2019-11-25 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 100 |
| 2019-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 401 |
| 2019-11-21 | $15.00 | $15.01 | $14.95 | $15.00 | $15.00 | 6,472 |
| 2019-11-20 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 7,220 |
| 2019-11-19 | $15.01 | $15.09 | $15.00 | $15.09 | $15.09 | 6,000 |
| 2019-11-18 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 5,128 |
| 2019-11-15 | $15.25 | $15.25 | $15.00 | $15.01 | $15.01 | 4,895 |
| 2019-11-14 | $14.94 | $15.24 | $14.94 | $15.00 | $15.00 | 2,800 |
| 2019-11-13 | $15.00 | $15.00 | $14.75 | $14.76 | $14.76 | 6,420 |
| 2019-11-12 | $15.25 | $15.25 | $14.58 | $14.75 | $14.75 | 39,074 |
| 2019-11-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 3 |
| 2019-11-08 | $14.90 | $15.01 | $14.80 | $14.97 | $14.97 | 34,145 |
| 2019-11-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 10,100 |
| 2019-11-06 | $14.95 | $14.95 | $14.90 | $14.90 | $14.90 | 18,250 |
| 2019-11-05 | $15.04 | $15.10 | $14.95 | $14.95 | $14.95 | 70,407 |
| 2019-11-04 | $15.93 | $15.94 | $15.20 | $15.20 | $15.20 | 9,704 |
| 2019-11-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2019-10-31 | $15.79 | $15.82 | $15.79 | $15.82 | $15.82 | 820 |
| 2019-10-30 | $15.29 | $15.75 | $15.25 | $15.50 | $15.50 | 34,101 |
| 2019-10-29 | $15.26 | $15.59 | $15.26 | $15.59 | $15.59 | 600 |
| 2019-10-28 | $15.25 | $15.62 | $15.25 | $15.33 | $15.33 | 2,400 |
| 2019-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-10-24 | $13.50 | $15.51 | $13.50 | $15.00 | $15.00 | 2,700 |
| 2019-10-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,200 |
| 2019-10-22 | $16.50 | $16.50 | $15.25 | $15.25 | $15.25 | 8,725 |
| 2019-10-21 | $15.45 | $15.45 | $15.25 | $15.30 | $15.30 | 2,600 |
| 2019-10-18 | $15.04 | $15.25 | $15.04 | $15.25 | $15.25 | 3,200 |
| 2019-10-17 | $15.00 | $15.02 | $15.00 | $15.00 | $15.00 | 2,300 |
| 2019-10-16 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 24,494 |
| 2019-10-15 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 579 |
| 2019-10-14 | $14.74 | $15.00 | $14.74 | $15.00 | $15.00 | 3,827 |
| 2019-10-11 | $14.74 | $14.74 | $13.59 | $14.57 | $14.57 | 9,765 |
| 2019-10-10 | $14.15 | $14.25 | $14.13 | $14.25 | $14.25 | 8,603 |
| 2019-10-09 | $13.75 | $14.00 | $13.75 | $13.96 | $13.96 | 1,692 |
| 2019-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 900 |
| 2019-10-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 2 |
| 2019-10-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 7 |
| 2019-10-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 125 |
| 2019-10-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 107 |
| 2019-10-01 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-09-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 269 |
| 2019-09-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-09-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-09-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-09-24 | $13.50 | $13.50 | $13.44 | $13.50 | $13.50 | 13,333 |
| 2019-09-23 | $13.50 | $13.57 | $13.50 | $13.50 | $13.50 | 10,946 |
| 2019-09-20 | $13.49 | $13.50 | $13.44 | $13.44 | $13.44 | 3,066 |
| 2019-09-19 | $13.75 | $14.18 | $13.31 | $13.31 | $13.31 | 37,151 |
| 2019-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 3 |
| 2019-09-16 | $13.21 | $13.75 | $13.10 | $13.75 | $13.75 | 4,400 |
| 2019-09-13 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2019-09-12 | $13.06 | $13.49 | $12.54 | $13.48 | $13.48 | 10,175 |
| 2019-09-11 | $13.50 | $13.50 | $12.83 | $13.42 | $13.42 | 17,696 |
| 2019-09-10 | $13.74 | $13.75 | $13.66 | $13.75 | $13.75 | 5,618 |
| 2019-09-09 | $13.50 | $13.96 | $13.50 | $13.95 | $13.95 | 3,190 |
| 2019-09-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2019-09-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2019-09-04 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 1,250 |
| 2019-09-03 | $13.69 | $13.80 | $13.64 | $13.75 | $13.75 | 4,925 |
| 2019-08-30 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2019-08-29 | $14.23 | $14.30 | $14.23 | $14.23 | $14.23 | 600 |
| 2019-08-28 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-08-27 | $13.66 | $13.73 | $13.66 | $13.73 | $13.73 | 431 |
| 2019-08-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2019-08-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-08-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-08-21 | $14.21 | $14.25 | $14.21 | $14.25 | $14.25 | 869 |
| 2019-08-20 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-16 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 13 |
| 2019-08-15 | $14.36 | $14.36 | $14.15 | $14.15 | $14.15 | 4,500 |
| 2019-08-14 | $14.36 | $14.36 | $14.15 | $14.15 | $14.15 | 4,509 |
| 2019-08-13 | $14.60 | $14.71 | $14.60 | $14.71 | $14.71 | 443 |
| 2019-08-12 | $14.36 | $14.67 | $14.36 | $14.62 | $14.62 | 5,689 |
| 2019-08-09 | $14.61 | $14.73 | $14.61 | $14.61 | $14.61 | 3,675 |
| 2019-08-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 300 |
| 2019-08-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 275 |
| 2019-08-06 | $14.99 | $14.99 | $14.95 | $14.95 | $14.95 | 1,009 |
| 2019-08-05 | $15.69 | $15.69 | $15.56 | $15.56 | $15.56 | 300 |
| 2019-08-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 300 |
| 2019-08-01 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 300 |
| 2019-07-31 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 308 |
| 2019-07-30 | $15.57 | $16.07 | $15.57 | $16.00 | $16.00 | 4,620 |
| 2019-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 42 |
| 2019-07-26 | $16.04 | $16.07 | $16.00 | $16.00 | $16.00 | 1,660 |
| 2019-07-25 | $15.99 | $16.02 | $15.98 | $16.02 | $16.02 | 2,619 |
| 2019-07-24 | $15.90 | $15.98 | $15.90 | $15.98 | $15.98 | 200 |
| 2019-07-23 | $15.86 | $15.88 | $15.78 | $15.80 | $15.80 | 802 |
| 2019-07-22 | $15.11 | $15.52 | $15.11 | $15.50 | $15.50 | 23,877 |
| 2019-07-19 | $15.04 | $15.04 | $15.01 | $15.02 | $15.02 | 800 |
| 2019-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3 |
| 2019-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 8 |
| 2019-07-16 | $15.00 | $15.50 | $15.00 | $15.50 | $15.50 | 2,002 |
| 2019-07-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2019-07-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 31 |
| 2019-07-11 | $15.49 | $15.60 | $15.49 | $15.60 | $15.60 | 2,300 |
| 2019-07-10 | $15.01 | $15.51 | $15.01 | $15.47 | $15.47 | 16,475 |
| 2019-07-09 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 4 |
| 2019-07-08 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 2 |
| 2019-07-05 | $18.83 | $18.83 | $15.10 | $15.37 | $15.37 | 3,186 |
| 2019-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 470 |
| 2019-07-01 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 104 |
