G. Willi-Food International Ltd (WILC) Exchange: NASDAQ
Data as of May 1, 2024
$9.26 ($0.23) 2.60%
G. Willi-Food International Ltd - Daily Information
Click for more stock information on G. Willi-Food International Ltd.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $9.30 |
| Previous Close | $9.26 |
| High | $9.30 |
| Low | $9.13 |
| Adjusted Open | $9.30 |
| Previous Adjusted Close | $9.26 |
| Adjusted High | $9.30 |
| Adjusted Low | $9.13 |
About G. Willi-Food International Ltd (WILC)
G. Willi-Food International Ltd. ( http://www.willi-food.com ) is an Israeli-based company specializing in high-quality, great-tasting kosher food products. Willi-Food is engaged directly and through its subsidiaries in the design, import, marketing and distribution of over 600 food products worldwide. As one of Israel's leading food importers, Willi-Food markets and sells its food products to over 1,250 customers and 2,500 selling points in Israel and around the world including large retail and private supermarket chains, wholesalers and institutional consumers. The Company's operating divisions include Willi-Food in Israel and Euro European Dairies, a wholly owned subsidiary who designs, develops and distributes branded kosher, dairy-food products.
Invest in G. Willi-Food International Ltd (WILC)
Historical Stock Data for G. Willi-Food International Ltd (WILC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $9.30 | $9.30 | $9.13 | $9.26 | $9.26 | 2,940 |
| 2024-04-30 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 307 |
| 2024-04-29 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 777 |
| 2024-04-26 | $9.06 | $9.30 | $9.01 | $9.02 | $9.02 | 2,236 |
| 2024-04-25 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 697 |
| 2024-04-24 | $9.10 | $9.28 | $9.10 | $9.28 | $9.28 | 2,393 |
| 2024-04-23 | $9.23 | $9.24 | $9.15 | $9.15 | $9.15 | 698 |
| 2024-04-22 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 360 |
| 2024-04-19 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 491 |
| 2024-04-18 | $9.28 | $9.28 | $9.02 | $9.02 | $9.02 | 1,263 |
| 2024-04-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,155 |
| 2024-04-16 | $9.41 | $9.90 | $9.01 | $9.22 | $9.22 | 8,630 |
| 2024-04-15 | $9.52 | $9.52 | $9.41 | $9.50 | $9.50 | 1,238 |
| 2024-04-12 | $10.30 | $10.30 | $9.53 | $9.59 | $9.59 | 1,778 |
| 2024-04-11 | $9.80 | $9.80 | $9.58 | $9.60 | $9.60 | 2,158 |
| 2024-04-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 313 |
| 2024-04-09 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 1,186 |
| 2024-04-08 | $9.85 | $10.09 | $9.85 | $9.86 | $9.86 | 2,203 |
| 2024-04-05 | $9.67 | $9.80 | $9.67 | $9.80 | $9.80 | 353 |
| 2024-04-04 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 1,000 |
| 2024-04-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,721 |
| 2024-04-02 | $9.94 | $10.13 | $9.47 | $10.13 | $10.13 | 2,797 |
| 2024-04-01 | $10.25 | $10.38 | $10.25 | $10.38 | $10.38 | 3,728 |
| 2024-03-28 | $10.03 | $10.25 | $10.03 | $10.25 | $10.25 | 1,171 |
| 2024-03-27 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 793 |
| 2024-03-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 335 |
| 2024-03-25 | $10.02 | $10.14 | $9.83 | $10.14 | $10.14 | 1,418 |
| 2024-03-22 | $9.93 | $10.33 | $9.81 | $10.31 | $10.31 | 1,758 |
| 2024-03-21 | $10.01 | $10.05 | $9.84 | $9.84 | $9.84 | 2,200 |
| 2024-03-20 | $9.73 | $10.08 | $9.52 | $9.52 | $9.52 | 2,188 |
| 2024-03-19 | $9.77 | $9.88 | $9.58 | $9.70 | $9.70 | 2,086 |
| 2024-03-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 499 |
| 2024-03-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 168 |
| 2024-03-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 231 |
| 2024-03-13 | $9.97 | $10.16 | $9.96 | $10.16 | $10.16 | 2,057 |
| 2024-03-12 | $10.00 | $10.29 | $10.00 | $10.29 | $10.29 | 1,070 |
| 2024-03-11 | $10.30 | $10.39 | $10.07 | $10.07 | $10.07 | 3,453 |
| 2024-03-08 | $10.41 | $10.41 | $9.90 | $10.29 | $10.29 | 2,526 |
| 2024-03-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 454 |
| 2024-03-06 | $10.70 | $10.70 | $10.37 | $10.58 | $10.58 | 2,290 |
| 2024-03-05 | $10.35 | $10.58 | $10.35 | $10.41 | $10.41 | 1,914 |
| 2024-03-04 | $10.53 | $10.56 | $10.32 | $10.39 | $10.39 | 1,652 |
| 2024-03-01 | $10.50 | $10.51 | $10.06 | $10.42 | $10.42 | 2,713 |
| 2024-02-29 | $10.32 | $10.33 | $10.18 | $10.33 | $10.33 | 1,400 |
| 2024-02-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 307 |
| 2024-02-27 | $10.39 | $10.40 | $10.21 | $10.25 | $10.25 | 3,949 |
| 2024-02-26 | $10.38 | $10.38 | $9.87 | $9.87 | $9.87 | 1,130 |
| 2024-02-23 | $9.75 | $9.96 | $9.75 | $9.75 | $9.75 | 2,255 |
| 2024-02-22 | $9.90 | $9.90 | $9.79 | $9.79 | $9.79 | 1,020 |
| 2024-02-21 | $9.89 | $9.90 | $9.57 | $9.61 | $9.61 | 2,801 |
| 2024-02-20 | $9.66 | $9.72 | $9.50 | $9.50 | $9.50 | 1,646 |
| 2024-02-16 | $10.06 | $10.06 | $9.46 | $9.73 | $9.73 | 1,549 |
| 2024-02-15 | $9.82 | $9.99 | $9.71 | $9.71 | $9.71 | 2,584 |
| 2024-02-14 | $9.70 | $9.99 | $9.70 | $9.99 | $9.99 | 3,179 |
| 2024-02-13 | $9.80 | $9.95 | $8.50 | $9.20 | $9.20 | 13,581 |
| 2024-02-12 | $9.66 | $9.66 | $9.58 | $9.58 | $9.58 | 3,246 |
| 2024-02-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,236 |
| 2024-02-08 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 755 |
| 2024-02-07 | $10.01 | $10.11 | $10.00 | $10.02 | $10.02 | 2,397 |
| 2024-02-06 | $10.05 | $10.40 | $10.05 | $10.40 | $10.40 | 1,266 |
| 2024-02-05 | $10.34 | $10.42 | $10.34 | $10.42 | $10.42 | 3,477 |
| 2024-02-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 282 |
| 2024-02-01 | $10.82 | $10.84 | $10.72 | $10.72 | $10.72 | 941 |
| 2024-01-31 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | 2,503 |
| 2024-01-30 | $10.73 | $10.91 | $10.40 | $10.91 | $10.91 | 999 |
| 2024-01-29 | $11.22 | $11.22 | $10.61 | $11.18 | $11.18 | 6,827 |
| 2024-01-26 | $10.75 | $11.31 | $10.06 | $11.25 | $11.25 | 5,087 |
| 2024-01-25 | $11.40 | $12.00 | $10.85 | $10.99 | $10.99 | 3,649 |
| 2024-01-24 | $11.66 | $11.66 | $11.34 | $11.45 | $11.45 | 2,138 |
| 2024-01-23 | $11.48 | $11.48 | $11.34 | $11.34 | $11.34 | 2,035 |
| 2024-01-22 | $11.15 | $11.45 | $11.15 | $11.15 | $11.15 | 10,666 |
| 2024-01-19 | $10.62 | $11.15 | $10.62 | $11.15 | $11.15 | 974 |
| 2024-01-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,104 |
| 2024-01-17 | $11.00 | $11.35 | $10.91 | $11.10 | $11.10 | 3,191 |
| 2024-01-16 | $10.55 | $11.08 | $10.55 | $11.00 | $11.00 | 11,181 |
| 2024-01-12 | $10.09 | $10.16 | $10.09 | $10.16 | $10.16 | 1,285 |
| 2024-01-11 | $10.24 | $10.72 | $10.14 | $10.40 | $10.40 | 3,790 |
| 2024-01-10 | $10.36 | $10.70 | $10.36 | $10.70 | $10.70 | 4,895 |
| 2024-01-09 | $10.21 | $10.47 | $10.21 | $10.47 | $10.47 | 2,898 |
| 2024-01-08 | $10.24 | $10.49 | $10.13 | $10.49 | $10.49 | 2,307 |
| 2024-01-05 | $10.63 | $10.73 | $10.38 | $10.38 | $10.38 | 2,440 |
| 2024-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 811 |
| 2024-01-03 | $10.50 | $10.50 | $9.87 | $10.26 | $10.26 | 4,357 |
| 2024-01-02 | $10.25 | $10.49 | $10.20 | $10.48 | $10.48 | 2,464 |
| 2023-12-29 | $10.25 | $10.25 | $9.92 | $10.23 | $10.23 | 1,166 |
| 2023-12-28 | $9.66 | $10.00 | $9.66 | $10.00 | $10.00 | 1,725 |
| 2023-12-27 | $9.93 | $9.93 | $9.60 | $9.64 | $9.64 | 1,921 |
| 2023-12-26 | $9.50 | $9.55 | $9.29 | $9.55 | $9.55 | 8,083 |
| 2023-12-22 | $9.38 | $9.42 | $9.20 | $9.42 | $9.42 | 3,380 |
| 2023-12-21 | $9.41 | $9.47 | $9.26 | $9.26 | $9.26 | 2,817 |
| 2023-12-20 | $9.44 | $9.50 | $9.43 | $9.46 | $9.46 | 2,503 |
| 2023-12-19 | $9.47 | $9.50 | $9.05 | $9.50 | $9.50 | 6,074 |
| 2023-12-18 | $9.21 | $9.49 | $9.21 | $9.47 | $9.47 | 4,284 |
| 2023-12-15 | $9.04 | $9.04 | $8.95 | $9.04 | $9.04 | 4,498 |
| 2023-12-14 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 801 |
| 2023-12-13 | $9.14 | $9.14 | $9.10 | $9.14 | $9.14 | 1,544 |
| 2023-12-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 445 |
| 2023-12-11 | $9.01 | $9.20 | $9.01 | $9.20 | $9.20 | 1,315 |
| 2023-12-08 | $9.03 | $9.44 | $9.03 | $9.44 | $9.44 | 1,458 |
| 2023-12-07 | $8.91 | $9.00 | $8.91 | $8.95 | $8.95 | 1,176 |
| 2023-12-06 | $8.89 | $9.10 | $8.89 | $9.00 | $9.00 | 5,419 |
| 2023-12-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,075 |
| 2023-12-04 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 1,231 |
| 2023-12-01 | $9.30 | $9.30 | $9.28 | $9.30 | $9.30 | 944 |
| 2023-11-30 | $8.86 | $9.65 | $8.86 | $9.27 | $9.27 | 4,127 |
| 2023-11-29 | $9.44 | $9.60 | $9.01 | $9.10 | $9.10 | 5,533 |
| 2023-11-28 | $9.15 | $9.15 | $9.05 | $9.05 | $9.05 | 633 |
| 2023-11-27 | $9.40 | $9.40 | $9.11 | $9.13 | $9.13 | 2,072 |
| 2023-11-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 266 |
| 2023-11-22 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 620 |
| 2023-11-21 | $9.17 | $9.49 | $9.17 | $9.47 | $9.47 | 1,442 |
| 2023-11-20 | $9.18 | $9.18 | $8.80 | $8.80 | $8.80 | 1,418 |
| 2023-11-17 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 249 |
| 2023-11-16 | $9.30 | $9.50 | $8.83 | $8.83 | $8.83 | 1,146 |
| 2023-11-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 761 |
| 2023-11-14 | $8.90 | $9.42 | $8.56 | $9.42 | $9.42 | 610 |
| 2023-11-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 753 |
| 2023-11-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 918 |
| 2023-11-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 999 |
| 2023-11-08 | $9.39 | $9.65 | $9.39 | $9.65 | $9.65 | 1,387 |