| 2019-06-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-06-27 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 2,049 |
| 2019-06-26 | $15.00 | $15.13 | $14.85 | $15.00 | $15.00 | 10,605 |
| 2019-06-25 | $15.00 | $15.22 | $15.00 | $15.00 | $15.00 | 3,297 |
| 2019-06-24 | $15.00 | $15.55 | $14.85 | $15.00 | $15.00 | 1,201 |
| 2019-06-21 | $15.01 | $15.01 | $14.85 | $15.00 | $15.00 | 11,063 |
| 2019-06-20 | $14.76 | $15.08 | $14.76 | $15.01 | $15.01 | 3,360 |
| 2019-06-19 | $15.01 | $15.01 | $14.50 | $14.50 | $14.50 | 2,005 |
| 2019-06-18 | $15.21 | $15.31 | $15.21 | $15.25 | $15.25 | 7,643 |
| 2019-06-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6,801 |
| 2019-06-14 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 330 |
| 2019-06-13 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2019-06-12 | $14.92 | $15.31 | $14.90 | $15.31 | $15.31 | 10,576 |
| 2019-06-11 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 15,300 |
| 2019-06-10 | $14.87 | $15.00 | $14.87 | $15.00 | $15.00 | 1,200 |
| 2019-06-07 | $14.85 | $14.93 | $14.85 | $14.85 | $14.85 | 10,399 |
| 2019-06-06 | $14.73 | $14.85 | $14.73 | $14.80 | $14.80 | 32,854 |
| 2019-06-05 | $14.52 | $14.52 | $14.50 | $14.50 | $14.50 | 200 |
| 2019-06-04 | $14.71 | $15.06 | $14.50 | $14.50 | $14.50 | 32,828 |
| 2019-06-03 | $14.51 | $14.73 | $14.51 | $14.73 | $14.73 | 1,250 |
| 2019-05-31 | $14.50 | $14.51 | $14.50 | $14.51 | $14.51 | 9,589 |
| 2019-05-30 | $14.50 | $14.55 | $14.50 | $14.50 | $14.50 | 3,619 |
| 2019-05-29 | $14.60 | $14.79 | $14.25 | $14.50 | $14.50 | 52,768 |
| 2019-05-28 | $14.60 | $14.60 | $14.50 | $14.52 | $14.52 | 9,180 |
| 2019-05-24 | $14.80 | $15.33 | $14.60 | $14.60 | $14.60 | 1,764 |
| 2019-05-23 | $14.50 | $14.66 | $14.48 | $14.50 | $14.50 | 48,500 |
| 2019-05-22 | $14.66 | $14.66 | $14.52 | $14.52 | $14.52 | 900 |
| 2019-05-21 | $14.40 | $14.83 | $14.40 | $14.52 | $14.52 | 41,946 |
| 2019-05-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-05-17 | $14.50 | $14.80 | $14.50 | $14.75 | $14.75 | 3,105 |
| 2019-05-16 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 15,000 |
| 2019-05-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 462 |
| 2019-05-14 | $14.48 | $14.50 | $14.48 | $14.50 | $14.50 | 5,008 |
| 2019-05-13 | $14.48 | $14.50 | $14.25 | $14.25 | $14.25 | 31,527 |
| 2019-05-10 | $14.53 | $14.70 | $14.53 | $14.65 | $14.65 | 6,301 |
| 2019-05-09 | $14.50 | $14.89 | $14.50 | $14.89 | $14.89 | 392 |
| 2019-05-08 | $14.50 | $14.70 | $14.49 | $14.50 | $14.50 | 2,928 |
| 2019-05-07 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 27,209 |
| 2019-05-06 | $14.50 | $14.51 | $14.50 | $14.50 | $14.50 | 10,900 |
| 2019-05-03 | $14.15 | $14.65 | $14.15 | $14.50 | $14.50 | 13,596 |
| 2019-05-02 | $14.50 | $14.58 | $14.40 | $14.58 | $14.58 | 4,990 |
| 2019-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2019-04-30 | $14.74 | $14.95 | $14.50 | $14.56 | $14.56 | 14,144 |
| 2019-04-29 | $14.42 | $14.96 | $14.36 | $14.96 | $14.96 | 3,480 |
| 2019-04-26 | $14.25 | $14.88 | $14.25 | $14.88 | $14.88 | 2,371 |
| 2019-04-25 | $14.11 | $14.38 | $14.00 | $14.24 | $14.24 | 6,741 |
| 2019-04-24 | $13.80 | $14.50 | $13.80 | $14.30 | $14.30 | 51,562 |
| 2019-04-23 | $13.77 | $13.95 | $13.66 | $13.66 | $13.66 | 3,159 |
| 2019-04-22 | $13.77 | $13.99 | $13.75 | $13.85 | $13.85 | 5,300 |
| 2019-04-18 | $14.14 | $14.14 | $13.77 | $13.77 | $13.77 | 5,914 |
| 2019-04-17 | $14.10 | $14.11 | $14.00 | $14.09 | $14.09 | 30,830 |
| 2019-04-16 | $14.01 | $14.10 | $14.00 | $14.08 | $14.08 | 7,400 |
| 2019-04-15 | $13.79 | $14.25 | $13.75 | $14.10 | $14.10 | 42,024 |
| 2019-04-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2019-04-11 | $13.92 | $14.00 | $13.70 | $13.98 | $13.98 | 48,813 |
| 2019-04-10 | $13.75 | $13.96 | $13.75 | $13.94 | $13.94 | 5,147 |
| 2019-04-09 | $14.00 | $14.00 | $13.55 | $13.99 | $13.99 | 56,329 |
| 2019-04-08 | $14.50 | $14.50 | $13.82 | $14.00 | $14.00 | 12,070 |
| 2019-04-05 | $15.10 | $15.10 | $13.63 | $14.03 | $14.03 | 8,372 |
| 2019-04-04 | $14.56 | $14.76 | $14.49 | $14.51 | $14.51 | 20,668 |
| 2019-04-03 | $14.50 | $14.70 | $14.50 | $14.50 | $14.50 | 28,220 |
| 2019-04-02 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 110 |
| 2019-04-01 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 41 |
| 2019-03-29 | $13.95 | $14.35 | $13.95 | $14.02 | $14.02 | 56,371 |
| 2019-03-28 | $13.18 | $14.05 | $13.18 | $13.87 | $13.87 | 9,052 |
| 2019-03-27 | $13.15 | $13.64 | $13.15 | $13.59 | $13.59 | 24,794 |
| 2019-03-26 | $12.95 | $13.50 | $12.95 | $13.12 | $13.12 | 44,225 |
| 2019-03-25 | $12.79 | $12.96 | $12.48 | $12.96 | $12.96 | 24,803 |
| 2019-03-22 | $12.94 | $12.94 | $12.82 | $12.82 | $12.82 | 500 |
| 2019-03-21 | $13.08 | $13.13 | $12.96 | $12.96 | $12.96 | 5,622 |
| 2019-03-20 | $13.11 | $13.33 | $12.69 | $13.27 | $13.27 | 45,041 |
| 2019-03-19 | $13.26 | $13.37 | $12.96 | $12.96 | $12.96 | 6,550 |
| 2019-03-18 | $13.27 | $13.27 | $12.99 | $12.99 | $12.99 | 8,390 |
| 2019-03-15 | $13.25 | $13.35 | $13.25 | $13.26 | $13.26 | 1,740 |
| 2019-03-14 | $13.41 | $13.41 | $13.03 | $13.03 | $13.03 | 2,260 |
| 2019-03-13 | $13.43 | $13.47 | $13.12 | $13.47 | $13.47 | 3,185 |
| 2019-03-12 | $13.45 | $13.72 | $13.02 | $13.02 | $13.02 | 6,146 |
| 2019-03-11 | $13.74 | $13.74 | $13.70 | $13.70 | $13.70 | 616 |
| 2019-03-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 292 |
| 2019-03-07 | $13.99 | $14.00 | $13.90 | $14.00 | $14.00 | 3,211 |
| 2019-03-06 | $13.89 | $13.89 | $13.84 | $13.89 | $13.89 | 648 |
| 2019-03-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 150 |
| 2019-03-04 | $13.10 | $13.84 | $13.10 | $13.83 | $13.83 | 1,888 |
| 2019-03-01 | $14.07 | $14.07 | $13.10 | $13.10 | $13.10 | 306 |
| 2019-02-28 | $14.07 | $14.60 | $13.70 | $13.90 | $13.90 | 13,847 |
| 2019-02-27 | $12.74 | $14.46 | $12.74 | $14.00 | $14.00 | 63,021 |
| 2019-02-26 | $12.50 | $12.79 | $12.50 | $12.79 | $12.79 | 1,310 |
| 2019-02-25 | $12.50 | $12.76 | $12.50 | $12.51 | $12.51 | 907 |
| 2019-02-22 | $12.38 | $12.92 | $12.38 | $12.50 | $12.50 | 26,525 |
| 2019-02-21 | $12.10 | $12.41 | $11.97 | $12.08 | $12.08 | 4,256 |
| 2019-02-20 | $14.04 | $14.04 | $11.30 | $12.10 | $12.10 | 18,402 |
| 2019-02-19 | $11.77 | $11.95 | $11.50 | $11.74 | $11.74 | 4,700 |
| 2019-02-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 147 |
| 2019-02-14 | $11.85 | $12.00 | $11.75 | $11.76 | $11.76 | 2,243 |
| 2019-02-13 | $11.84 | $11.84 | $11.75 | $11.81 | $11.81 | 352 |
| 2019-02-12 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 1,450 |
| 2019-02-11 | $11.98 | $11.98 | $11.50 | $11.75 | $11.75 | 4,928 |
| 2019-02-08 | $11.65 | $11.94 | $11.65 | $11.94 | $11.94 | 1,150 |
| 2019-02-07 | $11.85 | $11.95 | $11.37 | $11.86 | $11.86 | 10,769 |
| 2019-02-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 200 |