| 2023-11-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 399 |
| 2023-11-06 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 1,091 |
| 2023-11-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 477 |
| 2023-11-02 | $9.02 | $10.00 | $9.02 | $9.68 | $9.68 | 9,098 |
| 2023-11-01 | $8.81 | $8.81 | $8.76 | $8.76 | $8.76 | 1,215 |
| 2023-10-31 | $8.41 | $8.65 | $8.41 | $8.65 | $8.65 | 1,036 |
| 2023-10-30 | $8.55 | $8.64 | $8.48 | $8.63 | $8.63 | 1,339 |
| 2023-10-27 | $8.15 | $8.67 | $8.15 | $8.63 | $8.63 | 1,084 |
| 2023-10-26 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 974 |
| 2023-10-25 | $8.34 | $9.02 | $8.34 | $8.97 | $8.97 | 3,916 |
| 2023-10-24 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 713 |
| 2023-10-23 | $8.01 | $8.27 | $8.01 | $8.27 | $8.27 | 1,404 |
| 2023-10-20 | $8.00 | $8.38 | $8.00 | $8.20 | $8.20 | 2,007 |
| 2023-10-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 587 |
| 2023-10-18 | $8.51 | $8.51 | $8.00 | $8.12 | $8.12 | 1,643 |
| 2023-10-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 683 |
| 2023-10-16 | $9.09 | $9.10 | $8.70 | $8.70 | $8.70 | 2,080 |
| 2023-10-13 | $8.81 | $8.86 | $8.81 | $8.86 | $8.86 | 443 |
| 2023-10-12 | $9.21 | $9.26 | $9.19 | $9.26 | $9.26 | 1,675 |
| 2023-10-11 | $9.20 | $9.20 | $9.17 | $9.17 | $9.17 | 597 |
| 2023-10-10 | $9.33 | $9.44 | $9.16 | $9.39 | $9.39 | 5,166 |
| 2023-10-09 | $9.24 | $9.34 | $9.04 | $9.33 | $9.33 | 2,023 |
| 2023-10-06 | $9.36 | $9.36 | $8.76 | $9.30 | $9.30 | 4,605 |
| 2023-10-05 | $9.97 | $9.97 | $9.37 | $9.75 | $9.75 | 6,105 |
| 2023-10-04 | $9.99 | $10.10 | $9.99 | $9.99 | $9.99 | 3,873 |
| 2023-10-03 | $10.10 | $10.35 | $9.97 | $9.98 | $9.98 | 3,010 |
| 2023-10-02 | $10.16 | $10.30 | $10.15 | $10.15 | $10.15 | 1,919 |
| 2023-09-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 789 |
| 2023-09-28 | $10.50 | $10.54 | $10.11 | $10.29 | $10.29 | 4,821 |
| 2023-09-27 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 3,039 |
| 2023-09-26 | $10.33 | $10.33 | $10.25 | $10.30 | $10.30 | 1,037 |
| 2023-09-25 | $10.26 | $10.28 | $10.25 | $10.28 | $10.28 | 869 |
| 2023-09-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 278 |
| 2023-09-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 483 |
| 2023-09-20 | $10.29 | $10.51 | $10.26 | $10.30 | $10.30 | 1,815 |
| 2023-09-19 | $10.26 | $10.26 | $10.21 | $10.26 | $10.26 | 1,585 |
| 2023-09-18 | $10.28 | $10.44 | $10.28 | $10.41 | $10.41 | 2,204 |
| 2023-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,072 |
| 2023-09-14 | $10.32 | $10.52 | $10.31 | $10.52 | $10.52 | 2,859 |
| 2023-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 698 |
| 2023-09-12 | $10.52 | $10.67 | $10.24 | $10.54 | $10.35 | 6,254 |
| 2023-09-11 | $10.52 | $10.52 | $10.12 | $10.44 | $10.25 | 3,179 |
| 2023-09-08 | $10.16 | $10.25 | $10.08 | $10.25 | $10.25 | 1,963 |
| 2023-09-07 | $10.29 | $10.40 | $10.01 | $10.19 | $10.19 | 4,392 |
| 2023-09-06 | $10.71 | $10.72 | $10.71 | $10.72 | $10.72 | 1,457 |
| 2023-09-05 | $10.67 | $11.20 | $10.63 | $10.80 | $10.80 | 5,287 |
| 2023-09-01 | $11.20 | $11.23 | $10.41 | $10.79 | $10.79 | 6,975 |
| 2023-08-31 | $11.40 | $11.40 | $10.96 | $11.00 | $11.00 | 11,454 |
| 2023-08-30 | $11.43 | $11.90 | $11.43 | $11.46 | $11.46 | 1,407 |
| 2023-08-29 | $11.61 | $11.93 | $11.61 | $11.92 | $11.92 | 1,916 |
| 2023-08-28 | $11.95 | $11.95 | $11.53 | $11.63 | $11.63 | 2,630 |
| 2023-08-25 | $11.50 | $11.79 | $11.50 | $11.69 | $11.69 | 2,395 |
| 2023-08-24 | $11.25 | $11.77 | $11.25 | $11.60 | $11.60 | 2,708 |
| 2023-08-23 | $11.38 | $11.82 | $11.28 | $11.82 | $11.82 | 1,645 |
| 2023-08-22 | $11.42 | $11.54 | $11.25 | $11.54 | $11.54 | 16,066 |
| 2023-08-21 | $12.04 | $12.04 | $11.20 | $11.87 | $11.87 | 7,230 |
| 2023-08-18 | $11.80 | $12.09 | $11.78 | $12.05 | $12.05 | 2,940 |
| 2023-08-17 | $12.00 | $12.29 | $12.00 | $12.00 | $12.00 | 1,145 |
| 2023-08-16 | $12.01 | $12.04 | $12.00 | $12.00 | $12.00 | 1,131 |
| 2023-08-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,442 |
| 2023-08-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 964 |
| 2023-08-11 | $12.20 | $12.25 | $12.19 | $12.19 | $12.19 | 4,189 |
| 2023-08-10 | $12.59 | $12.59 | $12.20 | $12.20 | $12.20 | 6,195 |
| 2023-08-09 | $12.68 | $12.68 | $12.45 | $12.45 | $12.45 | 3,023 |
| 2023-08-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 178 |
| 2023-08-07 | $12.84 | $12.84 | $12.61 | $12.71 | $12.71 | 1,014 |
| 2023-08-04 | $12.60 | $12.76 | $12.53 | $12.56 | $12.56 | 2,467 |
| 2023-08-03 | $12.52 | $12.99 | $12.47 | $12.67 | $12.67 | 4,824 |
| 2023-08-02 | $12.70 | $12.93 | $12.70 | $12.93 | $12.93 | 1,040 |
| 2023-08-01 | $12.65 | $12.75 | $12.53 | $12.53 | $12.53 | 1,677 |
| 2023-07-31 | $12.38 | $12.47 | $12.38 | $12.47 | $12.47 | 904 |
| 2023-07-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 786 |
| 2023-07-27 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 3,132 |
| 2023-07-26 | $12.58 | $12.58 | $12.40 | $12.40 | $12.40 | 725 |
| 2023-07-25 | $12.65 | $12.65 | $12.46 | $12.56 | $12.56 | 1,255 |
| 2023-07-24 | $12.90 | $12.96 | $12.72 | $12.72 | $12.72 | 6,711 |
| 2023-07-21 | $12.85 | $12.85 | $12.76 | $12.84 | $12.84 | 3,334 |
| 2023-07-20 | $12.79 | $12.98 | $12.53 | $12.71 | $12.71 | 2,478 |
| 2023-07-19 | $12.98 | $12.99 | $12.67 | $12.70 | $12.70 | 1,962 |
| 2023-07-18 | $12.52 | $12.97 | $12.52 | $12.61 | $12.61 | 2,040 |
| 2023-07-17 | $12.51 | $12.84 | $12.50 | $12.84 | $12.84 | 1,003 |
| 2023-07-14 | $12.58 | $12.58 | $12.40 | $12.40 | $12.40 | 1,106 |
| 2023-07-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 478 |
| 2023-07-12 | $12.47 | $12.70 | $12.47 | $12.55 | $12.55 | 1,329 |
| 2023-07-11 | $12.39 | $12.55 | $12.39 | $12.45 | $12.45 | 3,129 |
| 2023-07-10 | $12.40 | $12.74 | $12.34 | $12.68 | $12.68 | 5,163 |
| 2023-07-07 | $12.47 | $12.47 | $12.30 | $12.30 | $12.30 | 841 |
| 2023-07-06 | $12.16 | $12.62 | $12.16 | $12.62 | $12.62 | 3,641 |
| 2023-07-05 | $12.39 | $12.39 | $12.16 | $12.16 | $12.16 | 2,633 |
| 2023-07-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 296 |
| 2023-06-30 | $12.86 | $12.86 | $12.20 | $12.27 | $12.27 | 1,817 |
| 2023-06-29 | $12.83 | $12.83 | $12.55 | $12.56 | $12.56 | 501 |
| 2023-06-28 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 369 |
| 2023-06-27 | $12.41 | $12.50 | $12.40 | $12.50 | $12.50 | 1,181 |
| 2023-06-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 647 |
| 2023-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,216 |
| 2023-06-22 | $12.50 | $12.65 | $12.50 | $12.65 | $12.65 | 633 |
| 2023-06-21 | $12.52 | $12.52 | $12.51 | $12.52 | $12.52 | 955 |
| 2023-06-20 | $12.51 | $12.68 | $12.51 | $12.62 | $12.62 | 2,665 |
| 2023-06-16 | $12.55 | $12.75 | $12.55 | $12.75 | $12.75 | 1,311 |
| 2023-06-15 | $12.74 | $12.74 | $12.53 | $12.53 | $12.53 | 1,112 |
| 2023-06-14 | $12.56 | $12.83 | $12.51 | $12.75 | $12.75 | 3,596 |
| 2023-06-13 | $12.71 | $12.71 | $12.52 | $12.69 | $12.69 | 983 |
| 2023-06-12 | $12.87 | $12.87 | $12.85 | $12.85 | $12.85 | 1,766 |
| 2023-06-09 | $12.61 | $12.90 | $12.61 | $12.88 | $12.88 | 1,346 |
| 2023-06-08 | $12.90 | $12.90 | $12.50 | $12.50 | $12.50 | 2,866 |
| 2023-06-07 | $12.55 | $12.90 | $12.55 | $12.55 | $12.55 | 1,938 |
| 2023-06-06 | $12.86 | $12.86 | $12.61 | $12.61 | $12.61 | 1,751 |
| 2023-06-05 | $12.71 | $12.80 | $12.71 | $12.80 | $12.80 | 2,115 |
| 2023-06-02 | $12.93 | $13.00 | $12.73 | $12.73 | $12.73 | 926 |
| 2023-06-01 | $12.85 | $12.86 | $12.76 | $12.76 | $12.76 | 1,101 |
| 2023-05-31 | $12.60 | $12.90 | $12.60 | $12.90 | $12.90 | 684 |
| 2023-05-30 | $12.92 | $12.92 | $12.52 | $12.59 | $12.59 | 1,767 |
| 2023-05-26 | $13.48 | $13.48 | $12.93 | $12.94 | $12.94 | 1,236 |
| 2023-05-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 532 |
| 2023-05-24 | $13.00 | $13.35 | $13.00 | $13.20 | $13.20 | 1,436 |
| 2023-05-23 | $13.02 | $13.02 | $12.85 | $12.85 | $12.85 | 818 |
| 2023-05-22 | $13.50 | $13.50 | $13.01 | $13.01 | $13.01 | 2,306 |
| 2023-05-19 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 727 |
| 2023-05-18 | $13.40 | $13.75 | $13.40 | $13.75 | $13.75 | 1,227 |
| 2023-05-17 | $13.94 | $13.94 | $13.33 | $13.33 | $13.33 | 1,267 |
| 2023-05-16 | $13.31 | $13.50 | $13.31 | $13.50 | $13.50 | 360 |
| 2023-05-15 | $13.68 | $13.95 | $13.53 | $13.83 | $13.83 | 2,675 |
| 2023-05-12 | $13.37 | $13.75 | $13.37 | $13.73 | $13.73 | 1,255 |
| 2023-05-11 | $13.32 | $13.83 | $13.32 | $13.80 | $13.80 | 1,589 |
| 2023-05-10 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 456 |
| 2023-05-09 | $13.22 | $13.35 | $13.22 | $13.35 | $13.35 | 426 |
| 2023-05-08 | $13.11 | $13.49 | $13.11 | $13.49 | $13.49 | 566 |
| 2023-05-05 | $13.21 | $13.37 | $13.12 | $13.36 | $13.36 | 756 |
| 2023-05-04 | $12.88 | $13.81 | $12.88 | $13.81 | $13.81 | 1,462 |
| 2023-05-03 | $13.51 | $13.51 | $13.20 | $13.20 | $13.20 | 1,280 |
| 2023-05-02 | $13.07 | $13.45 | $13.07 | $13.45 | $13.45 | 1,292 |
| 2023-05-01 | $13.68 | $13.76 | $13.46 | $13.57 | $13.57 | 5,684 |
| 2023-04-28 | $13.55 | $13.55 | $12.86 | $13.19 | $13.19 | 3,087 |
| 2023-04-27 | $12.66 | $13.13 | $12.66 | $12.80 | $12.80 | 4,330 |
| 2023-04-26 | $12.61 | $12.71 | $12.61 | $12.71 | $12.71 | 909 |
| 2023-04-25 | $12.82 | $12.88 | $12.82 | $12.83 | $12.83 | 1,411 |
| 2023-04-24 | $13.03 | $13.05 | $12.80 | $12.80 | $12.80 | 1,936 |
| 2023-04-21 | $12.33 | $13.00 | $12.33 | $13.00 | $13.00 | 1,601 |
| 2023-04-20 | $12.96 | $12.96 | $12.30 | $12.73 | $12.73 | 2,357 |
| 2023-04-19 | $13.63 | $13.63 | $12.11 | $12.70 | $12.70 | 14,448 |
| 2023-04-18 | $13.31 | $13.61 | $13.31 | $13.49 | $13.49 | 1,081 |
| 2023-04-17 | $13.51 | $13.51 | $13.11 | $13.24 | $13.24 | 3,145 |
| 2023-04-14 | $13.51 | $13.60 | $13.51 | $13.60 | $13.60 | 441 |
| 2023-04-13 | $13.68 | $13.68 | $13.51 | $13.68 | $13.68 | 973 |
| 2023-04-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 439 |
| 2023-04-11 | $13.68 | $13.68 | $13.46 | $13.68 | $13.68 | 3,855 |
| 2023-04-10 | $13.90 | $13.90 | $13.54 | $13.54 | $13.54 | 853 |
| 2023-04-06 | $13.86 | $13.86 | $13.54 | $13.54 | $13.54 | 1,043 |
| 2023-04-05 | $13.60 | $13.85 | $13.60 | $13.74 | $13.74 | 1,585 |
| 2023-04-04 | $13.97 | $14.59 | $13.95 | $13.98 | $13.98 | 4,118 |
| 2023-04-03 | $13.90 | $14.11 | $13.35 | $14.01 | $14.01 | 6,702 |
| 2023-03-31 | $14.70 | $14.75 | $14.56 | $14.74 | $14.14 | 9,632 |
| 2023-03-30 | $14.50 | $14.79 | $14.28 | $14.77 | $14.17 | 2,684 |
| 2023-03-29 | $14.30 | $14.75 | $13.85 | $14.15 | $13.58 | 1,953 |
| 2023-03-28 | $14.25 | $14.60 | $14.25 | $14.41 | $13.83 | 4,045 |
| 2023-03-27 | $14.00 | $14.10 | $13.71 | $13.97 | $13.41 | 5,607 |
| 2023-03-24 | $13.38 | $13.38 | $12.96 | $13.36 | $13.36 | 1,439 |
| 2023-03-23 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 2,028 |
| 2023-03-22 | $13.70 | $13.75 | $13.10 | $13.21 | $13.21 | 1,059 |
| 2023-03-21 | $13.28 | $13.28 | $12.93 | $12.93 | $12.93 | 1,686 |
| 2023-03-20 | $12.52 | $13.05 | $12.51 | $12.62 | $12.62 | 2,672 |
| 2023-03-17 | $12.60 | $12.60 | $12.47 | $12.47 | $12.47 | 423 |
| 2023-03-16 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 542 |
| 2023-03-15 | $12.61 | $12.80 | $12.61 | $12.70 | $12.70 | 1,604 |
| 2023-03-14 | $12.99 | $12.99 | $12.72 | $12.72 | $12.72 | 1,776 |
| 2023-03-13 | $12.96 | $12.96 | $12.67 | $12.85 | $12.85 | 1,249 |
| 2023-03-10 | $12.60 | $12.60 | $12.25 | $12.25 | $12.25 | 771 |
| 2023-03-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 466 |
| 2023-03-08 | $12.91 | $12.94 | $12.79 | $12.94 | $12.94 | 1,593 |
| 2023-03-07 | $13.05 | $13.06 | $12.75 | $12.90 | $12.90 | 4,545 |
| 2023-03-06 | $13.05 | $13.28 | $13.05 | $13.05 | $13.05 | 2,515 |
| 2023-03-03 | $13.11 | $13.25 | $13.11 | $13.25 | $13.25 | 726 |
| 2023-03-02 | $12.97 | $13.11 | $12.97 | $13.11 | $13.11 | 1,811 |
| 2023-03-01 | $13.08 | $13.30 | $13.02 | $13.02 | $13.02 | 1,779 |
| 2023-02-28 | $13.29 | $13.29 | $13.21 | $13.21 | $13.21 | 596 |
| 2023-02-27 | $13.69 | $13.69 | $13.34 | $13.48 | $13.48 | 4,402 |
| 2023-02-24 | $13.61 | $13.61 | $13.52 | $13.52 | $13.52 | 677 |
| 2023-02-23 | $13.90 | $14.54 | $13.61 | $13.84 | $13.84 | 7,659 |
| 2023-02-22 | $13.90 | $14.15 | $13.90 | $14.11 | $14.11 | 5,578 |
| 2023-02-21 | $13.99 | $14.33 | $13.39 | $14.14 | $14.14 | 14,169 |
| 2023-02-17 | $14.01 | $14.25 | $14.01 | $14.25 | $14.25 | 5,026 |
| 2023-02-16 | $14.21 | $14.35 | $14.21 | $14.30 | $14.30 | 2,631 |
| 2023-02-15 | $14.27 | $14.39 | $14.27 | $14.39 | $14.39 | 4,813 |
| 2023-02-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 8,946 |
| 2023-02-13 | $14.52 | $14.77 | $14.52 | $14.76 | $14.76 | 2,778 |
| 2023-02-10 | $14.40 | $14.40 | $14.29 | $14.33 | $14.33 | 2,956 |
| 2023-02-09 | $14.42 | $14.55 | $14.20 | $14.22 | $14.22 | 5,942 |
| 2023-02-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 3,384 |
| 2023-02-07 | $14.80 | $15.00 | $14.80 | $15.00 | $15.00 | 3,308 |
| 2023-02-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 2,650 |
| 2023-02-03 | $15.34 | $15.41 | $15.34 | $15.41 | $15.41 | 3,358 |
| 2023-02-02 | $15.80 | $16.15 | $15.46 | $15.71 | $15.71 | 5,420 |
| 2023-02-01 | $15.41 | $15.57 | $15.30 | $15.31 | $15.31 | 2,513 |
| 2023-01-31 | $15.31 | $15.35 | $15.05 | $15.06 | $15.06 | 7,842 |
| 2023-01-30 | $15.71 | $15.71 | $15.01 | $15.25 | $15.25 | 6,754 |
| 2023-01-27 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 717 |
| 2023-01-26 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 444 |
| 2023-01-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1,437 |
| 2023-01-24 | $16.31 | $16.42 | $16.31 | $16.41 | $16.41 | 1,708 |
| 2023-01-23 | $16.44 | $16.44 | $15.82 | $16.33 | $16.33 | 2,800 |
| 2023-01-20 | $15.10 | $15.82 | $14.82 | $15.82 | $15.82 | 6,647 |
| 2023-01-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,844 |
| 2023-01-18 | $16.00 | $16.00 | $15.31 | $15.60 | $15.60 | 6,125 |
| 2023-01-17 | $15.94 | $16.25 | $15.40 | $15.55 | $15.55 | 5,847 |
| 2023-01-13 | $15.52 | $16.38 | $15.52 | $15.90 | $15.90 | 3,482 |
| 2023-01-12 | $15.56 | $16.03 | $15.31 | $15.52 | $15.52 | 2,183 |
| 2023-01-11 | $15.30 | $15.65 | $15.00 | $15.60 | $15.60 | 5,323 |
| 2023-01-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 248 |
| 2023-01-09 | $14.75 | $14.75 | $14.50 | $14.70 | $14.70 | 7,172 |
| 2023-01-06 | $14.33 | $14.95 | $13.93 | $14.01 | $14.01 | 6,420 |
| 2023-01-05 | $14.24 | $14.36 | $13.60 | $14.36 | $14.36 | 2,369 |
| 2023-01-04 | $13.95 | $15.15 | $13.50 | $14.80 | $14.80 | 15,508 |
| 2023-01-03 | $13.66 | $13.99 | $13.39 | $13.99 | $13.99 | 5,647 |
| 2022-12-30 | $13.30 | $13.30 | $12.91 | $13.16 | $13.16 | 6,181 |
| 2022-12-29 | $13.82 | $13.82 | $13.18 | $13.25 | $13.25 | 11,524 |
| 2022-12-28 | $13.40 | $13.40 | $13.11 | $13.11 | $13.11 | 912 |
| 2022-12-27 | $12.91 | $13.60 | $12.91 | $13.60 | $13.60 | 661 |
| 2022-12-23 | $13.03 | $13.27 | $13.03 | $13.03 | $13.03 | 796 |
| 2022-12-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 1,129 |
| 2022-12-21 | $13.60 | $13.85 | $13.50 | $13.60 | $13.60 | 6,532 |
| 2022-12-20 | $13.70 | $13.85 | $13.30 | $13.30 | $13.30 | 2,608 |
| 2022-12-19 | $14.05 | $14.42 | $12.92 | $14.42 | $14.42 | 3,067 |
| 2022-12-16 | $14.01 | $14.39 | $14.01 | $14.39 | $14.39 | 904 |
| 2022-12-15 | $14.66 | $14.83 | $14.09 | $14.09 | $14.09 | 1,628 |
| 2022-12-14 | $14.63 | $14.78 | $14.29 | $14.30 | $14.30 | 4,290 |
| 2022-12-13 | $14.83 | $14.83 | $14.50 | $14.50 | $14.50 | 977 |
| 2022-12-12 | $14.36 | $14.36 | $13.79 | $13.83 | $13.83 | 4,452 |
| 2022-12-09 | $15.60 | $15.60 | $14.27 | $14.27 | $14.27 | 1,200 |
| 2022-12-08 | $14.35 | $14.72 | $14.35 | $14.54 | $14.54 | 2,506 |
| 2022-12-07 | $14.75 | $15.33 | $14.59 | $14.76 | $14.76 | 11,731 |
| 2022-12-06 | $15.24 | $15.35 | $14.33 | $14.33 | $14.33 | 7,642 |
| 2022-12-05 | $16.04 | $16.44 | $15.59 | $15.60 | $15.60 | 4,799 |
| 2022-12-02 | $16.91 | $17.10 | $16.79 | $16.98 | $16.98 | 15,840 |
| 2022-12-01 | $16.20 | $17.61 | $16.20 | $17.16 | $17.16 | 13,737 |
| 2022-11-30 | $16.00 | $16.00 | $15.62 | $15.98 | $15.98 | 3,107 |
| 2022-11-29 | $15.98 | $16.00 | $15.69 | $16.00 | $16.00 | 3,964 |
| 2022-11-28 | $15.50 | $15.82 | $15.01 | $15.14 | $15.14 | 10,945 |
| 2022-11-25 | $14.37 | $15.00 | $14.37 | $14.94 | $14.94 | 3,059 |
| 2022-11-23 | $13.95 | $14.23 | $13.95 | $14.23 | $14.23 | 2,083 |
| 2022-11-22 | $14.15 | $14.55 | $13.90 | $13.90 | $13.90 | 4,361 |
| 2022-11-21 | $14.71 | $15.25 | $14.40 | $14.40 | $14.40 | 7,431 |
| 2022-11-18 | $15.34 | $15.43 | $14.75 | $15.06 | $15.06 | 15,200 |
| 2022-11-17 | $15.50 | $15.50 | $15.12 | $15.12 | $15.12 | 1,676 |
| 2022-11-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 661 |
| 2022-11-15 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 438 |
| 2022-11-14 | $15.60 | $15.60 | $15.21 | $15.23 | $15.23 | 1,584 |
| 2022-11-11 | $15.19 | $15.75 | $15.00 | $15.40 | $15.40 | 3,097 |
| 2022-11-10 | $14.70 | $15.20 | $14.46 | $14.87 | $14.87 | 4,458 |
| 2022-11-09 | $14.10 | $14.15 | $13.83 | $13.91 | $13.91 | 1,931 |
| 2022-11-08 | $14.16 | $14.28 | $14.16 | $14.28 | $14.28 | 532 |
| 2022-11-07 | $14.21 | $14.39 | $13.80 | $14.39 | $14.39 | 5,030 |
| 2022-11-04 | $13.70 | $13.70 | $13.20 | $13.40 | $13.40 | 1,822 |
| 2022-11-03 | $13.81 | $13.90 | $13.42 | $13.75 | $13.75 | 2,546 |
| 2022-11-02 | $14.07 | $14.20 | $14.02 | $14.09 | $14.09 | 5,364 |
| 2022-11-01 | $13.95 | $13.95 | $13.60 | $13.60 | $13.60 | 1,168 |
| 2022-10-31 | $13.99 | $13.99 | $13.61 | $13.61 | $13.61 | 1,546 |
| 2022-10-28 | $13.11 | $14.31 | $13.11 | $14.03 | $14.03 | 4,213 |
| 2022-10-27 | $13.95 | $14.36 | $13.81 | $14.00 | $14.00 | 2,694 |
| 2022-10-26 | $13.80 | $14.80 | $13.50 | $13.87 | $13.87 | 6,523 |
| 2022-10-25 | $13.70 | $13.75 | $13.55 | $13.55 | $13.55 | 586 |
| 2022-10-24 | $13.59 | $13.89 | $13.59 | $13.89 | $13.89 | 974 |
| 2022-10-21 | $13.46 | $14.20 | $13.46 | $14.02 | $14.02 | 2,057 |
| 2022-10-20 | $13.92 | $14.05 | $13.67 | $13.90 | $13.90 | 17,658 |
| 2022-10-19 | $13.66 | $14.30 | $13.61 | $14.30 | $14.30 | 1,418 |
| 2022-10-18 | $13.79 | $14.00 | $13.23 | $13.83 | $13.83 | 21,817 |
| 2022-10-17 | $14.46 | $14.46 | $13.70 | $14.44 | $14.44 | 1,517 |
| 2022-10-14 | $13.27 | $14.50 | $13.27 | $13.75 | $13.75 | 6,689 |
| 2022-10-13 | $12.78 | $13.90 | $12.78 | $13.60 | $13.60 | 17,376 |
| 2022-10-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 21 |
| 2022-10-11 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 350 |
| 2022-10-10 | $12.18 | $12.90 | $12.00 | $12.76 | $12.76 | 8,356 |
| 2022-10-07 | $12.61 | $12.61 | $12.17 | $12.18 | $12.18 | 1,738 |
| 2022-10-06 | $12.90 | $12.90 | $12.51 | $12.81 | $12.81 | 1,144 |
| 2022-10-05 | $12.77 | $12.78 | $12.59 | $12.78 | $12.78 | 2,669 |
| 2022-10-04 | $12.84 | $13.00 | $12.84 | $12.85 | $12.85 | 2,540 |
| 2022-10-03 | $13.01 | $13.01 | $12.56 | $12.83 | $12.83 | 2,585 |