| 2019-02-05 | $11.94 | $12.00 | $11.94 | $12.00 | $12.00 | 3,409 |
| 2019-02-04 | $11.76 | $11.99 | $11.76 | $11.81 | $11.81 | 2,500 |
| 2019-02-01 | $11.98 | $11.98 | $11.74 | $11.75 | $11.75 | 305 |
| 2019-01-31 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1,105 |
| 2019-01-30 | $11.77 | $11.84 | $11.77 | $11.84 | $11.84 | 7,200 |
| 2019-01-29 | $12.30 | $12.30 | $11.74 | $11.81 | $11.81 | 29,501 |
| 2019-01-28 | $11.80 | $12.50 | $11.74 | $12.03 | $12.03 | 21,502 |
| 2019-01-25 | $11.97 | $11.97 | $11.20 | $11.90 | $11.90 | 8,885 |
| 2019-01-24 | $12.05 | $12.05 | $11.58 | $11.81 | $11.81 | 3,799 |
| 2019-01-23 | $12.17 | $12.64 | $11.50 | $12.07 | $12.07 | 13,247 |
| 2019-01-22 | $13.18 | $13.18 | $12.06 | $12.24 | $12.24 | 14,086 |
| 2019-01-18 | $12.95 | $13.35 | $12.20 | $12.75 | $12.75 | 7,549 |
| 2019-01-17 | $12.36 | $13.33 | $11.98 | $12.83 | $12.83 | 6,786 |
| 2019-01-16 | $14.06 | $14.06 | $12.03 | $12.29 | $12.29 | 1,790 |
| 2019-01-15 | $12.41 | $12.99 | $12.12 | $12.70 | $12.70 | 12,080 |
| 2019-01-14 | $12.83 | $13.25 | $12.20 | $12.20 | $12.20 | 11,505 |
| 2019-01-11 | $13.17 | $13.63 | $13.17 | $13.50 | $13.50 | 41,715 |
| 2019-01-10 | $12.25 | $13.63 | $12.25 | $13.47 | $13.47 | 30,410 |
| 2019-01-09 | $12.02 | $12.40 | $11.32 | $12.20 | $12.20 | 13,178 |
| 2019-01-08 | $12.12 | $12.12 | $11.38 | $11.88 | $11.88 | 10,369 |
| 2019-01-07 | $11.14 | $11.27 | $11.04 | $11.17 | $11.17 | 7,033 |
| 2019-01-04 | $10.98 | $11.30 | $10.98 | $11.02 | $11.02 | 5,430 |
| 2019-01-03 | $10.00 | $11.44 | $10.00 | $10.65 | $10.65 | 8,919 |
| 2019-01-02 | $9.45 | $10.47 | $9.45 | $10.40 | $10.40 | 11,744 |
| 2018-12-31 | $10.00 | $10.18 | $9.11 | $9.63 | $9.63 | 31,010 |
| 2018-12-28 | $10.00 | $11.69 | $9.00 | $10.25 | $10.25 | 30,282 |
| 2018-12-27 | $9.62 | $10.49 | $9.46 | $10.01 | $10.01 | 20,088 |
| 2018-12-26 | $8.95 | $10.00 | $8.80 | $9.94 | $9.94 | 118,193 |
| 2018-12-24 | $8.97 | $9.38 | $8.51 | $8.76 | $8.76 | 31,403 |
| 2018-12-21 | $12.66 | $12.66 | $7.00 | $9.00 | $9.00 | 491,410 |
| 2018-12-20 | $16.11 | $16.51 | $15.76 | $15.76 | $15.76 | 13,700 |
| 2018-12-19 | $16.39 | $17.05 | $16.25 | $16.25 | $16.25 | 5,330 |
| 2018-12-18 | $16.62 | $16.62 | $16.25 | $16.31 | $16.31 | 10,000 |
| 2018-12-17 | $16.95 | $17.37 | $16.26 | $16.31 | $16.31 | 21,468 |
| 2018-12-14 | $16.99 | $17.31 | $16.88 | $16.94 | $16.94 | 925 |
| 2018-12-13 | $17.37 | $17.41 | $16.88 | $17.23 | $17.23 | 16,088 |
| 2018-12-12 | $17.14 | $17.65 | $17.14 | $17.52 | $17.52 | 11,440 |
| 2018-12-11 | $17.05 | $18.03 | $16.95 | $17.39 | $17.39 | 19,206 |
| 2018-12-10 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 103 |
| 2018-12-07 | $17.59 | $17.86 | $17.35 | $17.35 | $17.35 | 3,300 |
| 2018-12-06 | $17.51 | $17.67 | $17.51 | $17.58 | $17.58 | 1,911 |
| 2018-12-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 156 |
| 2018-12-03 | $17.60 | $17.65 | $17.35 | $17.65 | $17.65 | 2,670 |
| 2018-11-30 | $18.60 | $18.60 | $17.94 | $18.01 | $18.01 | 3,060 |
| 2018-11-29 | $17.54 | $18.00 | $17.54 | $18.00 | $18.00 | 1,816 |
| 2018-11-28 | $17.65 | $17.70 | $17.30 | $17.49 | $17.49 | 11,758 |
| 2018-11-27 | $17.86 | $18.38 | $17.46 | $17.59 | $17.59 | 2,745 |
| 2018-11-26 | $17.98 | $18.08 | $17.23 | $17.45 | $17.45 | 10,476 |
| 2018-11-23 | $17.68 | $18.21 | $17.50 | $17.50 | $17.50 | 1,651 |
| 2018-11-21 | $18.90 | $18.90 | $17.31 | $18.44 | $18.44 | 13,380 |
| 2018-11-20 | $18.04 | $18.18 | $17.94 | $18.18 | $18.18 | 2,973 |
| 2018-11-19 | $18.15 | $18.38 | $18.01 | $18.29 | $18.29 | 2,200 |
| 2018-11-16 | $18.18 | $18.49 | $17.84 | $18.34 | $18.34 | 5,200 |
| 2018-11-15 | $18.07 | $19.26 | $17.50 | $18.72 | $18.72 | 15,320 |
| 2018-11-14 | $18.56 | $18.56 | $18.02 | $18.32 | $18.32 | 20,607 |
| 2018-11-13 | $18.55 | $18.56 | $18.26 | $18.45 | $18.45 | 11,987 |
| 2018-11-12 | $18.52 | $19.23 | $18.34 | $18.50 | $18.50 | 9,113 |
| 2018-11-09 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 100 |
| 2018-11-08 | $19.14 | $19.49 | $19.10 | $19.27 | $19.27 | 7,412 |
| 2018-11-07 | $19.29 | $19.49 | $18.95 | $19.29 | $19.29 | 7,153 |
| 2018-11-06 | $19.45 | $19.68 | $19.29 | $19.32 | $19.32 | 3,078 |
| 2018-11-05 | $19.02 | $19.47 | $18.62 | $19.44 | $19.44 | 4,587 |
| 2018-11-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2018-11-01 | $18.78 | $19.67 | $18.64 | $19.10 | $19.10 | 23,536 |
| 2018-10-31 | $19.09 | $19.09 | $18.46 | $18.84 | $18.84 | 6,925 |
| 2018-10-30 | $18.50 | $19.38 | $18.33 | $18.59 | $18.59 | 37,413 |
| 2018-10-29 | $18.75 | $18.75 | $18.34 | $18.34 | $18.34 | 601 |
| 2018-10-26 | $18.85 | $18.98 | $18.78 | $18.87 | $18.87 | 1,154 |
| 2018-10-25 | $18.45 | $18.59 | $18.30 | $18.40 | $18.40 | 6,600 |
| 2018-10-24 | $18.20 | $18.52 | $18.20 | $18.50 | $18.50 | 2,315 |
| 2018-10-23 | $18.25 | $18.79 | $18.00 | $18.69 | $18.69 | 5,878 |
| 2018-10-22 | $18.15 | $18.99 | $17.77 | $18.61 | $18.61 | 8,526 |
| 2018-10-19 | $18.98 | $19.42 | $18.90 | $19.00 | $19.00 | 3,115 |
| 2018-10-18 | $19.28 | $19.30 | $18.91 | $19.30 | $19.30 | 3,800 |
| 2018-10-17 | $19.30 | $19.43 | $18.79 | $19.27 | $19.27 | 15,500 |
| 2018-10-16 | $19.04 | $19.99 | $18.71 | $19.28 | $19.28 | 33,111 |
| 2018-10-15 | $19.99 | $19.99 | $19.00 | $19.50 | $19.50 | 20,824 |
| 2018-10-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2018-10-11 | $20.32 | $20.32 | $19.57 | $19.83 | $19.83 | 10,248 |
| 2018-10-10 | $20.73 | $20.98 | $20.23 | $20.57 | $20.57 | 6,166 |
| 2018-10-09 | $20.24 | $21.68 | $20.10 | $20.97 | $20.97 | 5,000 |
| 2018-10-08 | $20.95 | $20.95 | $20.50 | $20.50 | $20.50 | 623 |
| 2018-10-05 | $20.50 | $20.95 | $20.41 | $20.89 | $20.89 | 2,698 |
| 2018-10-04 | $20.21 | $20.94 | $20.18 | $20.78 | $20.78 | 2,800 |
| 2018-10-03 | $20.45 | $20.67 | $20.12 | $20.50 | $20.50 | 30,707 |
| 2018-10-02 | $20.77 | $20.89 | $20.77 | $20.89 | $20.89 | 920 |
| 2018-10-01 | $21.09 | $21.64 | $20.90 | $20.90 | $20.90 | 4,760 |
| 2018-09-28 | $21.00 | $21.00 | $20.75 | $20.96 | $20.96 | 5,020 |
| 2018-09-27 | $21.00 | $21.00 | $20.66 | $20.94 | $20.94 | 11,178 |
| 2018-09-26 | $20.66 | $21.00 | $20.60 | $20.90 | $20.37 | 20,200 |
| 2018-09-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.46 | 0 |
| 2018-09-24 | $20.94 | $21.15 | $20.94 | $20.99 | $20.46 | 3,019 |
| 2018-09-21 | $20.43 | $21.55 | $20.43 | $21.15 | $20.61 | 9,331 |
| 2018-09-20 | $21.00 | $21.27 | $20.04 | $21.06 | $20.52 | 4,682 |
| 2018-09-19 | $21.12 | $21.33 | $21.10 | $21.20 | $20.66 | 3,859 |
| 2018-09-18 | $21.57 | $21.69 | $21.20 | $21.20 | $20.66 | 2,201 |
| 2018-09-17 | $21.58 | $21.58 | $21.53 | $21.53 | $20.98 | 586 |
| 2018-09-14 | $21.75 | $21.75 | $21.13 | $21.44 | $20.89 | 4,445 |
| 2018-09-13 | $21.69 | $21.75 | $21.20 | $21.72 | $21.17 | 4,447 |
| 2018-09-12 | $21.21 | $21.81 | $21.21 | $21.77 | $21.22 | 1,612 |