| 2022-09-30 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 180 |
| 2022-09-29 | $13.37 | $13.44 | $13.37 | $13.44 | $13.44 | 868 |
| 2022-09-28 | $13.43 | $13.67 | $13.43 | $13.46 | $13.46 | 931 |
| 2022-09-27 | $13.55 | $14.13 | $13.11 | $13.54 | $13.54 | 8,463 |
| 2022-09-26 | $13.84 | $13.85 | $13.45 | $13.80 | $13.80 | 1,182 |
| 2022-09-23 | $13.87 | $14.35 | $13.87 | $14.35 | $14.35 | 750 |
| 2022-09-22 | $14.91 | $14.91 | $14.35 | $14.55 | $14.55 | 4,689 |
| 2022-09-21 | $15.60 | $15.61 | $14.78 | $14.78 | $14.78 | 14,421 |
| 2022-09-20 | $16.20 | $16.75 | $15.00 | $15.97 | $15.97 | 1,262 |
| 2022-09-19 | $16.29 | $16.47 | $15.85 | $16.47 | $16.47 | 14,595 |
| 2022-09-16 | $16.20 | $16.84 | $16.20 | $16.49 | $16.49 | 1,438 |
| 2022-09-15 | $16.89 | $16.89 | $16.04 | $16.75 | $16.75 | 1,794 |
| 2022-09-14 | $16.82 | $17.01 | $16.25 | $16.90 | $16.90 | 2,629 |
| 2022-09-13 | $16.83 | $17.40 | $16.58 | $16.96 | $16.96 | 3,941 |
| 2022-09-12 | $17.00 | $17.51 | $16.51 | $17.10 | $17.10 | 5,872 |
| 2022-09-09 | $17.23 | $17.80 | $16.85 | $17.41 | $17.41 | 11,881 |
| 2022-09-08 | $16.35 | $17.23 | $16.35 | $16.75 | $16.75 | 7,109 |
| 2022-09-07 | $16.95 | $16.99 | $16.35 | $16.42 | $16.42 | 2,643 |
| 2022-09-06 | $16.84 | $17.00 | $16.38 | $16.39 | $16.39 | 1,353 |
| 2022-09-02 | $16.99 | $16.99 | $16.30 | $16.86 | $16.86 | 2,707 |
| 2022-09-01 | $16.26 | $16.52 | $16.06 | $16.52 | $16.52 | 925 |
| 2022-08-31 | $15.57 | $16.78 | $15.02 | $16.31 | $16.31 | 28,183 |
| 2022-08-30 | $16.63 | $17.07 | $16.60 | $16.97 | $16.97 | 5,915 |
| 2022-08-29 | $16.37 | $17.26 | $16.05 | $16.90 | $16.90 | 6,390 |
| 2022-08-26 | $16.77 | $16.80 | $16.29 | $16.71 | $16.71 | 3,915 |
| 2022-08-25 | $16.20 | $16.45 | $16.20 | $16.39 | $16.39 | 4,648 |
| 2022-08-24 | $15.89 | $17.60 | $15.89 | $17.60 | $17.60 | 2,188 |
| 2022-08-23 | $16.55 | $16.89 | $16.50 | $16.52 | $16.52 | 919 |
| 2022-08-22 | $17.17 | $17.91 | $16.52 | $17.20 | $17.20 | 15,696 |
| 2022-08-19 | $16.95 | $17.49 | $16.74 | $17.47 | $17.47 | 7,091 |
| 2022-08-18 | $16.90 | $16.93 | $16.51 | $16.92 | $16.92 | 7,256 |
| 2022-08-17 | $16.50 | $16.95 | $16.00 | $16.90 | $16.90 | 6,486 |
| 2022-08-16 | $15.59 | $16.24 | $15.45 | $15.81 | $15.81 | 7,061 |
| 2022-08-15 | $15.55 | $15.99 | $15.55 | $15.99 | $15.99 | 3,838 |
| 2022-08-12 | $15.50 | $15.95 | $15.50 | $15.70 | $15.70 | 900 |
| 2022-08-11 | $15.30 | $15.95 | $15.30 | $15.95 | $15.95 | 1,658 |
| 2022-08-10 | $15.20 | $15.89 | $15.20 | $15.29 | $15.29 | 1,315 |
| 2022-08-09 | $15.00 | $15.19 | $15.00 | $15.17 | $15.17 | 2,192 |
| 2022-08-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,028 |
| 2022-08-05 | $14.75 | $15.25 | $14.75 | $14.96 | $14.96 | 2,788 |
| 2022-08-04 | $15.35 | $15.35 | $14.50 | $14.50 | $14.50 | 5,279 |
| 2022-08-03 | $15.28 | $15.38 | $15.27 | $15.31 | $15.31 | 3,775 |
| 2022-08-02 | $15.75 | $15.75 | $15.01 | $15.01 | $15.01 | 3,235 |
| 2022-08-01 | $15.01 | $16.50 | $15.00 | $16.50 | $16.50 | 2,006 |
| 2022-07-29 | $15.05 | $15.46 | $15.05 | $15.12 | $15.12 | 3,323 |
| 2022-07-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 195 |
| 2022-07-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 252 |
| 2022-07-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 165 |
| 2022-07-25 | $15.25 | $16.10 | $15.25 | $15.79 | $15.79 | 978 |
| 2022-07-22 | $15.13 | $15.40 | $14.84 | $15.40 | $15.40 | 1,276 |
| 2022-07-21 | $15.07 | $15.50 | $14.90 | $15.26 | $15.26 | 3,056 |
| 2022-07-20 | $15.60 | $15.66 | $15.00 | $15.47 | $15.47 | 7,038 |
| 2022-07-19 | $15.03 | $15.59 | $14.70 | $15.10 | $15.10 | 2,875 |
| 2022-07-18 | $15.65 | $15.65 | $15.00 | $15.00 | $15.00 | 875 |
| 2022-07-15 | $16.05 | $16.05 | $15.81 | $15.84 | $15.84 | 620 |
| 2022-07-14 | $15.70 | $15.72 | $15.70 | $15.72 | $15.72 | 621 |
| 2022-07-13 | $15.75 | $15.86 | $15.75 | $15.86 | $15.86 | 511 |
| 2022-07-12 | $15.94 | $16.20 | $15.88 | $16.20 | $16.20 | 623 |
| 2022-07-11 | $15.54 | $16.47 | $15.54 | $15.90 | $15.90 | 612 |
| 2022-07-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 107 |
| 2022-07-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 131 |
| 2022-07-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 304 |
| 2022-07-05 | $15.90 | $16.32 | $15.90 | $16.01 | $16.01 | 1,070 |
| 2022-07-01 | $15.30 | $16.02 | $14.76 | $15.70 | $15.70 | 2,532 |
| 2022-06-30 | $15.80 | $15.80 | $15.20 | $15.75 | $15.75 | 2,095 |
| 2022-06-29 | $15.92 | $16.15 | $15.84 | $15.84 | $15.84 | 1,167 |
| 2022-06-28 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 371 |
| 2022-06-27 | $16.50 | $16.50 | $16.26 | $16.26 | $16.26 | 894 |
| 2022-06-24 | $15.80 | $15.86 | $15.80 | $15.86 | $15.86 | 451 |
| 2022-06-23 | $15.99 | $16.00 | $15.64 | $15.64 | $15.64 | 2,820 |
| 2022-06-22 | $14.15 | $16.95 | $13.55 | $16.50 | $16.50 | 47,217 |
| 2022-06-21 | $13.79 | $13.81 | $13.79 | $13.81 | $13.81 | 375 |
| 2022-06-17 | $13.50 | $13.50 | $13.26 | $13.26 | $13.26 | 246 |
| 2022-06-16 | $12.92 | $13.25 | $12.92 | $13.25 | $13.25 | 732 |
| 2022-06-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 376 |
| 2022-06-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 290 |
| 2022-06-13 | $14.76 | $14.76 | $14.39 | $14.39 | $14.39 | 1,198 |
| 2022-06-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 394 |
| 2022-06-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 593 |
| 2022-06-08 | $15.63 | $15.63 | $14.68 | $14.88 | $14.88 | 604 |
| 2022-06-07 | $16.00 | $16.00 | $15.39 | $15.81 | $15.81 | 1,927 |
| 2022-06-06 | $16.22 | $16.22 | $16.08 | $16.08 | $16.08 | 968 |
| 2022-06-03 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 165 |
| 2022-06-02 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 170 |
| 2022-06-01 | $16.38 | $16.43 | $16.21 | $16.21 | $16.21 | 848 |
| 2022-05-31 | $16.37 | $16.46 | $16.14 | $16.39 | $16.39 | 1,382 |
| 2022-05-27 | $16.47 | $16.72 | $16.47 | $16.72 | $16.72 | 1,928 |
| 2022-05-26 | $16.50 | $16.98 | $16.37 | $16.44 | $16.44 | 2,991 |
| 2022-05-25 | $16.49 | $17.20 | $16.40 | $17.20 | $17.20 | 840 |
| 2022-05-24 | $16.40 | $17.75 | $16.36 | $16.79 | $16.79 | 3,500 |
| 2022-05-23 | $16.49 | $16.83 | $16.37 | $16.83 | $16.83 | 493 |
| 2022-05-20 | $17.13 | $17.13 | $16.68 | $16.68 | $16.68 | 1,653 |
| 2022-05-19 | $16.36 | $17.61 | $16.36 | $16.53 | $16.53 | 5,100 |
| 2022-05-18 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 27 |
| 2022-05-17 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 607 |
| 2022-05-16 | $17.49 | $17.49 | $17.41 | $17.41 | $17.41 | 471 |
| 2022-05-13 | $17.52 | $17.82 | $17.52 | $17.82 | $17.82 | 1,584 |
| 2022-05-12 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 270 |
| 2022-05-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 383 |
| 2022-05-10 | $17.71 | $17.83 | $17.71 | $17.83 | $17.83 | 418 |
| 2022-05-09 | $17.49 | $17.80 | $17.49 | $17.54 | $17.54 | 1,853 |
| 2022-05-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 277 |
| 2022-05-05 | $17.78 | $17.79 | $17.78 | $17.78 | $17.78 | 981 |
| 2022-05-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 370 |
| 2022-05-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 190 |
| 2022-05-02 | $17.99 | $18.24 | $17.99 | $18.10 | $18.10 | 1,485 |
| 2022-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 272 |
| 2022-04-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 129 |
| 2022-04-27 | $18.08 | $18.08 | $18.03 | $18.03 | $18.03 | 517 |
| 2022-04-26 | $18.39 | $18.39 | $18.24 | $18.35 | $18.35 | 2,868 |
| 2022-04-25 | $17.82 | $19.00 | $17.80 | $18.80 | $18.80 | 7,451 |
| 2022-04-22 | $18.09 | $18.10 | $18.09 | $18.10 | $18.10 | 397 |
| 2022-04-21 | $18.75 | $18.75 | $17.88 | $17.88 | $17.88 | 3,865 |
| 2022-04-20 | $18.80 | $19.70 | $18.73 | $18.73 | $18.73 | 3,421 |
| 2022-04-19 | $20.48 | $20.48 | $18.53 | $18.89 | $18.89 | 1,406 |
| 2022-04-18 | $18.56 | $19.75 | $18.56 | $18.90 | $18.90 | 4,324 |
| 2022-04-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 647 |
| 2022-04-13 | $18.59 | $18.59 | $18.34 | $18.35 | $18.35 | 366 |
| 2022-04-12 | $18.37 | $18.59 | $18.37 | $18.47 | $18.47 | 1,432 |
| 2022-04-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 278 |
| 2022-04-08 | $18.41 | $18.41 | $18.27 | $18.30 | $18.30 | 1,509 |
| 2022-04-07 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 195 |
| 2022-04-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 307 |
| 2022-04-05 | $18.28 | $18.63 | $18.28 | $18.36 | $18.36 | 1,677 |
| 2022-04-04 | $18.30 | $18.35 | $18.29 | $18.35 | $18.35 | 1,284 |
| 2022-04-01 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 273 |
| 2022-03-31 | $18.25 | $18.28 | $18.25 | $18.26 | $18.26 | 560 |
| 2022-03-30 | $18.26 | $18.75 | $18.26 | $18.57 | $18.57 | 1,187 |
| 2022-03-29 | $18.66 | $18.75 | $18.38 | $18.70 | $18.70 | 3,252 |
| 2022-03-28 | $18.65 | $18.65 | $18.31 | $18.36 | $18.36 | 845 |
| 2022-03-25 | $19.40 | $19.40 | $18.28 | $18.51 | $18.51 | 6,097 |
| 2022-03-24 | $19.42 | $19.49 | $18.53 | $19.43 | $18.98 | 4,141 |
| 2022-03-23 | $18.33 | $18.93 | $18.33 | $18.60 | $18.17 | 4,008 |
| 2022-03-22 | $18.74 | $18.75 | $18.40 | $18.70 | $18.27 | 6,120 |
| 2022-03-21 | $18.29 | $18.61 | $18.15 | $18.61 | $18.17 | 4,673 |
| 2022-03-18 | $18.79 | $18.79 | $18.53 | $18.60 | $18.17 | 891 |
| 2022-03-17 | $18.26 | $18.72 | $18.16 | $18.72 | $18.29 | 2,416 |
| 2022-03-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.27 | 379 |
| 2022-03-15 | $18.40 | $18.70 | $18.19 | $18.70 | $18.27 | 1,710 |
| 2022-03-14 | $18.07 | $18.60 | $18.07 | $18.09 | $17.67 | 1,357 |
| 2022-03-11 | $18.37 | $18.37 | $18.37 | $18.37 | $17.94 | 161 |
| 2022-03-10 | $18.50 | $19.05 | $18.33 | $18.37 | $17.94 | 2,471 |
| 2022-03-09 | $18.77 | $18.77 | $18.18 | $18.34 | $17.91 | 1,361 |
| 2022-03-08 | $19.48 | $19.48 | $18.51 | $18.80 | $18.36 | 2,608 |
| 2022-03-07 | $18.94 | $18.94 | $18.27 | $18.27 | $17.85 | 1,434 |
| 2022-03-04 | $19.00 | $19.00 | $18.70 | $18.94 | $18.50 | 4,772 |
| 2022-03-03 | $19.06 | $19.48 | $19.06 | $19.14 | $18.70 | 3,233 |
| 2022-03-02 | $18.77 | $19.30 | $18.77 | $19.25 | $18.80 | 1,406 |
| 2022-03-01 | $19.12 | $19.15 | $19.12 | $19.15 | $18.71 | 269 |
| 2022-02-28 | $19.06 | $19.30 | $19.06 | $19.30 | $18.85 | 626 |
| 2022-02-25 | $19.30 | $19.55 | $18.88 | $19.55 | $19.10 | 2,910 |
| 2022-02-24 | $18.66 | $19.20 | $18.66 | $19.20 | $18.75 | 1,108 |
| 2022-02-23 | $18.83 | $18.83 | $18.83 | $18.83 | $18.39 | 370 |
| 2022-02-22 | $19.01 | $19.01 | $18.99 | $19.00 | $18.56 | 1,376 |
| 2022-02-18 | $18.83 | $18.83 | $18.80 | $18.80 | $18.36 | 467 |
| 2022-02-17 | $18.65 | $19.30 | $18.65 | $19.30 | $18.85 | 2,617 |
| 2022-02-16 | $19.15 | $19.25 | $19.00 | $19.13 | $18.69 | 3,060 |
| 2022-02-15 | $18.90 | $19.40 | $18.90 | $19.35 | $18.90 | 1,287 |
| 2022-02-14 | $18.67 | $19.00 | $18.67 | $19.00 | $18.56 | 853 |
| 2022-02-11 | $19.42 | $19.49 | $19.42 | $19.49 | $19.04 | 840 |
| 2022-02-10 | $20.00 | $20.00 | $19.41 | $19.95 | $19.49 | 2,625 |
| 2022-02-09 | $19.74 | $20.00 | $19.51 | $19.98 | $19.51 | 5,082 |
| 2022-02-08 | $19.45 | $19.75 | $19.31 | $19.68 | $19.22 | 1,611 |
| 2022-02-07 | $19.20 | $19.45 | $19.20 | $19.45 | $19.00 | 933 |
| 2022-02-04 | $18.70 | $19.50 | $18.70 | $19.50 | $19.05 | 716 |
| 2022-02-03 | $19.27 | $19.57 | $18.00 | $19.54 | $19.09 | 2,382 |
| 2022-02-02 | $19.37 | $19.55 | $19.33 | $19.51 | $19.06 | 3,977 |
| 2022-02-01 | $19.20 | $19.60 | $19.20 | $19.60 | $19.14 | 1,086 |
| 2022-01-31 | $18.51 | $19.70 | $18.51 | $19.61 | $19.15 | 9,023 |
| 2022-01-28 | $18.31 | $18.31 | $18.31 | $18.31 | $17.88 | 264 |
| 2022-01-27 | $18.58 | $18.58 | $18.21 | $18.31 | $17.88 | 3,100 |
| 2022-01-26 | $18.50 | $18.50 | $18.20 | $18.21 | $17.79 | 2,088 |
| 2022-01-25 | $17.82 | $18.30 | $17.82 | $18.30 | $17.87 | 597 |
| 2022-01-24 | $18.50 | $18.62 | $17.41 | $18.61 | $18.18 | 4,129 |
| 2022-01-21 | $18.78 | $18.78 | $18.51 | $18.65 | $18.22 | 8,817 |
| 2022-01-20 | $19.03 | $19.10 | $19.00 | $19.00 | $18.56 | 2,077 |
| 2022-01-19 | $19.30 | $19.45 | $19.01 | $19.25 | $18.80 | 1,966 |
| 2022-01-18 | $19.19 | $19.30 | $19.00 | $19.30 | $18.85 | 659 |
| 2022-01-14 | $19.00 | $19.14 | $18.99 | $19.14 | $18.70 | 1,377 |
| 2022-01-13 | $19.53 | $19.54 | $19.00 | $19.00 | $18.56 | 4,825 |
| 2022-01-12 | $19.75 | $19.75 | $19.51 | $19.55 | $19.10 | 2,946 |
| 2022-01-11 | $19.50 | $19.75 | $19.34 | $19.74 | $19.28 | 4,157 |
| 2022-01-10 | $19.06 | $19.50 | $19.05 | $19.50 | $19.05 | 487 |
| 2022-01-07 | $19.50 | $19.50 | $19.43 | $19.50 | $19.05 | 971 |
| 2022-01-06 | $19.49 | $19.50 | $19.49 | $19.50 | $19.05 | 236 |
| 2022-01-05 | $19.95 | $20.10 | $19.57 | $19.57 | $19.12 | 6,128 |
| 2022-01-04 | $19.82 | $19.82 | $19.04 | $19.80 | $19.34 | 3,821 |
| 2022-01-03 | $19.35 | $19.60 | $19.18 | $19.40 | $18.95 | 4,914 |
| 2021-12-31 | $19.03 | $19.03 | $19.03 | $19.03 | $18.59 | 605 |
| 2021-12-30 | $19.03 | $19.33 | $19.03 | $19.20 | $18.75 | 2,562 |
| 2021-12-29 | $19.21 | $19.30 | $19.03 | $19.30 | $18.85 | 1,080 |
| 2021-12-28 | $19.35 | $19.35 | $19.09 | $19.09 | $18.65 | 1,181 |
| 2021-12-27 | $19.21 | $19.33 | $19.06 | $19.20 | $18.75 | 2,953 |
| 2021-12-23 | $19.20 | $19.23 | $19.04 | $19.15 | $18.71 | 3,439 |
| 2021-12-22 | $18.86 | $19.18 | $18.86 | $19.18 | $18.73 | 602 |
| 2021-12-21 | $19.15 | $19.24 | $18.50 | $19.24 | $18.79 | 6,872 |
| 2021-12-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.46 | 1,251 |
| 2021-12-17 | $18.56 | $18.75 | $18.56 | $18.75 | $18.31 | 2,644 |
| 2021-12-16 | $19.35 | $19.35 | $18.83 | $19.00 | $18.56 | 2,730 |
| 2021-12-15 | $18.92 | $19.35 | $18.54 | $19.35 | $18.90 | 2,173 |
| 2021-12-14 | $19.01 | $19.01 | $18.91 | $18.91 | $18.47 | 1,432 |
| 2021-12-13 | $20.19 | $20.19 | $19.12 | $19.12 | $18.68 | 1,140 |
| 2021-12-10 | $19.33 | $20.29 | $19.33 | $20.29 | $19.82 | 289 |
| 2021-12-09 | $19.46 | $19.50 | $19.27 | $19.27 | $18.83 | 1,461 |
| 2021-12-08 | $19.37 | $20.46 | $19.37 | $20.46 | $19.99 | 973 |
| 2021-12-07 | $19.72 | $19.72 | $19.45 | $19.45 | $19.00 | 1,827 |
| 2021-12-06 | $19.32 | $19.36 | $19.06 | $19.36 | $18.91 | 3,137 |
| 2021-12-03 | $20.10 | $20.20 | $19.44 | $19.70 | $19.24 | 2,483 |
| 2021-12-02 | $20.34 | $20.34 | $20.11 | $20.15 | $19.68 | 4,031 |
| 2021-12-01 | $21.35 | $21.35 | $21.20 | $21.35 | $20.85 | 48,810 |
| 2021-11-30 | $22.01 | $22.01 | $21.22 | $21.49 | $20.99 | 3,872 |
| 2021-11-29 | $22.04 | $22.04 | $21.30 | $21.99 | $21.48 | 6,507 |
| 2021-11-26 | $21.63 | $21.63 | $21.62 | $21.62 | $21.12 | 1,052 |
| 2021-11-24 | $22.00 | $22.00 | $21.73 | $22.00 | $21.49 | 3,526 |
| 2021-11-23 | $21.77 | $21.96 | $21.77 | $21.89 | $21.38 | 2,123 |
| 2021-11-22 | $21.85 | $21.99 | $21.50 | $21.50 | $21.00 | 3,712 |
| 2021-11-19 | $21.78 | $21.80 | $21.57 | $21.61 | $21.11 | 722 |
| 2021-11-18 | $21.82 | $21.82 | $21.42 | $21.74 | $21.24 | 597 |
| 2021-11-17 | $22.00 | $22.00 | $21.23 | $21.36 | $20.86 | 1,104 |
| 2021-11-16 | $21.98 | $21.98 | $21.21 | $21.38 | $20.88 | 1,175 |
| 2021-11-15 | $21.86 | $22.19 | $21.30 | $21.30 | $20.81 | 3,849 |
| 2021-11-12 | $21.58 | $21.77 | $21.50 | $21.61 | $21.11 | 803 |
| 2021-11-11 | $21.50 | $21.55 | $21.50 | $21.55 | $21.05 | 697 |
| 2021-11-10 | $21.70 | $21.83 | $21.55 | $21.81 | $21.30 | 1,996 |
| 2021-11-09 | $21.75 | $21.93 | $21.75 | $21.93 | $21.42 | 1,093 |
| 2021-11-08 | $21.94 | $22.03 | $21.81 | $21.88 | $21.37 | 2,692 |
| 2021-11-05 | $21.91 | $21.91 | $21.66 | $21.66 | $21.16 | 4,372 |
| 2021-11-04 | $22.03 | $22.18 | $21.56 | $21.56 | $21.06 | 4,170 |
| 2021-11-03 | $21.83 | $21.83 | $21.50 | $21.50 | $21.00 | 1,184 |
| 2021-11-02 | $21.35 | $21.73 | $21.09 | $21.73 | $21.23 | 1,736 |
| 2021-11-01 | $21.39 | $21.74 | $21.12 | $21.41 | $20.91 | 2,940 |
| 2021-10-29 | $20.64 | $21.27 | $20.64 | $21.04 | $20.55 | 812 |
| 2021-10-28 | $21.25 | $21.49 | $20.60 | $20.60 | $20.12 | 158,803 |
| 2021-10-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.52 | 1,089 |
| 2021-10-26 | $21.25 | $21.25 | $20.69 | $20.75 | $20.27 | 1,628 |
| 2021-10-25 | $20.90 | $20.90 | $20.62 | $20.66 | $20.18 | 4,998 |
| 2021-10-22 | $20.81 | $20.81 | $20.60 | $20.60 | $20.12 | 566 |
| 2021-10-21 | $21.03 | $21.03 | $20.73 | $20.90 | $20.41 | 1,917 |
| 2021-10-20 | $20.54 | $21.04 | $20.50 | $21.04 | $20.55 | 2,454 |
| 2021-10-19 | $20.12 | $20.39 | $20.12 | $20.34 | $19.87 | 24,675 |
| 2021-10-18 | $20.08 | $20.18 | $20.08 | $20.18 | $19.71 | 1,721 |
| 2021-10-15 | $20.91 | $20.91 | $20.29 | $20.29 | $19.82 | 5,318 |
| 2021-10-14 | $20.50 | $20.90 | $20.48 | $20.48 | $20.00 | 903 |
| 2021-10-13 | $20.45 | $20.65 | $20.45 | $20.65 | $20.17 | 854 |
| 2021-10-12 | $20.45 | $20.46 | $20.45 | $20.46 | $19.98 | 661 |
| 2021-10-11 | $20.50 | $21.00 | $20.45 | $20.45 | $19.98 | 549 |
| 2021-10-08 | $20.99 | $20.99 | $20.40 | $20.40 | $19.93 | 1,116 |
| 2021-10-07 | $20.35 | $20.50 | $20.25 | $20.33 | $19.86 | 577 |
| 2021-10-06 | $20.18 | $20.18 | $20.09 | $20.09 | $19.62 | 533 |
| 2021-10-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.26 | 277 |
| 2021-10-04 | $21.56 | $21.56 | $20.38 | $21.35 | $20.85 | 4,120 |
| 2021-10-01 | $20.68 | $21.60 | $20.65 | $20.65 | $20.17 | 2,062 |
| 2021-09-30 | $21.29 | $21.43 | $20.33 | $20.33 | $19.86 | 7,738 |
| 2021-09-29 | $21.39 | $21.39 | $21.30 | $21.30 | $20.81 | 1,067 |
| 2021-09-28 | $21.36 | $21.36 | $21.36 | $21.36 | $20.87 | 422 |
| 2021-09-27 | $21.30 | $21.35 | $21.30 | $21.30 | $20.81 | 1,356 |
| 2021-09-24 | $20.97 | $21.43 | $20.97 | $21.43 | $20.93 | 347 |
| 2021-09-23 | $21.20 | $21.50 | $20.95 | $21.31 | $20.82 | 5,402 |
| 2021-09-22 | $21.02 | $21.49 | $21.02 | $21.15 | $20.66 | 3,602 |
| 2021-09-21 | $21.46 | $21.50 | $21.27 | $21.50 | $21.00 | 1,576 |
| 2021-09-20 | $21.34 | $21.41 | $21.29 | $21.33 | $20.83 | 995 |
| 2021-09-17 | $21.52 | $21.65 | $21.52 | $21.65 | $21.15 | 1,085 |
| 2021-09-16 | $21.51 | $21.66 | $21.51 | $21.63 | $21.12 | 1,401 |
| 2021-09-15 | $21.42 | $21.66 | $21.37 | $21.66 | $21.16 | 3,903 |
| 2021-09-14 | $21.81 | $21.81 | $21.35 | $21.35 | $20.85 | 2,515 |
| 2021-09-13 | $21.96 | $22.01 | $21.63 | $21.85 | $21.34 | 4,769 |
| 2021-09-10 | $21.93 | $22.00 | $20.99 | $21.61 | $21.11 | 5,663 |
| 2021-09-09 | $21.83 | $22.52 | $21.23 | $22.52 | $22.00 | 14,851 |
| 2021-09-08 | $23.10 | $23.53 | $22.80 | $23.53 | $21.68 | 15,049 |
| 2021-09-07 | $23.00 | $23.15 | $22.52 | $22.94 | $21.14 | 8,043 |
| 2021-09-03 | $22.45 | $22.96 | $22.45 | $22.89 | $21.09 | 2,634 |
| 2021-09-02 | $22.80 | $22.99 | $22.25 | $22.90 | $21.10 | 9,567 |
| 2021-09-01 | $22.90 | $22.99 | $22.29 | $22.80 | $21.01 | 7,102 |
| 2021-08-31 | $22.02 | $22.77 | $22.02 | $22.34 | $20.59 | 1,468 |
| 2021-08-30 | $22.40 | $22.55 | $22.00 | $22.55 | $20.78 | 5,268 |
| 2021-08-27 | $21.91 | $21.91 | $21.91 | $21.91 | $20.19 | 352 |
| 2021-08-26 | $21.77 | $22.43 | $21.77 | $21.91 | $20.19 | 768 |
| 2021-08-25 | $21.94 | $22.79 | $21.66 | $21.66 | $19.96 | 2,507 |