| 2018-09-11 | $21.28 | $21.38 | $20.67 | $21.10 | $20.56 | 13,726 |
| 2018-09-10 | $21.13 | $21.20 | $21.13 | $21.20 | $20.66 | 300 |
| 2018-09-07 | $20.86 | $21.36 | $20.34 | $21.00 | $20.47 | 19,642 |
| 2018-09-06 | $21.20 | $21.50 | $20.84 | $21.17 | $20.63 | 37,455 |
| 2018-09-05 | $20.54 | $22.00 | $20.00 | $21.84 | $21.28 | 39,764 |
| 2018-09-04 | $21.38 | $21.80 | $20.59 | $21.75 | $21.20 | 19,893 |
| 2018-08-31 | $21.29 | $21.80 | $21.29 | $21.79 | $21.24 | 3,525 |
| 2018-08-30 | $21.22 | $22.00 | $21.22 | $22.00 | $21.44 | 13,657 |
| 2018-08-29 | $21.09 | $22.00 | $21.09 | $21.30 | $20.76 | 2,406 |
| 2018-08-28 | $21.56 | $22.00 | $21.00 | $22.00 | $21.44 | 1,161 |
| 2018-08-27 | $21.55 | $21.80 | $21.52 | $21.80 | $21.25 | 1,020 |
| 2018-08-24 | $20.24 | $21.95 | $20.24 | $21.83 | $21.27 | 10,398 |
| 2018-08-23 | $20.65 | $21.49 | $20.23 | $21.18 | $20.64 | 25,885 |
| 2018-08-22 | $20.90 | $21.44 | $20.59 | $21.17 | $20.63 | 10,278 |
| 2018-08-21 | $20.39 | $20.85 | $20.20 | $20.85 | $20.32 | 2,313 |
| 2018-08-20 | $19.87 | $21.00 | $19.86 | $20.75 | $20.22 | 5,964 |
| 2018-08-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.39 | 50 |
| 2018-08-16 | $20.13 | $20.13 | $19.90 | $19.90 | $19.39 | 266 |
| 2018-08-15 | $19.90 | $19.90 | $19.40 | $19.90 | $19.39 | 20,301 |
| 2018-08-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.48 | 15 |
| 2018-08-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.48 | 50 |
| 2018-08-10 | $19.92 | $19.99 | $19.75 | $19.99 | $19.48 | 1,400 |
| 2018-08-09 | $19.87 | $20.00 | $19.65 | $19.85 | $19.34 | 3,631 |
| 2018-08-08 | $19.75 | $19.97 | $19.53 | $19.72 | $19.22 | 9,278 |
| 2018-08-07 | $20.10 | $20.65 | $19.40 | $19.75 | $19.25 | 3,078 |
| 2018-08-06 | $19.79 | $20.94 | $19.57 | $20.23 | $19.72 | 8,267 |
| 2018-08-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.31 | 100 |
| 2018-08-02 | $19.77 | $20.00 | $19.25 | $19.79 | $19.29 | 16,424 |
| 2018-08-01 | $20.45 | $20.45 | $20.45 | $20.45 | $19.93 | 20 |
| 2018-07-31 | $20.70 | $20.80 | $20.45 | $20.45 | $19.93 | 800 |
| 2018-07-30 | $19.80 | $20.93 | $19.80 | $20.50 | $19.98 | 6,228 |
| 2018-07-27 | $20.35 | $20.35 | $19.56 | $19.56 | $19.06 | 7,407 |
| 2018-07-26 | $20.95 | $20.95 | $20.45 | $20.91 | $20.38 | 2,960 |
| 2018-07-25 | $20.40 | $21.57 | $19.99 | $20.30 | $19.78 | 8,290 |
| 2018-07-24 | $20.00 | $20.10 | $19.93 | $20.00 | $19.49 | 15,150 |
| 2018-07-23 | $20.16 | $20.16 | $19.98 | $20.00 | $19.49 | 4,212 |
| 2018-07-20 | $19.63 | $20.86 | $19.63 | $20.25 | $19.73 | 3,537 |
| 2018-07-19 | $19.37 | $21.29 | $19.34 | $19.85 | $19.34 | 13,696 |
| 2018-07-18 | $19.35 | $19.37 | $19.29 | $19.30 | $18.81 | 4,000 |
| 2018-07-17 | $19.33 | $19.37 | $19.32 | $19.33 | $18.84 | 10,457 |
| 2018-07-16 | $19.37 | $19.37 | $19.34 | $19.34 | $18.85 | 3,120 |
| 2018-07-13 | $19.32 | $19.35 | $19.32 | $19.35 | $18.86 | 1,625 |
| 2018-07-12 | $19.24 | $19.37 | $19.18 | $19.37 | $18.88 | 5,708 |
| 2018-07-11 | $18.55 | $19.34 | $18.55 | $19.25 | $18.76 | 2,895 |
| 2018-07-10 | $18.89 | $19.00 | $18.75 | $18.99 | $18.50 | 13,471 |
| 2018-07-09 | $18.75 | $19.36 | $17.89 | $18.75 | $18.27 | 23,798 |
| 2018-07-06 | $18.59 | $18.80 | $18.59 | $18.80 | $18.32 | 1,106 |
| 2018-07-05 | $18.65 | $18.76 | $18.56 | $18.76 | $18.28 | 2,200 |
| 2018-07-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.08 | 500 |
| 2018-07-02 | $18.84 | $18.91 | $18.46 | $18.91 | $18.43 | 5,170 |
| 2018-06-29 | $18.47 | $18.56 | $18.29 | $18.56 | $18.09 | 7,993 |
| 2018-06-28 | $17.92 | $18.29 | $17.88 | $18.14 | $17.68 | 2,300 |
| 2018-06-27 | $18.24 | $18.24 | $18.19 | $18.22 | $17.24 | 2,279 |
| 2018-06-26 | $18.20 | $18.20 | $18.16 | $18.18 | $17.20 | 1,002 |
| 2018-06-25 | $17.89 | $17.89 | $17.89 | $17.89 | $16.93 | 4 |
| 2018-06-22 | $18.19 | $18.19 | $17.89 | $17.89 | $16.93 | 1,200 |
| 2018-06-21 | $17.90 | $18.25 | $17.89 | $18.13 | $17.15 | 6,877 |
| 2018-06-20 | $18.20 | $18.20 | $17.90 | $17.90 | $16.93 | 847 |
| 2018-06-19 | $17.90 | $17.90 | $17.90 | $17.90 | $16.93 | 127 |
| 2018-06-18 | $18.00 | $18.00 | $17.95 | $17.95 | $16.98 | 2,400 |
| 2018-06-15 | $18.00 | $18.20 | $17.99 | $18.14 | $17.16 | 2,757 |
| 2018-06-14 | $18.03 | $18.03 | $18.03 | $18.03 | $17.06 | 57 |
| 2018-06-13 | $18.17 | $18.17 | $18.01 | $18.03 | $17.06 | 1,230 |
| 2018-06-12 | $17.86 | $17.99 | $17.86 | $17.98 | $17.01 | 3,117 |
| 2018-06-11 | $17.51 | $17.51 | $17.51 | $17.51 | $16.56 | 0 |
| 2018-06-08 | $17.77 | $17.77 | $17.51 | $17.51 | $16.56 | 1,026 |
| 2018-06-07 | $18.05 | $18.05 | $17.69 | $17.71 | $16.75 | 3,721 |
| 2018-06-06 | $17.85 | $18.00 | $17.85 | $18.00 | $17.03 | 2,539 |
| 2018-06-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.89 | 350 |
| 2018-06-04 | $18.05 | $18.05 | $18.05 | $18.05 | $17.08 | 15 |
| 2018-06-01 | $17.84 | $18.08 | $17.84 | $18.05 | $17.08 | 650 |
| 2018-05-31 | $18.04 | $18.04 | $18.04 | $18.04 | $17.07 | 0 |
| 2018-05-30 | $18.04 | $18.04 | $18.04 | $18.04 | $17.07 | 0 |
| 2018-05-29 | $17.93 | $18.04 | $17.93 | $18.04 | $17.07 | 2,024 |
| 2018-05-25 | $18.06 | $18.06 | $18.06 | $18.06 | $17.08 | 100 |
| 2018-05-24 | $18.00 | $18.17 | $18.00 | $18.17 | $17.19 | 449 |
| 2018-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.03 | 0 |
| 2018-05-22 | $17.94 | $18.00 | $17.90 | $18.00 | $17.03 | 7,671 |
| 2018-05-21 | $18.03 | $18.17 | $17.85 | $17.90 | $16.93 | 5,708 |
| 2018-05-18 | $18.00 | $18.11 | $17.96 | $18.11 | $17.13 | 23,828 |
| 2018-05-17 | $17.68 | $17.99 | $17.60 | $17.99 | $17.02 | 26,671 |
| 2018-05-16 | $17.79 | $17.99 | $17.64 | $17.85 | $16.89 | 8,400 |
| 2018-05-15 | $17.79 | $17.96 | $17.79 | $17.96 | $16.99 | 400 |
| 2018-05-14 | $17.59 | $18.00 | $17.52 | $18.00 | $17.03 | 46,551 |
| 2018-05-11 | $17.79 | $17.92 | $17.69 | $17.88 | $16.91 | 33,148 |
| 2018-05-10 | $17.50 | $18.03 | $17.43 | $17.69 | $16.74 | 23,962 |
| 2018-05-09 | $16.44 | $17.50 | $16.44 | $17.25 | $16.32 | 36,907 |
| 2018-05-08 | $16.50 | $16.53 | $16.50 | $16.50 | $15.61 | 2,389 |
| 2018-05-07 | $16.13 | $16.56 | $16.13 | $16.37 | $15.49 | 1,331 |
| 2018-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.14 | 20,000 |
| 2018-05-03 | $15.60 | $16.06 | $15.60 | $16.06 | $15.19 | 2,198 |
| 2018-05-02 | $15.55 | $16.17 | $15.52 | $16.00 | $15.14 | 7,880 |
| 2018-05-01 | $16.00 | $16.00 | $15.95 | $16.00 | $15.14 | 49,923 |
| 2018-04-30 | $16.06 | $16.17 | $15.98 | $16.17 | $15.30 | 2,200 |
| 2018-04-27 | $15.92 | $16.00 | $15.92 | $15.98 | $15.12 | 1,950 |
| 2018-04-26 | $15.77 | $15.80 | $15.73 | $15.73 | $14.88 | 1,430 |
| 2018-04-25 | $15.76 | $15.76 | $15.63 | $15.63 | $14.78 | 4,016 |
| 2018-04-24 | $15.55 | $15.66 | $15.55 | $15.66 | $14.81 | 2,258 |
| 2018-04-23 | $15.63 | $15.76 | $15.16 | $15.60 | $14.76 | 17,957 |