| 2021-08-24 | $22.26 | $22.26 | $21.90 | $21.90 | $20.18 | 1,658 |
| 2021-08-23 | $21.84 | $22.49 | $21.84 | $22.26 | $20.51 | 2,285 |
| 2021-08-20 | $22.52 | $22.52 | $22.52 | $22.52 | $20.75 | 333 |
| 2021-08-19 | $21.80 | $23.10 | $21.80 | $22.52 | $20.75 | 2,531 |
| 2021-08-18 | $21.85 | $21.85 | $21.84 | $21.84 | $20.13 | 1,142 |
| 2021-08-17 | $21.89 | $21.89 | $21.89 | $21.89 | $20.17 | 325 |
| 2021-08-16 | $23.34 | $23.34 | $21.80 | $22.60 | $20.83 | 3,118 |
| 2021-08-13 | $23.20 | $23.20 | $22.87 | $22.87 | $21.08 | 3,055 |
| 2021-08-12 | $22.81 | $22.84 | $22.81 | $22.84 | $21.05 | 337 |
| 2021-08-11 | $23.14 | $23.14 | $22.53 | $22.80 | $21.01 | 6,071 |
| 2021-08-10 | $22.88 | $23.21 | $22.80 | $23.21 | $21.39 | 3,287 |
| 2021-08-09 | $23.09 | $23.37 | $22.80 | $22.92 | $21.12 | 7,231 |
| 2021-08-06 | $22.75 | $23.03 | $22.56 | $22.71 | $20.93 | 7,070 |
| 2021-08-05 | $22.40 | $23.70 | $22.21 | $22.49 | $20.73 | 16,648 |
| 2021-08-04 | $22.22 | $22.40 | $21.72 | $22.34 | $20.59 | 6,999 |
| 2021-08-03 | $22.10 | $22.40 | $20.07 | $21.98 | $20.26 | 15,172 |
| 2021-08-02 | $22.12 | $22.12 | $22.00 | $22.02 | $20.29 | 2,585 |
| 2021-07-30 | $21.20 | $21.84 | $21.20 | $21.84 | $20.13 | 4,876 |
| 2021-07-29 | $22.00 | $22.00 | $21.03 | $21.21 | $19.55 | 6,691 |
| 2021-07-28 | $21.54 | $22.35 | $20.74 | $21.98 | $20.26 | 5,125 |
| 2021-07-27 | $22.11 | $22.11 | $20.60 | $21.15 | $19.49 | 2,349 |
| 2021-07-26 | $21.81 | $22.45 | $21.81 | $22.45 | $20.69 | 1,611 |
| 2021-07-23 | $20.95 | $20.95 | $20.46 | $20.50 | $18.89 | 626 |
| 2021-07-22 | $21.07 | $21.07 | $20.67 | $20.67 | $19.05 | 713 |
| 2021-07-21 | $20.85 | $20.85 | $20.85 | $20.85 | $19.21 | 902 |
| 2021-07-20 | $20.34 | $20.45 | $20.34 | $20.45 | $18.84 | 1,071 |
| 2021-07-19 | $20.30 | $20.30 | $19.00 | $20.20 | $18.62 | 3,399 |
| 2021-07-16 | $21.69 | $21.69 | $20.83 | $20.83 | $19.20 | 620 |
| 2021-07-15 | $21.00 | $21.46 | $20.87 | $20.87 | $19.23 | 5,521 |
| 2021-07-14 | $21.28 | $21.28 | $21.05 | $21.05 | $19.40 | 1,193 |
| 2021-07-13 | $21.00 | $21.75 | $21.00 | $21.10 | $19.44 | 7,541 |
| 2021-07-12 | $21.03 | $21.70 | $21.00 | $21.70 | $20.00 | 2,245 |
| 2021-07-09 | $21.86 | $21.86 | $21.86 | $21.86 | $20.15 | 115 |
| 2021-07-08 | $21.08 | $21.86 | $21.08 | $21.86 | $20.15 | 1,201 |
| 2021-07-07 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 742 |
| 2021-07-06 | $22.30 | $22.30 | $21.35 | $21.35 | $19.67 | 1,029 |
| 2021-07-02 | $22.35 | $23.00 | $22.03 | $22.16 | $20.42 | 2,280 |
| 2021-07-01 | $22.30 | $22.98 | $22.18 | $22.52 | $20.75 | 4,123 |
| 2021-06-30 | $22.85 | $22.85 | $22.16 | $22.21 | $20.47 | 2,590 |
| 2021-06-29 | $22.77 | $22.77 | $22.22 | $22.22 | $20.48 | 1,051 |
| 2021-06-28 | $22.31 | $22.39 | $22.21 | $22.33 | $20.58 | 4,561 |
| 2021-06-25 | $21.97 | $22.36 | $21.97 | $22.20 | $20.46 | 1,069 |
| 2021-06-24 | $22.16 | $22.28 | $21.91 | $21.91 | $20.19 | 1,479 |
| 2021-06-23 | $21.79 | $22.12 | $21.76 | $21.76 | $20.05 | 1,254 |
| 2021-06-22 | $21.94 | $22.14 | $21.71 | $22.14 | $20.40 | 1,626 |
| 2021-06-21 | $21.57 | $21.98 | $21.20 | $21.80 | $20.09 | 1,750 |
| 2021-06-18 | $20.91 | $21.70 | $20.83 | $21.70 | $20.00 | 1,916 |
| 2021-06-17 | $21.58 | $22.16 | $20.94 | $20.94 | $19.30 | 1,933 |
| 2021-06-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.50 | 356 |
| 2021-06-15 | $22.24 | $22.24 | $22.24 | $22.24 | $20.50 | 583 |
| 2021-06-14 | $22.65 | $22.65 | $22.56 | $22.56 | $20.79 | 2,039 |
| 2021-06-11 | $22.47 | $22.47 | $22.47 | $22.47 | $20.71 | 387 |
| 2021-06-10 | $23.02 | $23.02 | $23.02 | $23.02 | $21.21 | 119 |
| 2021-06-09 | $23.02 | $23.02 | $23.02 | $23.02 | $21.21 | 32 |
| 2021-06-08 | $23.11 | $23.12 | $22.79 | $23.02 | $21.21 | 3,936 |
| 2021-06-07 | $22.88 | $22.88 | $22.33 | $22.35 | $20.60 | 4,655 |
| 2021-06-04 | $22.94 | $22.94 | $22.91 | $22.91 | $21.11 | 431 |
| 2021-06-03 | $22.87 | $22.87 | $22.87 | $22.87 | $21.08 | 211 |
| 2021-06-02 | $22.93 | $22.93 | $22.80 | $22.87 | $21.08 | 857 |
| 2021-06-01 | $23.62 | $23.62 | $23.62 | $23.62 | $21.76 | 909 |
| 2021-05-28 | $22.55 | $22.55 | $22.55 | $22.55 | $20.78 | 45 |
| 2021-05-27 | $22.81 | $22.81 | $22.35 | $22.55 | $20.78 | 1,391 |
| 2021-05-26 | $22.28 | $22.81 | $22.28 | $22.51 | $20.74 | 2,801 |
| 2021-05-25 | $23.37 | $23.37 | $22.65 | $22.91 | $21.11 | 6,077 |
| 2021-05-24 | $23.41 | $23.48 | $23.41 | $23.48 | $21.64 | 732 |
| 2021-05-21 | $23.14 | $23.49 | $23.14 | $23.49 | $21.65 | 3,354 |
| 2021-05-20 | $23.42 | $23.65 | $23.42 | $23.65 | $21.79 | 2,157 |
| 2021-05-19 | $23.28 | $23.28 | $23.23 | $23.23 | $21.41 | 362 |
| 2021-05-18 | $23.86 | $23.86 | $23.35 | $23.35 | $21.52 | 759 |
| 2021-05-17 | $23.90 | $23.90 | $23.30 | $23.39 | $21.55 | 539 |
| 2021-05-14 | $24.00 | $24.00 | $23.01 | $23.01 | $21.20 | 1,200 |
| 2021-05-13 | $23.25 | $23.30 | $22.85 | $22.85 | $21.06 | 2,610 |
| 2021-05-12 | $22.59 | $22.59 | $22.59 | $22.59 | $20.82 | 460 |
| 2021-05-11 | $22.25 | $22.76 | $22.25 | $22.37 | $20.62 | 1,251 |
| 2021-05-10 | $23.00 | $23.05 | $22.86 | $22.86 | $21.07 | 8,587 |
| 2021-05-07 | $22.96 | $25.00 | $22.58 | $23.08 | $21.27 | 13,305 |
| 2021-05-06 | $22.24 | $22.50 | $22.18 | $22.50 | $20.73 | 1,207 |
| 2021-05-05 | $23.09 | $23.09 | $23.09 | $23.09 | $21.28 | 568 |
| 2021-05-04 | $21.59 | $23.09 | $21.59 | $23.09 | $21.28 | 3,720 |
| 2021-05-03 | $23.00 | $23.00 | $22.75 | $22.75 | $20.96 | 1,411 |
| 2021-04-30 | $23.18 | $23.18 | $22.65 | $22.65 | $20.87 | 1,421 |
| 2021-04-29 | $23.58 | $23.58 | $23.12 | $23.15 | $21.33 | 870 |
| 2021-04-28 | $23.52 | $23.60 | $23.30 | $23.59 | $21.74 | 4,540 |
| 2021-04-27 | $23.60 | $23.60 | $23.40 | $23.40 | $21.56 | 1,481 |
| 2021-04-26 | $23.15 | $23.40 | $23.07 | $23.40 | $21.56 | 3,207 |
| 2021-04-23 | $23.59 | $23.59 | $22.71 | $22.83 | $21.04 | 922 |
| 2021-04-22 | $23.00 | $23.43 | $22.46 | $23.43 | $21.59 | 760 |
| 2021-04-21 | $22.34 | $23.41 | $22.34 | $22.90 | $21.10 | 1,091 |
| 2021-04-20 | $23.25 | $23.30 | $23.00 | $23.00 | $21.20 | 1,891 |
| 2021-04-19 | $23.11 | $23.20 | $23.11 | $23.20 | $21.38 | 1,264 |
| 2021-04-16 | $23.02 | $23.03 | $23.02 | $23.03 | $21.22 | 475 |
| 2021-04-15 | $23.02 | $23.17 | $23.02 | $23.17 | $21.35 | 588 |
| 2021-04-14 | $23.02 | $23.47 | $22.99 | $23.47 | $21.63 | 654 |
| 2021-04-13 | $23.00 | $23.16 | $22.87 | $23.16 | $21.34 | 641 |
| 2021-04-12 | $23.18 | $23.18 | $23.18 | $23.18 | $21.36 | 531 |
| 2021-04-09 | $23.07 | $23.40 | $23.07 | $23.40 | $21.56 | 854 |
| 2021-04-08 | $23.11 | $23.11 | $23.11 | $23.11 | $21.30 | 1,041 |
| 2021-04-07 | $23.00 | $23.12 | $23.00 | $23.11 | $21.30 | 787 |
| 2021-04-06 | $23.09 | $23.60 | $23.09 | $23.60 | $21.75 | 1,333 |
| 2021-04-05 | $23.49 | $24.14 | $23.18 | $23.54 | $21.69 | 2,247 |
| 2021-04-01 | $23.11 | $23.39 | $23.11 | $23.26 | $21.43 | 2,389 |
| 2021-03-31 | $23.21 | $23.35 | $22.84 | $22.84 | $21.05 | 6,277 |
| 2021-03-30 | $23.27 | $23.27 | $23.03 | $23.25 | $21.43 | 1,305 |
| 2021-03-29 | $23.87 | $23.87 | $23.27 | $23.77 | $21.90 | 2,198 |
| 2021-03-26 | $23.70 | $23.88 | $22.77 | $23.18 | $21.36 | 3,839 |
| 2021-03-25 | $23.67 | $24.00 | $22.77 | $22.77 | $20.98 | 5,088 |
| 2021-03-24 | $24.31 | $24.49 | $23.70 | $24.35 | $22.44 | 10,534 |
| 2021-03-23 | $23.76 | $23.76 | $23.56 | $23.56 | $21.71 | 818 |
| 2021-03-22 | $22.99 | $24.39 | $22.99 | $24.20 | $22.30 | 16,011 |
| 2021-03-19 | $22.37 | $23.09 | $22.37 | $22.55 | $20.78 | 1,412 |
| 2021-03-18 | $22.62 | $23.02 | $22.55 | $23.02 | $21.21 | 3,670 |
| 2021-03-17 | $22.64 | $23.14 | $22.64 | $22.92 | $21.12 | 1,579 |
| 2021-03-16 | $23.31 | $23.31 | $22.43 | $22.61 | $20.83 | 3,121 |
| 2021-03-15 | $23.30 | $23.30 | $22.76 | $22.76 | $20.97 | 3,863 |
| 2021-03-12 | $23.17 | $23.33 | $22.33 | $23.30 | $21.47 | 2,276 |
| 2021-03-11 | $23.77 | $23.77 | $22.88 | $23.48 | $21.64 | 6,761 |
| 2021-03-10 | $23.13 | $23.20 | $22.42 | $22.42 | $20.66 | 6,164 |
| 2021-03-09 | $22.57 | $23.61 | $22.57 | $22.97 | $21.17 | 6,570 |
| 2021-03-08 | $22.21 | $23.72 | $22.05 | $22.18 | $20.44 | 17,034 |
| 2021-03-05 | $23.01 | $23.01 | $20.03 | $21.97 | $20.25 | 22,164 |
| 2021-03-04 | $23.80 | $23.80 | $23.01 | $23.01 | $21.20 | 4,703 |
| 2021-03-03 | $23.84 | $23.85 | $23.79 | $23.79 | $21.92 | 1,115 |
| 2021-03-02 | $23.85 | $24.21 | $23.25 | $23.86 | $21.99 | 24,255 |
| 2021-03-01 | $23.71 | $24.99 | $23.29 | $24.48 | $22.56 | 12,233 |
| 2021-02-26 | $24.00 | $24.00 | $22.50 | $22.50 | $20.73 | 4,288 |
| 2021-02-25 | $24.05 | $24.30 | $24.00 | $24.28 | $22.37 | 5,175 |
| 2021-02-24 | $24.20 | $24.99 | $23.93 | $24.61 | $22.68 | 2,565 |
| 2021-02-23 | $24.52 | $24.85 | $24.06 | $24.85 | $22.90 | 3,049 |
| 2021-02-22 | $24.75 | $25.10 | $23.35 | $24.94 | $22.98 | 5,686 |
| 2021-02-19 | $24.31 | $24.59 | $23.25 | $24.32 | $22.41 | 1,080 |
| 2021-02-18 | $24.70 | $24.70 | $24.10 | $24.10 | $22.21 | 1,626 |
| 2021-02-17 | $24.57 | $25.34 | $24.06 | $24.38 | $22.47 | 16,567 |
| 2021-02-16 | $24.72 | $24.72 | $23.84 | $23.89 | $22.02 | 1,456 |
| 2021-02-12 | $24.99 | $24.99 | $24.14 | $24.30 | $22.39 | 4,475 |
| 2021-02-11 | $24.61 | $24.61 | $24.06 | $24.48 | $22.56 | 4,470 |
| 2021-02-10 | $25.28 | $25.28 | $23.21 | $24.48 | $22.56 | 7,249 |
| 2021-02-09 | $25.21 | $25.28 | $24.24 | $24.95 | $22.99 | 8,437 |
| 2021-02-08 | $24.90 | $25.00 | $24.22 | $24.92 | $22.96 | 16,401 |
| 2021-02-05 | $24.79 | $24.80 | $24.10 | $24.22 | $22.32 | 4,056 |