| 2018-04-20 | $15.63 | $15.63 | $15.63 | $15.63 | $14.79 | 2 |
| 2018-04-19 | $16.16 | $16.57 | $15.37 | $15.63 | $14.79 | 35,800 |
| 2018-04-18 | $16.05 | $16.21 | $15.80 | $16.05 | $15.18 | 36,539 |
| 2018-04-17 | $15.80 | $16.02 | $15.70 | $16.00 | $15.14 | 31,328 |
| 2018-04-16 | $15.73 | $15.95 | $15.72 | $15.80 | $14.95 | 3,936 |
| 2018-04-13 | $15.71 | $15.75 | $15.60 | $15.75 | $14.90 | 14,562 |
| 2018-04-12 | $15.66 | $15.72 | $15.38 | $15.64 | $14.80 | 8,000 |
| 2018-04-11 | $15.60 | $15.64 | $15.41 | $15.41 | $14.58 | 5,500 |
| 2018-04-10 | $15.47 | $15.55 | $15.32 | $15.55 | $14.71 | 900 |
| 2018-04-09 | $15.54 | $15.58 | $15.45 | $15.49 | $14.65 | 15,100 |
| 2018-04-06 | $15.36 | $15.36 | $15.36 | $15.36 | $14.53 | 600 |
| 2018-04-05 | $15.11 | $15.74 | $15.01 | $15.50 | $14.66 | 26,130 |
| 2018-04-04 | $15.07 | $15.25 | $14.77 | $15.13 | $14.31 | 12,590 |
| 2018-04-03 | $15.29 | $15.47 | $15.01 | $15.08 | $14.27 | 6,022 |
| 2018-04-02 | $15.05 | $15.32 | $14.97 | $15.04 | $14.23 | 9,192 |
| 2018-03-29 | $15.24 | $15.83 | $15.18 | $15.63 | $14.79 | 15,302 |
| 2018-03-28 | $14.66 | $15.35 | $14.66 | $14.95 | $14.14 | 5,807 |
| 2018-03-27 | $15.84 | $15.84 | $15.45 | $15.45 | $14.10 | 2,685 |
| 2018-03-26 | $15.96 | $16.35 | $15.43 | $15.56 | $14.20 | 26,700 |
| 2018-03-23 | $16.00 | $16.18 | $15.01 | $15.75 | $14.37 | 45,652 |
| 2018-03-22 | $15.70 | $16.00 | $15.51 | $15.75 | $14.37 | 33,350 |
| 2018-03-21 | $15.32 | $15.60 | $15.32 | $15.58 | $14.22 | 16,641 |
| 2018-03-20 | $15.48 | $15.55 | $15.40 | $15.43 | $14.08 | 5,652 |
| 2018-03-19 | $15.36 | $15.75 | $15.36 | $15.48 | $14.13 | 11,067 |
| 2018-03-16 | $15.26 | $16.48 | $15.25 | $15.63 | $14.26 | 32,410 |
| 2018-03-15 | $15.96 | $15.96 | $15.25 | $15.25 | $13.92 | 79,435 |
| 2018-03-14 | $16.00 | $16.03 | $15.75 | $15.81 | $14.43 | 8,830 |
| 2018-03-13 | $15.54 | $16.36 | $15.54 | $15.96 | $14.57 | 10,841 |
| 2018-03-12 | $15.54 | $15.90 | $15.50 | $15.75 | $14.37 | 6,798 |
| 2018-03-09 | $15.66 | $16.48 | $15.65 | $15.75 | $14.37 | 27,574 |
| 2018-03-08 | $15.48 | $15.71 | $15.42 | $15.60 | $14.24 | 23,855 |
| 2018-03-07 | $15.81 | $15.81 | $14.91 | $15.51 | $14.16 | 98,567 |
| 2018-03-06 | $16.65 | $16.65 | $16.02 | $16.02 | $14.62 | 10,071 |
| 2018-03-05 | $16.69 | $17.18 | $16.60 | $16.60 | $15.15 | 6,875 |
| 2018-03-02 | $16.98 | $17.00 | $16.87 | $17.00 | $15.51 | 5,774 |
| 2018-03-01 | $17.07 | $17.22 | $16.82 | $16.96 | $15.48 | 3,784 |
| 2018-02-28 | $17.14 | $17.19 | $16.93 | $17.16 | $15.66 | 8,368 |
| 2018-02-27 | $16.52 | $17.50 | $16.52 | $17.03 | $15.54 | 7,150 |
| 2018-02-26 | $16.35 | $16.60 | $16.35 | $16.60 | $15.15 | 8,893 |
| 2018-02-23 | $16.72 | $16.78 | $16.33 | $16.46 | $15.02 | 49,179 |
| 2018-02-22 | $16.98 | $17.00 | $16.68 | $16.68 | $15.22 | 61,719 |
| 2018-02-21 | $16.83 | $17.27 | $16.57 | $16.96 | $15.48 | 26,832 |
| 2018-02-20 | $17.60 | $17.60 | $16.91 | $17.34 | $15.83 | 111,844 |
| 2018-02-16 | $17.70 | $18.08 | $17.70 | $17.75 | $16.20 | 11,282 |
| 2018-02-15 | $17.67 | $17.86 | $17.59 | $17.70 | $16.15 | 3,468 |
| 2018-02-14 | $17.32 | $17.70 | $17.32 | $17.70 | $16.15 | 1,605 |
| 2018-02-13 | $17.78 | $17.83 | $17.53 | $17.55 | $16.02 | 10,712 |
| 2018-02-12 | $17.93 | $17.94 | $17.45 | $17.75 | $16.20 | 39,955 |
| 2018-02-09 | $17.29 | $18.33 | $17.05 | $18.33 | $16.73 | 9,164 |
| 2018-02-08 | $17.59 | $17.59 | $17.58 | $17.59 | $16.05 | 1,500 |
| 2018-02-07 | $17.70 | $17.70 | $17.15 | $17.50 | $15.97 | 6,194 |
| 2018-02-06 | $17.45 | $17.65 | $17.10 | $17.10 | $15.61 | 16,768 |
| 2018-02-05 | $17.29 | $17.99 | $17.21 | $17.48 | $15.95 | 28,154 |
| 2018-02-02 | $17.54 | $17.55 | $17.00 | $17.25 | $15.74 | 30,871 |
| 2018-02-01 | $17.50 | $17.75 | $17.42 | $17.55 | $16.02 | 44,863 |
| 2018-01-31 | $17.46 | $17.50 | $17.25 | $17.50 | $15.97 | 56,020 |
| 2018-01-30 | $17.17 | $17.53 | $17.00 | $17.53 | $16.00 | 19,662 |
| 2018-01-29 | $17.13 | $17.19 | $17.00 | $17.14 | $15.64 | 5,440 |
| 2018-01-26 | $17.19 | $17.25 | $17.19 | $17.21 | $15.71 | 13,790 |
| 2018-01-25 | $17.25 | $17.46 | $17.00 | $17.19 | $15.68 | 12,708 |
| 2018-01-24 | $17.32 | $17.39 | $17.29 | $17.30 | $15.79 | 18,017 |
| 2018-01-23 | $17.41 | $17.42 | $17.20 | $17.27 | $15.76 | 204,603 |
| 2018-01-22 | $17.29 | $17.44 | $17.12 | $17.42 | $15.90 | 23,565 |
| 2018-01-19 | $17.45 | $17.56 | $17.29 | $17.29 | $15.78 | 19,840 |
| 2018-01-18 | $17.34 | $17.55 | $17.25 | $17.34 | $15.83 | 25,418 |
| 2018-01-17 | $17.05 | $17.60 | $17.01 | $17.31 | $15.80 | 67,722 |
| 2018-01-16 | $17.83 | $17.83 | $16.66 | $17.05 | $15.56 | 62,950 |
| 2018-01-12 | $17.94 | $18.25 | $17.30 | $17.52 | $15.99 | 53,525 |
| 2018-01-11 | $16.45 | $18.50 | $16.45 | $18.50 | $16.88 | 342,853 |
| 2018-01-10 | $17.40 | $17.51 | $16.48 | $16.50 | $15.06 | 174,486 |
| 2018-01-09 | $18.23 | $18.23 | $17.11 | $17.35 | $15.83 | 59,899 |
| 2018-01-08 | $18.30 | $18.48 | $17.80 | $18.36 | $16.76 | 9,115 |
| 2018-01-05 | $18.56 | $18.80 | $18.31 | $18.43 | $16.82 | 11,701 |
| 2018-01-04 | $19.10 | $19.10 | $18.58 | $18.80 | $17.16 | 4,978 |
| 2018-01-03 | $19.40 | $19.41 | $18.91 | $19.33 | $17.64 | 10,632 |
| 2018-01-02 | $20.09 | $20.09 | $19.35 | $19.56 | $17.85 | 6,626 |
| 2017-12-29 | $20.25 | $20.27 | $19.95 | $20.10 | $18.34 | 12,299 |
| 2017-12-28 | $21.27 | $21.27 | $20.20 | $20.35 | $18.57 | 12,522 |
| 2017-12-27 | $21.42 | $21.70 | $21.38 | $21.65 | $19.24 | 7,203 |
| 2017-12-26 | $21.38 | $21.98 | $21.38 | $21.81 | $19.38 | 3,929 |
| 2017-12-22 | $21.47 | $21.47 | $21.47 | $21.47 | $19.08 | 200 |
| 2017-12-21 | $21.34 | $21.44 | $21.30 | $21.43 | $19.04 | 10,848 |
| 2017-12-20 | $21.35 | $21.37 | $21.35 | $21.37 | $18.99 | 3,200 |
| 2017-12-19 | $21.30 | $21.30 | $21.30 | $21.30 | $18.93 | 1,025 |
| 2017-12-18 | $21.45 | $21.47 | $21.15 | $21.23 | $18.87 | 2,438 |
| 2017-12-15 | $21.74 | $21.74 | $21.50 | $21.50 | $19.11 | 1,153 |
| 2017-12-14 | $21.01 | $21.43 | $20.98 | $21.30 | $18.93 | 5,895 |
| 2017-12-13 | $21.41 | $21.68 | $20.94 | $20.97 | $18.64 | 16,045 |
| 2017-12-12 | $21.49 | $21.78 | $21.48 | $21.50 | $19.11 | 2,905 |
| 2017-12-11 | $21.54 | $21.62 | $21.20 | $21.36 | $18.98 | 13,427 |
| 2017-12-08 | $22.20 | $22.20 | $21.53 | $21.53 | $19.13 | 12,426 |
| 2017-12-07 | $21.16 | $21.60 | $21.16 | $21.24 | $18.88 | 16,603 |
| 2017-12-06 | $21.24 | $21.25 | $20.89 | $21.08 | $18.74 | 2,220 |
| 2017-12-05 | $20.88 | $21.30 | $20.88 | $21.10 | $18.75 | 7,401 |
| 2017-12-04 | $20.80 | $21.00 | $20.80 | $21.00 | $18.66 | 600 |
| 2017-12-01 | $21.00 | $21.00 | $20.81 | $20.95 | $18.62 | 6,656 |
| 2017-11-30 | $20.84 | $20.97 | $20.84 | $20.92 | $18.59 | 2,620 |
| 2017-11-29 | $20.69 | $20.98 | $20.67 | $20.81 | $18.49 | 4,901 |
| 2017-11-28 | $20.87 | $20.95 | $20.58 | $20.68 | $18.38 | 15,854 |
| 2017-11-27 | $19.76 | $20.88 | $19.75 | $20.75 | $18.44 | 11,389 |
| 2017-11-24 | $20.68 | $20.68 | $20.68 | $20.68 | $18.38 | 50 |
| 2017-11-22 | $20.44 | $20.75 | $20.38 | $20.68 | $18.38 | 15,035 |
| 2017-11-21 | $20.45 | $20.55 | $20.39 | $20.45 | $18.18 | 13,258 |
| 2017-11-20 | $20.18 | $20.51 | $20.18 | $20.44 | $18.16 | 7,679 |
| 2017-11-17 | $20.51 | $20.75 | $20.39 | $20.39 | $18.12 | 1,500 |
| 2017-11-16 | $20.38 | $20.70 | $20.38 | $20.65 | $18.35 | 8,194 |
| 2017-11-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.22 | 0 |
| 2017-11-14 | $21.00 | $21.00 | $20.35 | $20.50 | $18.22 | 3,606 |
| 2017-11-13 | $20.60 | $20.85 | $20.57 | $20.57 | $18.28 | 1,500 |
| 2017-11-10 | $20.40 | $20.70 | $20.18 | $20.57 | $18.28 | 19,516 |
| 2017-11-09 | $20.00 | $20.40 | $20.00 | $20.31 | $18.05 | 3,843 |
| 2017-11-08 | $19.20 | $19.20 | $19.06 | $19.09 | $16.97 | 7,078 |
| 2017-11-07 | $19.02 | $19.02 | $19.02 | $19.02 | $16.90 | 47 |
| 2017-11-06 | $19.40 | $19.40 | $19.02 | $19.02 | $16.90 | 9,844 |
| 2017-11-03 | $20.17 | $20.25 | $19.16 | $19.17 | $17.04 | 7,670 |
| 2017-11-02 | $20.32 | $20.32 | $20.25 | $20.25 | $18.00 | 700 |
| 2017-11-01 | $20.60 | $20.60 | $20.09 | $20.29 | $18.03 | 1,970 |
| 2017-10-31 | $20.50 | $20.53 | $20.45 | $20.45 | $18.18 | 1,200 |
| 2017-10-30 | $20.83 | $20.83 | $20.40 | $20.50 | $18.22 | 3,150 |
| 2017-10-27 | $20.40 | $20.58 | $20.40 | $20.51 | $18.23 | 7,863 |
| 2017-10-26 | $20.18 | $20.30 | $20.09 | $20.18 | $17.94 | 4,863 |
| 2017-10-25 | $20.43 | $20.43 | $20.10 | $20.20 | $17.95 | 2,678 |
| 2017-10-24 | $20.25 | $20.32 | $20.18 | $20.18 | $17.94 | 658 |
| 2017-10-23 | $20.18 | $20.65 | $20.18 | $20.50 | $18.22 | 964 |
| 2017-10-20 | $20.01 | $20.93 | $20.01 | $20.20 | $17.95 | 16,369 |
| 2017-10-19 | $20.70 | $20.70 | $20.01 | $20.25 | $18.00 | 21,108 |
| 2017-10-18 | $21.17 | $21.28 | $20.01 | $20.70 | $18.40 | 43,041 |
| 2017-10-17 | $21.99 | $21.99 | $21.22 | $21.45 | $19.06 | 12,119 |
| 2017-10-16 | $22.75 | $22.75 | $21.96 | $22.04 | $19.59 | 21,638 |
| 2017-10-13 | $22.62 | $22.70 | $22.62 | $22.68 | $20.16 | 900 |
| 2017-10-12 | $22.66 | $22.66 | $22.62 | $22.62 | $20.10 | 1,747 |
| 2017-10-11 | $22.84 | $22.84 | $22.60 | $22.68 | $20.15 | 1,750 |
| 2017-10-10 | $22.58 | $22.81 | $22.58 | $22.81 | $20.27 | 5,310 |
| 2017-10-09 | $22.07 | $22.56 | $22.07 | $22.43 | $19.93 | 1,650 |
| 2017-10-06 | $22.30 | $22.56 | $22.30 | $22.51 | $20.01 | 2,602 |
| 2017-10-05 | $22.55 | $22.60 | $22.49 | $22.59 | $20.08 | 1,707 |
| 2017-10-04 | $22.70 | $22.70 | $22.25 | $22.60 | $20.09 | 1,129 |
| 2017-10-03 | $22.26 | $22.67 | $22.26 | $22.67 | $20.15 | 661 |
| 2017-10-02 | $22.66 | $22.70 | $22.66 | $22.70 | $20.17 | 1,101 |
| 2017-09-29 | $22.49 | $22.72 | $22.17 | $22.67 | $20.15 | 3,318 |
| 2017-09-28 | $22.84 | $22.84 | $22.28 | $22.45 | $19.95 | 3,778 |
| 2017-09-27 | $22.90 | $23.06 | $22.70 | $23.06 | $20.01 | 6,539 |
| 2017-09-26 | $22.87 | $23.09 | $22.87 | $23.08 | $20.02 | 10,179 |
| 2017-09-25 | $22.72 | $23.21 | $22.72 | $23.14 | $20.08 | 15,280 |
| 2017-09-22 | $23.39 | $23.39 | $22.71 | $22.72 | $19.71 | 2,480 |
| 2017-09-21 | $22.82 | $22.85 | $22.72 | $22.85 | $19.83 | 3,687 |
| 2017-09-20 | $22.83 | $23.11 | $22.70 | $22.80 | $19.78 | 5,896 |
| 2017-09-19 | $22.99 | $23.00 | $22.42 | $22.65 | $19.65 | 12,652 |
| 2017-09-18 | $22.99 | $23.00 | $22.85 | $22.98 | $19.94 | 1,264 |
| 2017-09-15 | $22.94 | $22.96 | $22.76 | $22.89 | $19.86 | 2,195 |
| 2017-09-14 | $22.99 | $22.99 | $22.94 | $22.94 | $19.91 | 550 |
| 2017-09-13 | $22.82 | $23.00 | $22.70 | $23.00 | $19.96 | 2,800 |
| 2017-09-12 | $22.60 | $22.80 | $22.56 | $22.80 | $19.78 | 5,742 |
| 2017-09-11 | $22.68 | $22.68 | $22.47 | $22.63 | $19.63 | 4,889 |
| 2017-09-08 | $22.69 | $22.70 | $22.68 | $22.68 | $19.68 | 730 |
| 2017-09-07 | $22.58 | $22.70 | $22.50 | $22.70 | $19.70 | 2,200 |
| 2017-09-06 | $22.58 | $22.58 | $22.58 | $22.58 | $19.59 | 200 |
| 2017-09-05 | $22.47 | $22.47 | $22.26 | $22.37 | $19.41 | 2,534 |
| 2017-09-01 | $22.22 | $22.26 | $22.22 | $22.26 | $19.31 | 500 |
| 2017-08-31 | $21.94 | $22.45 | $21.94 | $22.43 | $19.46 | 722 |
| 2017-08-30 | $22.10 | $22.10 | $21.92 | $22.01 | $19.10 | 2,200 |
| 2017-08-29 | $21.93 | $22.09 | $21.82 | $22.08 | $19.16 | 27,709 |
| 2017-08-28 | $22.04 | $22.04 | $22.04 | $22.04 | $19.12 | 14 |
| 2017-08-25 | $22.04 | $22.05 | $21.99 | $22.04 | $19.12 | 3,950 |
| 2017-08-24 | $22.04 | $22.13 | $22.01 | $22.04 | $19.12 | 13,324 |
| 2017-08-23 | $22.05 | $22.05 | $21.94 | $22.03 | $19.12 | 5,300 |
| 2017-08-22 | $22.13 | $22.15 | $21.95 | $22.05 | $19.13 | 5,730 |
| 2017-08-21 | $22.18 | $22.18 | $21.60 | $21.81 | $18.92 | 8,391 |
| 2017-08-18 | $22.49 | $22.51 | $22.26 | $22.26 | $19.31 | 3,933 |
| 2017-08-17 | $22.85 | $22.85 | $22.01 | $22.45 | $19.48 | 3,332 |
| 2017-08-16 | $22.90 | $22.90 | $22.90 | $22.90 | $19.87 | 500 |
| 2017-08-15 | $22.87 | $23.00 | $22.86 | $22.90 | $19.87 | 3,300 |
| 2017-08-14 | $23.49 | $23.49 | $23.01 | $23.12 | $20.06 | 5,080 |
| 2017-08-11 | $23.56 | $23.60 | $23.42 | $23.42 | $20.32 | 1,521 |
| 2017-08-10 | $23.75 | $23.81 | $23.50 | $23.81 | $20.66 | 4,200 |
| 2017-08-09 | $23.64 | $23.81 | $23.64 | $23.81 | $20.65 | 1,341 |
| 2017-08-08 | $23.64 | $23.64 | $23.64 | $23.64 | $20.51 | 100 |
| 2017-08-07 | $23.45 | $23.64 | $23.43 | $23.64 | $20.51 | 1,701 |
| 2017-08-04 | $23.50 | $23.50 | $23.21 | $23.34 | $20.25 | 6,078 |
| 2017-08-03 | $23.69 | $23.75 | $23.50 | $23.56 | $20.44 | 2,650 |
| 2017-08-02 | $23.70 | $23.70 | $23.70 | $23.70 | $20.56 | 0 |
| 2017-08-01 | $23.70 | $23.70 | $23.70 | $23.70 | $20.56 | 600 |
| 2017-07-31 | $23.60 | $23.68 | $23.60 | $23.68 | $20.55 | 200 |
| 2017-07-28 | $23.70 | $23.70 | $23.70 | $23.70 | $20.56 | 271 |
| 2017-07-27 | $23.68 | $23.70 | $23.50 | $23.50 | $20.39 | 5,262 |
| 2017-07-26 | $23.96 | $23.96 | $23.85 | $23.85 | $20.69 | 1,462 |
| 2017-07-25 | $23.81 | $24.05 | $23.80 | $24.05 | $20.87 | 2,600 |
| 2017-07-24 | $24.05 | $24.05 | $24.00 | $24.00 | $20.82 | 1,000 |
| 2017-07-21 | $24.00 | $24.02 | $23.98 | $24.02 | $20.84 | 901 |
| 2017-07-20 | $23.90 | $24.05 | $23.90 | $24.05 | $20.87 | 822 |
| 2017-07-19 | $23.94 | $24.00 | $23.90 | $24.00 | $20.82 | 2,775 |
| 2017-07-18 | $23.92 | $23.94 | $23.87 | $23.87 | $20.71 | 1,996 |
| 2017-07-17 | $23.95 | $23.95 | $23.50 | $23.95 | $20.78 | 1,531 |
| 2017-07-14 | $23.50 | $24.00 | $23.50 | $23.93 | $20.76 | 8,844 |
| 2017-07-13 | $23.36 | $23.36 | $23.36 | $23.36 | $20.26 | 200 |
| 2017-07-12 | $23.35 | $23.65 | $23.35 | $23.35 | $20.26 | 3,225 |
| 2017-07-11 | $23.10 | $23.50 | $23.10 | $23.45 | $20.35 | 12,005 |
| 2017-07-10 | $23.06 | $23.10 | $22.93 | $23.10 | $20.04 | 3,028 |
| 2017-07-07 | $23.05 | $23.13 | $23.04 | $23.13 | $20.07 | 3,025 |
| 2017-07-06 | $23.14 | $23.14 | $23.14 | $23.14 | $20.08 | 0 |