| 2021-02-04 | $22.33 | $24.82 | $21.56 | $24.04 | $22.15 | 23,384 |
| 2021-02-03 | $21.91 | $23.11 | $21.66 | $22.05 | $20.32 | 12,626 |
| 2021-02-02 | $21.60 | $21.60 | $20.90 | $21.05 | $19.40 | 5,727 |
| 2021-02-01 | $20.94 | $21.36 | $20.44 | $21.16 | $19.50 | 12,483 |
| 2021-01-29 | $19.71 | $20.30 | $19.71 | $20.01 | $18.44 | 1,939 |
| 2021-01-28 | $20.62 | $20.93 | $18.34 | $19.90 | $18.34 | 10,202 |
| 2021-01-27 | $20.92 | $21.31 | $20.62 | $20.63 | $19.01 | 3,251 |
| 2021-01-26 | $21.20 | $21.20 | $20.85 | $20.85 | $19.21 | 2,683 |
| 2021-01-25 | $20.99 | $21.49 | $20.70 | $20.73 | $19.10 | 1,983 |
| 2021-01-22 | $20.81 | $20.91 | $20.48 | $20.83 | $19.20 | 3,153 |
| 2021-01-21 | $21.07 | $21.10 | $21.07 | $21.10 | $19.44 | 925 |
| 2021-01-20 | $21.21 | $21.48 | $21.11 | $21.42 | $19.74 | 1,989 |
| 2021-01-19 | $21.28 | $21.28 | $21.08 | $21.18 | $19.52 | 1,366 |
| 2021-01-15 | $21.58 | $21.58 | $21.22 | $21.28 | $19.61 | 2,407 |
| 2021-01-14 | $21.90 | $21.90 | $21.17 | $21.64 | $19.94 | 5,590 |
| 2021-01-13 | $21.92 | $21.92 | $21.88 | $21.88 | $20.16 | 1,099 |
| 2021-01-12 | $22.05 | $22.05 | $21.49 | $21.76 | $20.05 | 5,562 |
| 2021-01-11 | $21.88 | $22.48 | $21.67 | $22.48 | $20.72 | 3,162 |
| 2021-01-08 | $22.88 | $22.88 | $22.43 | $22.58 | $20.81 | 1,767 |
| 2021-01-07 | $22.86 | $22.95 | $22.40 | $22.88 | $21.08 | 5,733 |
| 2021-01-06 | $22.98 | $23.47 | $21.95 | $22.86 | $21.07 | 7,449 |
| 2021-01-05 | $22.01 | $22.35 | $21.65 | $22.35 | $20.60 | 1,458 |
| 2021-01-04 | $21.27 | $22.35 | $21.27 | $22.25 | $20.50 | 13,993 |
| 2020-12-31 | $21.34 | $21.55 | $21.01 | $21.41 | $19.73 | 14,268 |
| 2020-12-30 | $21.15 | $21.29 | $20.03 | $21.29 | $19.62 | 20,620 |
| 2020-12-29 | $21.28 | $21.28 | $20.14 | $20.85 | $19.21 | 10,791 |
| 2020-12-28 | $20.98 | $21.50 | $20.98 | $21.28 | $19.61 | 11,720 |
| 2020-12-24 | $21.05 | $21.05 | $20.63 | $20.99 | $19.34 | 1,424 |
| 2020-12-23 | $20.51 | $20.74 | $20.51 | $20.70 | $19.08 | 470 |
| 2020-12-22 | $20.90 | $20.90 | $20.65 | $20.75 | $19.12 | 2,523 |
| 2020-12-21 | $20.01 | $21.08 | $19.74 | $20.90 | $19.26 | 9,259 |
| 2020-12-18 | $19.93 | $19.95 | $19.93 | $19.95 | $18.38 | 734 |
| 2020-12-17 | $20.45 | $20.45 | $19.85 | $20.25 | $18.66 | 4,621 |
| 2020-12-16 | $20.25 | $20.25 | $19.70 | $19.81 | $18.25 | 3,399 |
| 2020-12-15 | $20.16 | $20.16 | $20.16 | $20.16 | $18.57 | 482 |
| 2020-12-14 | $19.84 | $19.90 | $19.80 | $19.80 | $18.25 | 2,969 |
| 2020-12-11 | $19.54 | $19.95 | $19.50 | $19.72 | $18.17 | 3,007 |
| 2020-12-10 | $20.00 | $20.24 | $19.87 | $19.90 | $18.34 | 2,134 |
| 2020-12-09 | $20.05 | $20.05 | $19.65 | $19.75 | $18.20 | 2,477 |
| 2020-12-08 | $20.00 | $20.20 | $19.96 | $20.20 | $18.62 | 6,207 |
| 2020-12-07 | $19.35 | $20.61 | $19.27 | $19.75 | $18.20 | 8,993 |
| 2020-12-04 | $19.39 | $19.39 | $18.99 | $19.30 | $17.79 | 1,023 |
| 2020-12-03 | $19.15 | $19.40 | $19.15 | $19.40 | $17.88 | 1,237 |
| 2020-12-02 | $19.37 | $19.37 | $19.36 | $19.36 | $17.84 | 761 |
| 2020-12-01 | $19.10 | $19.30 | $19.09 | $19.30 | $17.78 | 2,418 |
| 2020-11-30 | $19.26 | $19.40 | $18.81 | $19.37 | $17.85 | 2,780 |
| 2020-11-27 | $19.26 | $19.58 | $19.02 | $19.02 | $17.53 | 3,168 |
| 2020-11-25 | $19.27 | $19.42 | $19.27 | $19.42 | $17.90 | 652 |
| 2020-11-24 | $19.48 | $19.48 | $19.26 | $19.26 | $17.74 | 759 |
| 2020-11-23 | $19.50 | $19.50 | $19.32 | $19.32 | $17.80 | 1,272 |
| 2020-11-20 | $19.43 | $19.72 | $19.21 | $19.21 | $17.70 | 1,451 |
| 2020-11-19 | $19.46 | $19.80 | $19.36 | $19.79 | $18.24 | 3,580 |
| 2020-11-18 | $19.99 | $19.99 | $19.53 | $19.69 | $18.15 | 4,946 |
| 2020-11-17 | $19.99 | $19.99 | $19.98 | $19.98 | $18.41 | 691 |
| 2020-11-16 | $19.99 | $20.07 | $19.70 | $20.00 | $18.43 | 4,047 |
| 2020-11-13 | $19.66 | $19.99 | $19.53 | $19.99 | $18.42 | 5,645 |
| 2020-11-12 | $19.55 | $19.77 | $19.54 | $19.67 | $18.13 | 1,605 |
| 2020-11-11 | $20.14 | $20.14 | $19.30 | $19.70 | $18.15 | 13,280 |
| 2020-11-10 | $19.44 | $20.07 | $19.19 | $19.99 | $18.42 | 10,889 |
| 2020-11-09 | $19.51 | $19.91 | $17.51 | $18.10 | $16.68 | 8,073 |
| 2020-11-06 | $19.56 | $19.68 | $18.86 | $19.30 | $17.79 | 4,037 |
| 2020-11-05 | $19.61 | $19.73 | $19.61 | $19.73 | $18.18 | 1,011 |
| 2020-11-04 | $19.47 | $20.00 | $19.47 | $20.00 | $18.43 | 7,017 |
| 2020-11-03 | $20.01 | $20.01 | $19.35 | $19.39 | $17.87 | 2,287 |
| 2020-11-02 | $20.14 | $20.14 | $19.39 | $19.58 | $18.04 | 1,907 |
| 2020-10-30 | $20.30 | $20.30 | $19.09 | $19.13 | $17.63 | 3,163 |
| 2020-10-29 | $20.22 | $20.75 | $19.97 | $20.40 | $18.80 | 2,703 |
| 2020-10-28 | $20.37 | $20.39 | $19.51 | $20.39 | $18.79 | 3,963 |
| 2020-10-27 | $20.67 | $20.67 | $19.76 | $20.30 | $18.71 | 2,670 |
| 2020-10-26 | $20.21 | $20.90 | $20.21 | $20.47 | $18.86 | 10,452 |
| 2020-10-23 | $20.04 | $20.04 | $20.04 | $20.04 | $18.47 | 335 |
| 2020-10-22 | $20.07 | $20.28 | $20.00 | $20.28 | $18.68 | 2,988 |
| 2020-10-21 | $20.64 | $20.64 | $18.83 | $20.41 | $18.81 | 2,518 |
| 2020-10-20 | $19.95 | $20.81 | $19.71 | $20.38 | $18.78 | 20,858 |
| 2020-10-19 | $19.79 | $19.93 | $19.65 | $19.93 | $18.37 | 7,322 |
| 2020-10-16 | $19.21 | $19.37 | $19.21 | $19.32 | $17.80 | 865 |
| 2020-10-15 | $19.27 | $19.45 | $19.27 | $19.45 | $17.92 | 2,953 |
| 2020-10-14 | $19.10 | $19.39 | $19.10 | $19.39 | $17.87 | 189,830 |
| 2020-10-13 | $19.33 | $19.33 | $19.10 | $19.24 | $17.73 | 4,515 |
| 2020-10-12 | $19.37 | $19.37 | $19.11 | $19.30 | $17.78 | 3,648 |
| 2020-10-09 | $19.49 | $19.50 | $19.08 | $19.08 | $17.58 | 1,597 |
| 2020-10-08 | $19.50 | $19.50 | $18.90 | $19.40 | $17.88 | 1,309 |
| 2020-10-07 | $19.60 | $19.60 | $19.46 | $19.51 | $17.98 | 2,258 |
| 2020-10-06 | $19.71 | $19.71 | $19.01 | $19.69 | $18.15 | 1,623 |
| 2020-10-05 | $19.95 | $19.95 | $19.33 | $19.71 | $18.16 | 3,214 |
| 2020-10-02 | $18.96 | $19.45 | $18.96 | $19.45 | $17.92 | 1,417 |
| 2020-10-01 | $20.00 | $20.00 | $19.38 | $19.38 | $17.86 | 2,048 |
| 2020-09-30 | $19.49 | $19.73 | $19.01 | $19.73 | $18.18 | 2,854 |
| 2020-09-29 | $19.06 | $19.49 | $19.00 | $19.06 | $17.56 | 3,814 |
| 2020-09-28 | $18.99 | $18.99 | $18.99 | $18.99 | $17.50 | 201 |
| 2020-09-25 | $18.94 | $18.94 | $18.94 | $18.94 | $17.46 | 324 |
| 2020-09-24 | $18.60 | $19.16 | $18.60 | $18.94 | $17.46 | 878 |
| 2020-09-23 | $19.01 | $19.10 | $18.50 | $18.50 | $17.05 | 2,596 |
| 2020-09-22 | $19.38 | $19.38 | $19.38 | $19.38 | $17.85 | 274 |
| 2020-09-21 | $19.36 | $19.36 | $19.32 | $19.32 | $17.80 | 981 |
| 2020-09-18 | $19.51 | $19.62 | $19.32 | $19.62 | $18.08 | 1,794 |
| 2020-09-17 | $18.31 | $19.74 | $18.31 | $19.66 | $18.11 | 5,217 |
| 2020-09-16 | $19.01 | $19.01 | $18.30 | $18.75 | $17.28 | 1,547 |
| 2020-09-15 | $19.42 | $19.70 | $19.12 | $19.12 | $17.62 | 1,627 |
| 2020-09-14 | $19.36 | $19.70 | $19.36 | $19.42 | $17.90 | 622 |
| 2020-09-11 | $19.30 | $19.30 | $18.50 | $18.87 | $17.39 | 3,609 |
| 2020-09-10 | $19.41 | $19.79 | $19.31 | $19.70 | $18.15 | 2,549 |
| 2020-09-09 | $19.06 | $19.49 | $19.05 | $19.23 | $17.72 | 4,901 |
| 2020-09-08 | $18.38 | $19.07 | $18.38 | $18.40 | $16.96 | 5,820 |
| 2020-09-04 | $18.00 | $18.78 | $17.94 | $18.69 | $17.22 | 1,844 |
| 2020-09-03 | $19.55 | $19.55 | $18.34 | $18.78 | $17.30 | 3,160 |
| 2020-09-02 | $19.50 | $19.69 | $18.59 | $18.59 | $17.13 | 4,697 |
| 2020-09-01 | $20.54 | $20.54 | $17.18 | $19.42 | $17.90 | 24,877 |
| 2020-08-31 | $20.95 | $20.95 | $20.54 | $20.54 | $18.93 | 816 |
| 2020-08-28 | $20.44 | $20.80 | $20.05 | $20.41 | $18.80 | 3,542 |
| 2020-08-27 | $20.59 | $20.95 | $20.05 | $20.77 | $19.14 | 5,771 |
| 2020-08-26 | $20.63 | $20.87 | $20.59 | $20.59 | $18.97 | 2,071 |
| 2020-08-25 | $19.73 | $20.95 | $19.59 | $20.61 | $19.00 | 21,980 |
| 2020-08-24 | $19.66 | $19.66 | $19.03 | $19.40 | $17.88 | 5,382 |
| 2020-08-21 | $19.47 | $19.74 | $19.40 | $19.62 | $18.08 | 1,921 |
| 2020-08-20 | $19.28 | $19.64 | $19.03 | $19.35 | $17.83 | 10,036 |
| 2020-08-19 | $19.28 | $19.28 | $18.99 | $19.20 | $17.69 | 1,465 |
| 2020-08-18 | $18.99 | $19.33 | $18.30 | $19.02 | $17.53 | 4,845 |
| 2020-08-17 | $18.37 | $18.37 | $18.37 | $18.37 | $16.93 | 566 |
| 2020-08-14 | $18.81 | $19.12 | $18.36 | $18.37 | $16.93 | 3,306 |
| 2020-08-13 | $17.58 | $18.16 | $17.58 | $18.16 | $16.74 | 973 |
| 2020-08-12 | $17.96 | $18.83 | $17.96 | $18.76 | $17.29 | 4,164 |
| 2020-08-11 | $18.70 | $19.16 | $18.15 | $18.35 | $16.91 | 1,657 |
| 2020-08-10 | $18.50 | $19.23 | $17.31 | $18.12 | $16.69 | 2,934 |
| 2020-08-07 | $19.25 | $19.25 | $17.26 | $17.52 | $16.15 | 11,129 |
| 2020-08-06 | $17.79 | $18.69 | $17.52 | $18.63 | $17.17 | 7,666 |
| 2020-08-05 | $17.43 | $17.79 | $17.43 | $17.79 | $16.39 | 2,001 |
| 2020-08-04 | $17.42 | $17.92 | $17.28 | $17.45 | $16.08 | 5,290 |
| 2020-08-03 | $17.25 | $17.75 | $17.20 | $17.39 | $16.03 | 13,582 |
| 2020-07-31 | $16.98 | $17.25 | $16.95 | $17.25 | $15.90 | 3,478 |
| 2020-07-30 | $17.25 | $17.25 | $16.51 | $16.80 | $15.48 | 1,446 |
| 2020-07-29 | $16.48 | $17.25 | $16.48 | $17.08 | $15.74 | 5,350 |
| 2020-07-28 | $16.65 | $17.24 | $16.63 | $17.24 | $15.89 | 6,000 |
| 2020-07-27 | $16.00 | $16.47 | $15.92 | $16.47 | $15.18 | 9,435 |
| 2020-07-24 | $16.01 | $16.01 | $14.97 | $15.15 | $13.96 | 4,837 |
| 2020-07-23 | $15.24 | $15.61 | $14.93 | $15.61 | $14.38 | 5,715 |
| 2020-07-22 | $15.90 | $15.92 | $15.90 | $15.92 | $14.67 | 616 |
| 2020-07-21 | $16.00 | $16.00 | $15.90 | $15.90 | $14.65 | 1,969 |
| 2020-07-20 | $16.16 | $16.19 | $16.00 | $16.04 | $14.78 | 7,057 |