| 2017-07-05 | $23.14 | $23.14 | $23.11 | $23.14 | $20.08 | 2,200 |
| 2017-07-03 | $22.79 | $23.28 | $22.79 | $22.86 | $19.83 | 4,715 |
| 2017-06-30 | $23.10 | $23.10 | $22.81 | $23.05 | $20.00 | 1,336 |
| 2017-06-29 | $22.90 | $23.19 | $22.85 | $23.19 | $20.12 | 2,000 |
| 2017-06-28 | $23.40 | $23.40 | $23.09 | $23.31 | $20.22 | 2,203 |
| 2017-06-27 | $23.39 | $23.70 | $23.39 | $23.70 | $20.09 | 16,116 |
| 2017-06-26 | $23.25 | $23.44 | $23.19 | $23.44 | $19.87 | 7,302 |
| 2017-06-23 | $23.14 | $23.23 | $23.14 | $23.21 | $19.68 | 900 |
| 2017-06-22 | $23.10 | $23.14 | $23.08 | $23.12 | $19.60 | 3,834 |
| 2017-06-21 | $22.95 | $23.00 | $22.94 | $23.00 | $19.50 | 7,604 |
| 2017-06-20 | $23.00 | $23.08 | $23.00 | $23.08 | $19.57 | 561 |
| 2017-06-19 | $23.14 | $23.36 | $23.12 | $23.14 | $19.62 | 1,700 |
| 2017-06-16 | $22.88 | $23.05 | $22.86 | $23.05 | $19.54 | 675 |
| 2017-06-15 | $23.05 | $23.05 | $23.00 | $23.00 | $19.50 | 3,000 |
| 2017-06-14 | $23.08 | $23.09 | $23.06 | $23.06 | $19.55 | 1,016 |
| 2017-06-13 | $22.99 | $23.08 | $22.99 | $23.08 | $19.57 | 1,125 |
| 2017-06-12 | $22.95 | $23.04 | $22.95 | $23.02 | $19.51 | 3,077 |
| 2017-06-09 | $22.82 | $22.90 | $22.82 | $22.90 | $19.41 | 1,343 |
| 2017-06-08 | $22.55 | $22.55 | $22.55 | $22.55 | $19.12 | 795 |
| 2017-06-07 | $22.70 | $22.75 | $22.55 | $22.56 | $19.12 | 2,190 |
| 2017-06-06 | $22.50 | $22.63 | $22.46 | $22.46 | $19.04 | 6,635 |
| 2017-06-05 | $22.77 | $22.77 | $22.28 | $22.60 | $19.16 | 10,117 |
| 2017-06-02 | $22.00 | $23.18 | $21.99 | $22.77 | $19.30 | 19,804 |
| 2017-06-01 | $22.51 | $22.65 | $22.16 | $22.16 | $18.78 | 5,462 |
| 2017-05-31 | $22.20 | $22.52 | $22.01 | $22.37 | $18.96 | 10,758 |
| 2017-05-30 | $22.34 | $22.59 | $22.15 | $22.15 | $18.78 | 5,683 |
| 2017-05-26 | $22.76 | $22.90 | $22.03 | $22.63 | $19.18 | 20,410 |
| 2017-05-25 | $22.60 | $22.77 | $22.60 | $22.71 | $19.25 | 9,278 |
| 2017-05-24 | $22.70 | $23.00 | $22.53 | $22.75 | $19.29 | 32,372 |
| 2017-05-23 | $23.30 | $23.40 | $22.65 | $22.89 | $19.40 | 38,502 |
| 2017-05-22 | $24.17 | $24.17 | $22.65 | $23.46 | $19.89 | 58,833 |
| 2017-05-19 | $24.10 | $24.19 | $23.80 | $24.11 | $20.43 | 34,582 |
| 2017-05-18 | $24.24 | $24.33 | $24.10 | $24.13 | $20.46 | 18,718 |
| 2017-05-17 | $24.67 | $25.00 | $24.00 | $24.17 | $20.49 | 15,992 |
| 2017-05-16 | $24.26 | $24.50 | $24.21 | $24.42 | $20.70 | 9,075 |
| 2017-05-15 | $24.50 | $24.55 | $24.23 | $24.30 | $20.60 | 25,654 |
| 2017-05-12 | $25.00 | $25.01 | $24.38 | $24.51 | $20.78 | 12,611 |
| 2017-05-11 | $25.05 | $25.12 | $25.00 | $25.00 | $21.19 | 21,530 |
| 2017-05-10 | $24.97 | $25.29 | $24.95 | $25.01 | $21.20 | 14,238 |
| 2017-05-09 | $24.85 | $25.08 | $24.85 | $25.04 | $21.23 | 5,850 |
| 2017-05-08 | $25.23 | $25.23 | $24.80 | $25.00 | $21.19 | 4,750 |
| 2017-05-05 | $25.01 | $25.40 | $24.70 | $24.73 | $20.96 | 34,123 |
| 2017-05-04 | $25.00 | $25.15 | $24.95 | $25.00 | $21.19 | 11,550 |
| 2017-05-03 | $25.05 | $25.05 | $24.81 | $25.00 | $21.19 | 6,650 |
| 2017-05-02 | $25.32 | $25.35 | $25.01 | $25.01 | $21.20 | 7,088 |
| 2017-05-01 | $25.70 | $25.70 | $25.35 | $25.35 | $21.49 | 1,496 |
| 2017-04-28 | $25.69 | $25.69 | $25.69 | $25.69 | $21.78 | 600 |
| 2017-04-27 | $25.59 | $25.59 | $25.59 | $25.59 | $21.70 | 0 |
| 2017-04-26 | $25.75 | $25.75 | $25.59 | $25.59 | $21.70 | 425 |
| 2017-04-25 | $25.55 | $25.61 | $25.31 | $25.50 | $21.62 | 11,650 |
| 2017-04-24 | $25.63 | $26.10 | $25.63 | $26.00 | $22.04 | 405 |
| 2017-04-21 | $25.54 | $25.55 | $25.54 | $25.55 | $21.66 | 535 |
| 2017-04-20 | $25.50 | $25.55 | $25.50 | $25.55 | $21.66 | 1,450 |
| 2017-04-19 | $25.63 | $25.64 | $25.50 | $25.50 | $21.62 | 2,500 |
| 2017-04-18 | $25.72 | $25.75 | $25.72 | $25.75 | $21.83 | 2,388 |
| 2017-04-17 | $25.44 | $25.59 | $25.44 | $25.59 | $21.69 | 2,557 |
| 2017-04-13 | $25.49 | $25.49 | $25.49 | $25.49 | $21.61 | 0 |
| 2017-04-12 | $25.49 | $25.49 | $25.49 | $25.49 | $21.61 | 0 |
| 2017-04-11 | $25.40 | $25.49 | $25.40 | $25.49 | $21.61 | 550 |
| 2017-04-10 | $25.77 | $25.77 | $25.40 | $25.40 | $21.53 | 4,401 |
| 2017-04-07 | $25.75 | $25.81 | $25.75 | $25.81 | $21.88 | 5,323 |
| 2017-04-06 | $25.61 | $25.64 | $25.52 | $25.55 | $21.66 | 8,566 |
| 2017-04-05 | $25.89 | $26.44 | $25.85 | $25.90 | $21.96 | 5,159 |
| 2017-04-04 | $25.94 | $25.94 | $25.94 | $25.94 | $21.99 | 1,200 |
| 2017-03-31 | $26.06 | $26.10 | $26.01 | $26.01 | $22.05 | 738 |
| 2017-03-30 | $25.71 | $25.90 | $25.71 | $25.90 | $21.96 | 861 |
| 2017-03-29 | $25.50 | $25.70 | $25.50 | $25.70 | $21.79 | 1,162 |
| 2017-03-28 | $25.93 | $25.93 | $25.70 | $25.77 | $21.85 | 4,019 |
| 2017-03-27 | $25.79 | $26.10 | $25.79 | $25.92 | $21.51 | 3,185 |
| 2017-03-24 | $25.50 | $25.78 | $25.43 | $25.78 | $21.40 | 4,903 |
| 2017-03-23 | $25.64 | $25.64 | $25.64 | $25.64 | $21.28 | 100 |
| 2017-03-22 | $25.33 | $25.62 | $25.33 | $25.60 | $21.25 | 800 |
| 2017-03-21 | $25.40 | $25.50 | $25.35 | $25.44 | $21.12 | 2,971 |
| 2017-03-20 | $25.35 | $25.50 | $25.35 | $25.40 | $21.08 | 5,367 |
| 2017-03-17 | $25.56 | $25.56 | $25.53 | $25.53 | $21.19 | 510 |
| 2017-03-16 | $25.60 | $25.60 | $25.60 | $25.60 | $21.25 | 0 |
| 2017-03-15 | $25.60 | $25.60 | $25.60 | $25.60 | $21.25 | 11 |
| 2017-03-14 | $25.59 | $25.60 | $25.35 | $25.60 | $21.25 | 2,138 |
| 2017-03-13 | $25.65 | $25.65 | $25.60 | $25.60 | $21.25 | 850 |
| 2017-03-10 | $25.61 | $25.61 | $25.37 | $25.37 | $21.06 | 1,834 |
| 2017-03-09 | $25.42 | $25.64 | $25.42 | $25.63 | $21.28 | 2,470 |
| 2017-03-08 | $25.33 | $25.46 | $25.33 | $25.44 | $21.12 | 3,318 |
| 2017-03-07 | $25.33 | $25.40 | $25.33 | $25.37 | $21.06 | 1,460 |
| 2017-03-06 | $25.47 | $25.47 | $25.35 | $25.35 | $21.04 | 1,595 |
| 2017-03-03 | $25.50 | $25.50 | $25.38 | $25.38 | $21.07 | 1,400 |
| 2017-03-02 | $25.56 | $25.56 | $25.33 | $25.36 | $21.05 | 2,380 |
| 2017-03-01 | $25.65 | $25.65 | $25.19 | $25.65 | $21.29 | 2,930 |
| 2017-02-28 | $25.62 | $25.63 | $25.62 | $25.63 | $21.28 | 1,540 |
| 2017-02-27 | $25.65 | $25.65 | $25.58 | $25.60 | $21.25 | 1,024 |
| 2017-02-24 | $25.28 | $25.65 | $25.28 | $25.65 | $21.29 | 3,124 |
| 2017-02-23 | $25.29 | $25.30 | $25.29 | $25.29 | $20.99 | 1,576 |
| 2017-02-22 | $25.28 | $25.30 | $25.27 | $25.28 | $20.99 | 14,200 |
| 2017-02-21 | $25.30 | $25.30 | $25.28 | $25.28 | $20.99 | 950 |
| 2017-02-17 | $25.24 | $25.25 | $25.20 | $25.25 | $20.96 | 23,805 |
| 2017-02-16 | $25.50 | $25.50 | $25.23 | $25.25 | $20.96 | 12,636 |
| 2017-02-15 | $25.19 | $25.22 | $25.19 | $25.22 | $20.94 | 3,350 |
| 2017-02-14 | $25.25 | $25.25 | $24.97 | $25.25 | $20.96 | 33,050 |
| 2017-02-13 | $25.27 | $25.30 | $25.22 | $25.25 | $20.96 | 1,494 |
| 2017-02-10 | $25.15 | $25.45 | $25.01 | $25.15 | $20.88 | 2,891 |
| 2017-02-09 | $25.17 | $25.17 | $24.99 | $24.99 | $20.74 | 2,422 |
| 2017-02-08 | $25.31 | $25.65 | $25.10 | $25.21 | $20.92 | 103,140 |
| 2017-02-07 | $25.02 | $25.39 | $25.02 | $25.20 | $20.92 | 1,100 |
| 2017-02-06 | $24.99 | $25.10 | $24.98 | $24.98 | $20.74 | 5,575 |
| 2017-02-03 | $24.90 | $24.98 | $24.89 | $24.98 | $20.73 | 1,190 |
| 2017-02-02 | $24.90 | $24.90 | $24.90 | $24.90 | $20.67 | 1,060 |
| 2017-02-01 | $24.93 | $24.93 | $24.81 | $24.92 | $20.68 | 2,450 |
| 2017-01-31 | $24.79 | $24.89 | $24.79 | $24.86 | $20.64 | 5,013 |
| 2017-01-30 | $24.93 | $24.93 | $24.80 | $24.86 | $20.64 | 7,361 |
| 2017-01-27 | $24.87 | $24.87 | $24.75 | $24.85 | $20.63 | 6,382 |
| 2017-01-26 | $24.89 | $24.90 | $24.75 | $24.87 | $20.65 | 11,919 |
| 2017-01-25 | $24.88 | $24.90 | $24.80 | $24.90 | $20.67 | 4,633 |
| 2017-01-24 | $24.80 | $24.80 | $24.80 | $24.80 | $20.58 | 7,501 |
| 2017-01-23 | $24.85 | $24.85 | $24.79 | $24.80 | $20.59 | 11,326 |
| 2017-01-20 | $24.85 | $24.88 | $24.74 | $24.85 | $20.63 | 3,441 |
| 2017-01-19 | $24.94 | $24.94 | $24.63 | $24.69 | $20.50 | 11,329 |
| 2017-01-18 | $24.50 | $24.60 | $24.40 | $24.60 | $20.42 | 41,346 |
| 2017-01-17 | $24.30 | $24.70 | $24.12 | $24.47 | $20.31 | 32,840 |
| 2017-01-13 | $24.20 | $24.21 | $23.98 | $24.21 | $20.10 | 28,122 |
| 2017-01-12 | $24.05 | $24.20 | $24.00 | $24.09 | $20.00 | 19,965 |
| 2017-01-11 | $24.00 | $24.13 | $23.95 | $24.02 | $19.94 | 79,393 |
| 2017-01-10 | $23.91 | $24.00 | $23.91 | $23.96 | $19.89 | 18,061 |
| 2017-01-09 | $24.00 | $24.10 | $23.76 | $23.91 | $19.85 | 37,349 |
| 2017-01-06 | $23.75 | $23.80 | $23.70 | $23.70 | $19.67 | 5,065 |
| 2017-01-05 | $23.80 | $23.80 | $23.73 | $23.74 | $19.71 | 5,000 |
| 2017-01-04 | $23.74 | $23.80 | $23.67 | $23.70 | $19.67 | 12,581 |
| 2017-01-03 | $23.55 | $23.73 | $23.12 | $23.69 | $19.67 | 48,401 |
| 2016-12-30 | $23.49 | $23.50 | $23.18 | $23.50 | $19.51 | 2,903 |
| 2016-12-29 | $23.16 | $23.80 | $23.16 | $23.80 | $19.76 | 3,850 |
| 2016-12-28 | $23.45 | $23.77 | $23.01 | $23.77 | $19.73 | 2,355 |
| 2016-12-27 | $23.41 | $23.85 | $23.41 | $23.85 | $19.35 | 1,771 |
| 2016-12-23 | $23.90 | $23.90 | $23.90 | $23.90 | $19.39 | 0 |
| 2016-12-22 | $23.92 | $23.95 | $23.90 | $23.90 | $19.39 | 17,100 |
| 2016-12-21 | $23.95 | $23.95 | $23.95 | $23.95 | $19.43 | 0 |
| 2016-12-20 | $23.93 | $23.95 | $23.81 | $23.95 | $19.43 | 300 |
| 2016-12-19 | $23.83 | $23.95 | $23.70 | $23.95 | $19.43 | 12,235 |
| 2016-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $19.27 | 262 |
| 2016-12-15 | $23.80 | $23.80 | $23.80 | $23.80 | $19.31 | 100 |
| 2016-12-14 | $24.01 | $24.01 | $23.54 | $23.80 | $19.31 | 1,780 |
| 2016-12-13 | $24.48 | $24.48 | $24.48 | $24.48 | $19.86 | 500 |
| 2016-12-12 | $24.00 | $24.00 | $23.56 | $23.56 | $19.11 | 18,592 |
| 2016-12-09 | $23.81 | $24.40 | $23.77 | $23.90 | $19.39 | 5,140 |
| 2016-12-08 | $23.77 | $24.10 | $23.70 | $23.72 | $19.25 | 16,400 |
| 2016-12-07 | $23.70 | $23.85 | $23.60 | $23.72 | $19.25 | 17,620 |
| 2016-12-06 | $23.76 | $23.76 | $23.70 | $23.70 | $19.23 | 2,000 |
| 2016-12-05 | $23.76 | $23.76 | $23.70 | $23.70 | $19.23 | 4,050 |
| 2016-12-02 | $23.80 | $23.90 | $23.75 | $23.82 | $19.33 | 18,550 |
| 2016-12-01 | $23.85 | $24.02 | $23.74 | $23.80 | $19.31 | 77,445 |
| 2016-11-30 | $23.75 | $23.85 | $23.32 | $23.75 | $19.27 | 9,024 |
| 2016-11-29 | $24.00 | $24.01 | $23.82 | $23.82 | $19.33 | 3,450 |
| 2016-11-28 | $24.01 | $24.70 | $23.21 | $23.21 | $18.83 | 1,670 |
| 2016-11-25 | $24.02 | $24.56 | $24.02 | $24.56 | $19.93 | 850 |
| 2016-11-23 | $23.94 | $24.54 | $23.94 | $24.54 | $19.91 | 1,700 |
| 2016-11-22 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 0 |
| 2016-11-21 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 0 |
| 2016-11-18 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 0 |
| 2016-11-17 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 0 |
| 2016-11-16 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 0 |
| 2016-11-15 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 5,000 |
| 2016-11-14 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 0 |
| 2016-11-11 | $24.71 | $24.71 | $24.70 | $24.70 | $20.04 | 600 |
| 2016-11-10 | $25.13 | $25.13 | $25.13 | $25.13 | $20.39 | 155 |
| 2016-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $20.04 | 600 |
| 2016-11-08 | $24.85 | $24.85 | $24.85 | $24.85 | $20.16 | 0 |
| 2016-11-07 | $24.34 | $24.85 | $24.34 | $24.85 | $20.16 | 1,836 |
| 2016-11-04 | $25.02 | $25.02 | $25.02 | $25.02 | $20.30 | 0 |
| 2016-11-03 | $25.02 | $25.02 | $25.02 | $25.02 | $20.30 | 0 |
| 2016-11-02 | $25.02 | $25.02 | $25.02 | $25.02 | $20.30 | 400 |
| 2016-11-01 | $25.14 | $25.14 | $24.90 | $25.02 | $20.30 | 4,477 |
| 2016-10-31 | $25.20 | $25.20 | $24.90 | $25.00 | $20.29 | 4,805 |
| 2016-10-28 | $25.29 | $25.29 | $25.29 | $25.29 | $20.52 | 175 |
| 2016-10-27 | $25.40 | $25.40 | $25.29 | $25.29 | $20.52 | 744 |
| 2016-10-26 | $25.15 | $25.15 | $25.15 | $25.15 | $20.41 | 5,612 |
| 2016-10-25 | $25.12 | $25.23 | $25.11 | $25.13 | $20.39 | 2,150 |
| 2016-10-24 | $25.13 | $25.13 | $25.13 | $25.13 | $20.39 | 0 |
| 2016-10-21 | $25.13 | $25.13 | $25.13 | $25.13 | $20.39 | 0 |
| 2016-10-20 | $25.40 | $25.40 | $25.13 | $25.13 | $20.39 | 600 |
| 2016-10-19 | $25.48 | $25.48 | $25.48 | $25.48 | $20.68 | 15 |
| 2016-10-18 | $25.48 | $25.48 | $25.48 | $25.48 | $20.68 | 0 |
| 2016-10-17 | $25.48 | $25.48 | $25.48 | $25.48 | $20.68 | 0 |
| 2016-10-14 | $25.48 | $25.48 | $25.48 | $25.48 | $20.68 | 150 |
| 2016-10-13 | $25.03 | $25.03 | $23.25 | $25.00 | $20.29 | 4,150 |
| 2016-10-12 | $25.03 | $25.03 | $25.03 | $25.03 | $20.31 | 0 |
| 2016-10-11 | $25.23 | $25.44 | $25.03 | $25.03 | $20.31 | 3,636 |
| 2016-10-10 | $25.49 | $25.49 | $25.49 | $25.49 | $20.68 | 0 |
| 2016-10-07 | $25.50 | $25.50 | $25.21 | $25.49 | $20.68 | 901 |
| 2016-10-06 | $25.42 | $25.50 | $25.40 | $25.40 | $20.61 | 2,800 |
| 2016-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $20.69 | 200 |
| 2016-10-04 | $25.50 | $25.50 | $25.40 | $25.50 | $20.69 | 1,060 |
| 2016-10-03 | $25.50 | $25.50 | $25.42 | $25.50 | $20.69 | 3,590 |
| 2016-09-30 | $25.50 | $25.50 | $25.29 | $25.50 | $20.69 | 1,130 |
| 2016-09-29 | $25.48 | $25.50 | $25.19 | $25.45 | $20.65 | 2,979 |
| 2016-09-28 | $25.09 | $25.42 | $25.09 | $25.38 | $20.59 | 515 |
| 2016-09-27 | $25.12 | $25.50 | $25.10 | $25.50 | $20.64 | 450 |
| 2016-09-26 | $25.00 | $25.10 | $24.85 | $25.01 | $20.25 | 33,945 |
| 2016-09-23 | $24.95 | $25.09 | $24.95 | $25.09 | $20.31 | 5,167 |
| 2016-09-22 | $24.50 | $25.45 | $24.50 | $24.95 | $20.20 | 43,294 |
| 2016-09-21 | $30.00 | $30.00 | $25.00 | $25.00 | $20.24 | 46,600 |
Wheeler Real Estate Investment Trust Inc (WHLRD) News Headlines
Recent Wheeler Real Estate Investment Trust Inc (WHLRD) News
Similar Companies to Wheeler Real Estate Investment Trust Inc (WHLRD) 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 | -- | -- | -- |