| 2020-07-17 | $15.47 | $16.00 | $15.43 | $16.00 | $14.74 | 12,806 |
| 2020-07-16 | $15.19 | $15.27 | $15.19 | $15.27 | $14.07 | 309 |
| 2020-07-15 | $15.50 | $15.50 | $15.08 | $15.27 | $14.07 | 3,636 |
| 2020-07-14 | $15.50 | $15.50 | $15.35 | $15.49 | $14.27 | 7,008 |
| 2020-07-13 | $15.76 | $15.76 | $15.45 | $15.66 | $14.43 | 1,810 |
| 2020-07-10 | $15.98 | $16.67 | $15.35 | $15.40 | $14.19 | 2,087 |
| 2020-07-09 | $16.19 | $16.46 | $15.40 | $16.01 | $14.75 | 5,412 |
| 2020-07-08 | $16.53 | $16.80 | $16.36 | $16.47 | $15.18 | 7,177 |
| 2020-07-07 | $16.00 | $16.00 | $15.82 | $16.00 | $14.74 | 7,321 |
| 2020-07-06 | $15.99 | $15.99 | $14.51 | $15.94 | $14.69 | 9,093 |
| 2020-07-02 | $15.50 | $15.86 | $15.50 | $15.86 | $14.62 | 4,766 |
| 2020-07-01 | $15.59 | $15.59 | $15.50 | $15.59 | $14.37 | 2,578 |
| 2020-06-30 | $15.30 | $15.72 | $15.01 | $15.59 | $14.37 | 6,183 |
| 2020-06-29 | $15.32 | $15.89 | $15.21 | $15.89 | $14.64 | 1,281 |
| 2020-06-26 | $15.18 | $15.68 | $15.18 | $15.60 | $14.38 | 3,966 |
| 2020-06-25 | $15.75 | $15.88 | $15.18 | $15.35 | $14.15 | 1,902 |
| 2020-06-24 | $15.42 | $15.75 | $15.42 | $15.70 | $14.47 | 1,410 |
| 2020-06-23 | $15.40 | $15.75 | $15.26 | $15.75 | $14.51 | 1,988 |
| 2020-06-22 | $15.89 | $15.89 | $15.25 | $15.37 | $14.16 | 8,259 |
| 2020-06-19 | $15.89 | $15.89 | $15.64 | $15.89 | $14.64 | 2,706 |
| 2020-06-18 | $15.82 | $15.96 | $15.40 | $15.68 | $14.45 | 3,955 |
| 2020-06-17 | $15.40 | $15.75 | $15.08 | $15.52 | $14.30 | 10,956 |
| 2020-06-16 | $15.38 | $15.75 | $15.38 | $15.73 | $14.50 | 3,561 |
| 2020-06-15 | $15.04 | $15.48 | $15.04 | $15.48 | $14.27 | 8,863 |
| 2020-06-12 | $15.50 | $15.50 | $14.36 | $14.70 | $13.55 | 10,772 |
| 2020-06-11 | $14.15 | $15.10 | $14.15 | $15.03 | $13.85 | 10,361 |
| 2020-06-10 | $14.44 | $14.45 | $13.96 | $13.97 | $12.87 | 1,978 |
| 2020-06-09 | $14.64 | $14.90 | $13.71 | $13.71 | $12.63 | 2,359 |
| 2020-06-08 | $14.69 | $14.69 | $14.26 | $14.33 | $13.21 | 1,808 |
| 2020-06-05 | $15.20 | $15.20 | $14.51 | $14.75 | $13.59 | 3,335 |
| 2020-06-04 | $14.94 | $15.19 | $14.40 | $14.40 | $13.27 | 1,206 |
| 2020-06-03 | $14.13 | $14.94 | $14.13 | $14.94 | $13.77 | 22,042 |
| 2020-06-02 | $14.50 | $14.51 | $13.93 | $13.93 | $12.84 | 4,512 |
| 2020-06-01 | $14.34 | $14.63 | $14.34 | $14.41 | $13.28 | 2,562 |
| 2020-05-29 | $15.00 | $15.00 | $14.05 | $14.19 | $13.08 | 9,012 |
| 2020-05-28 | $14.03 | $14.39 | $13.43 | $14.39 | $13.26 | 7,181 |
| 2020-05-27 | $14.78 | $14.78 | $14.30 | $14.57 | $13.43 | 2,728 |
| 2020-05-26 | $15.00 | $15.00 | $14.55 | $14.75 | $13.59 | 11,516 |
| 2020-05-22 | $15.53 | $15.53 | $14.53 | $15.30 | $14.10 | 9,703 |
| 2020-05-21 | $14.00 | $15.52 | $14.00 | $15.50 | $14.28 | 29,312 |
| 2020-05-20 | $12.77 | $13.05 | $12.77 | $13.00 | $11.98 | 2,363 |
| 2020-05-19 | $13.30 | $13.30 | $12.76 | $13.04 | $12.02 | 1,379 |
| 2020-05-18 | $12.75 | $13.50 | $11.88 | $13.28 | $12.24 | 9,988 |
| 2020-05-15 | $12.30 | $12.74 | $12.30 | $12.74 | $11.74 | 718 |
| 2020-05-14 | $12.75 | $12.75 | $12.00 | $12.36 | $11.39 | 2,554 |
| 2020-05-13 | $12.69 | $12.69 | $12.69 | $12.69 | $11.69 | 287 |
| 2020-05-12 | $12.78 | $12.78 | $12.25 | $12.69 | $11.69 | 2,584 |
| 2020-05-11 | $11.82 | $12.21 | $11.82 | $12.21 | $11.25 | 551 |
| 2020-05-08 | $11.65 | $12.19 | $11.54 | $12.19 | $11.23 | 1,988 |
| 2020-05-07 | $11.69 | $11.86 | $11.51 | $11.51 | $10.61 | 1,346 |
| 2020-05-06 | $11.79 | $11.79 | $11.68 | $11.68 | $10.76 | 587 |
| 2020-05-05 | $12.20 | $12.22 | $12.00 | $12.00 | $11.06 | 3,613 |
| 2020-05-04 | $10.97 | $12.19 | $10.97 | $12.19 | $11.23 | 4,661 |
| 2020-05-01 | $11.90 | $11.90 | $11.45 | $11.45 | $10.55 | 420 |
| 2020-04-30 | $12.00 | $12.00 | $11.52 | $11.85 | $10.92 | 4,756 |
| 2020-04-29 | $10.93 | $12.00 | $10.85 | $12.00 | $11.06 | 5,449 |
| 2020-04-28 | $11.00 | $11.00 | $10.89 | $10.90 | $10.04 | 738 |
| 2020-04-27 | $10.99 | $11.00 | $10.93 | $11.00 | $10.14 | 8,245 |
| 2020-04-24 | $11.00 | $11.00 | $10.88 | $10.88 | $10.03 | 874 |
| 2020-04-23 | $10.80 | $11.00 | $10.80 | $11.00 | $10.14 | 2,215 |
| 2020-04-22 | $11.00 | $11.00 | $10.85 | $11.00 | $10.14 | 7,248 |
| 2020-04-21 | $10.44 | $11.12 | $10.44 | $11.12 | $10.25 | 996 |
| 2020-04-20 | $11.36 | $11.36 | $11.36 | $11.36 | $10.47 | 825 |
| 2020-04-17 | $11.20 | $11.50 | $11.15 | $11.50 | $10.60 | 2,661 |
| 2020-04-16 | $11.42 | $11.50 | $11.10 | $11.49 | $10.59 | 5,859 |
| 2020-04-15 | $11.12 | $11.12 | $11.12 | $11.12 | $10.25 | 140 |
| 2020-04-14 | $10.70 | $11.50 | $10.70 | $11.02 | $10.16 | 4,782 |
| 2020-04-13 | $12.00 | $12.00 | $11.35 | $11.58 | $10.67 | 2,838 |
| 2020-04-09 | $11.46 | $12.00 | $11.46 | $11.66 | $10.75 | 790 |
| 2020-04-08 | $12.00 | $12.00 | $11.10 | $11.26 | $10.38 | 726 |
| 2020-04-07 | $11.51 | $11.99 | $11.30 | $11.30 | $10.41 | 1,750 |
| 2020-04-06 | $11.31 | $11.72 | $10.85 | $11.26 | $10.38 | 2,112 |
| 2020-04-03 | $11.00 | $11.50 | $11.00 | $11.27 | $10.39 | 1,727 |
| 2020-04-02 | $10.80 | $11.08 | $10.42 | $11.05 | $10.18 | 4,914 |
| 2020-04-01 | $11.16 | $11.16 | $10.56 | $10.56 | $9.73 | 4,135 |
| 2020-03-31 | $10.81 | $11.20 | $10.80 | $11.20 | $10.32 | 2,749 |
| 2020-03-30 | $10.50 | $10.96 | $10.50 | $10.89 | $10.04 | 1,232 |
| 2020-03-27 | $10.89 | $10.98 | $10.54 | $10.64 | $9.81 | 1,484 |
| 2020-03-26 | $11.20 | $11.20 | $10.33 | $11.19 | $10.31 | 4,111 |
| 2020-03-25 | $9.96 | $11.06 | $9.96 | $10.34 | $9.53 | 1,943 |
| 2020-03-24 | $10.00 | $10.11 | $9.00 | $9.77 | $9.00 | 22,553 |
| 2020-03-23 | $10.10 | $10.10 | $9.34 | $9.99 | $9.21 | 2,062 |
| 2020-03-20 | $10.76 | $10.76 | $9.99 | $10.13 | $9.34 | 6,929 |
| 2020-03-19 | $10.29 | $10.90 | $10.29 | $10.71 | $9.87 | 6,777 |
| 2020-03-18 | $10.08 | $10.08 | $8.75 | $9.47 | $8.73 | 2,103 |
| 2020-03-17 | $10.08 | $10.70 | $10.08 | $10.70 | $9.86 | 2,096 |
| 2020-03-16 | $11.00 | $11.05 | $10.09 | $10.09 | $9.30 | 10,810 |
| 2020-03-13 | $11.43 | $11.45 | $11.15 | $11.15 | $10.28 | 1,700 |
| 2020-03-12 | $12.46 | $12.46 | $11.00 | $11.55 | $10.64 | 23,174 |
| 2020-03-11 | $12.35 | $12.75 | $11.90 | $12.01 | $11.07 | 3,694 |
| 2020-03-10 | $12.00 | $12.32 | $11.58 | $11.90 | $10.97 | 9,404 |
| 2020-03-09 | $11.00 | $11.30 | $10.96 | $10.96 | $10.10 | 11,703 |
| 2020-03-06 | $12.07 | $12.50 | $12.07 | $12.30 | $11.33 | 3,812 |
| 2020-03-05 | $12.55 | $12.90 | $12.55 | $12.62 | $11.63 | 594 |
| 2020-03-04 | $12.10 | $12.98 | $12.10 | $12.95 | $11.93 | 2,541 |
| 2020-03-03 | $12.73 | $13.21 | $12.73 | $12.98 | $11.96 | 4,499 |
| 2020-03-02 | $11.87 | $13.25 | $11.87 | $12.95 | $11.93 | 5,164 |
| 2020-02-28 | $13.35 | $13.36 | $13.10 | $13.32 | $12.27 | 2,604 |
| 2020-02-27 | $13.71 | $13.71 | $13.32 | $13.35 | $12.30 | 4,498 |
| 2020-02-26 | $13.21 | $13.50 | $13.21 | $13.50 | $12.44 | 8,104 |
| 2020-02-25 | $13.03 | $13.38 | $13.03 | $13.21 | $12.17 | 4,283 |
| 2020-02-24 | $13.45 | $13.45 | $12.84 | $13.03 | $12.01 | 4,855 |
| 2020-02-21 | $13.36 | $13.45 | $13.29 | $13.40 | $12.35 | 5,934 |
| 2020-02-20 | $13.33 | $13.33 | $13.03 | $13.15 | $12.12 | 3,878 |
| 2020-02-19 | $13.10 | $13.15 | $13.04 | $13.15 | $12.12 | 2,382 |
| 2020-02-18 | $12.88 | $13.00 | $12.81 | $13.00 | $11.98 | 1,570 |
| 2020-02-14 | $12.84 | $12.84 | $12.84 | $12.84 | $11.83 | 306 |
| 2020-02-13 | $12.95 | $12.95 | $12.75 | $12.75 | $11.75 | 277 |
| 2020-02-12 | $13.09 | $13.09 | $12.56 | $13.07 | $12.04 | 2,085 |
| 2020-02-11 | $12.60 | $12.60 | $12.60 | $12.60 | $11.61 | 14 |
| 2020-02-10 | $12.60 | $12.60 | $12.55 | $12.60 | $11.61 | 3,692 |
| 2020-02-07 | $12.90 | $12.90 | $12.90 | $12.90 | $11.89 | 11 |
| 2020-02-06 | $12.56 | $13.00 | $12.56 | $12.90 | $11.89 | 1,168 |
| 2020-02-05 | $12.49 | $12.60 | $12.26 | $12.60 | $11.61 | 4,873 |
| 2020-02-04 | $13.05 | $13.10 | $12.31 | $12.61 | $11.62 | 4,296 |
| 2020-02-03 | $13.31 | $13.31 | $12.64 | $13.00 | $11.98 | 1,565 |
| 2020-01-31 | $12.49 | $13.75 | $12.34 | $13.75 | $12.67 | 5,800 |
| 2020-01-30 | $12.30 | $12.45 | $12.30 | $12.45 | $11.47 | 431 |
| 2020-01-29 | $12.40 | $12.45 | $12.40 | $12.40 | $11.43 | 4,260 |
| 2020-01-28 | $12.20 | $12.50 | $12.20 | $12.30 | $11.33 | 1,572 |
| 2020-01-27 | $12.01 | $12.44 | $12.01 | $12.25 | $11.29 | 5,133 |
| 2020-01-24 | $12.23 | $12.30 | $12.12 | $12.30 | $11.33 | 1,063 |
| 2020-01-23 | $12.04 | $12.36 | $12.04 | $12.05 | $11.10 | 1,095 |
| 2020-01-22 | $12.44 | $12.44 | $11.70 | $12.39 | $11.42 | 8,691 |
| 2020-01-21 | $12.00 | $12.43 | $12.00 | $12.29 | $11.33 | 2,607 |
| 2020-01-17 | $12.25 | $12.27 | $11.85 | $12.03 | $11.09 | 155,873 |
| 2020-01-16 | $11.54 | $12.25 | $11.54 | $12.25 | $11.29 | 9,070 |
| 2020-01-15 | $11.90 | $12.08 | $11.90 | $12.08 | $11.13 | 3,374 |
| 2020-01-14 | $11.94 | $12.00 | $11.88 | $11.90 | $10.97 | 8,707 |
| 2020-01-13 | $11.75 | $11.93 | $11.21 | $11.90 | $10.97 | 6,709 |
| 2020-01-10 | $11.85 | $11.93 | $11.85 | $11.93 | $10.99 | 1,249 |
| 2020-01-09 | $11.71 | $11.87 | $11.71 | $11.83 | $10.90 | 830 |
| 2020-01-08 | $11.72 | $11.72 | $11.70 | $11.70 | $10.78 | 16,815 |
| 2020-01-07 | $11.83 | $11.84 | $11.83 | $11.84 | $10.91 | 2,004 |
| 2020-01-06 | $11.70 | $11.85 | $11.70 | $11.80 | $10.87 | 1,824 |
| 2020-01-03 | $11.97 | $11.97 | $11.95 | $11.95 | $11.01 | 429 |
| 2020-01-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 110 |
| 2019-12-31 | $11.70 | $11.97 | $11.70 | $11.95 | $11.01 | 14,124 |
| 2019-12-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.51 | 460 |
| 2019-12-27 | $11.28 | $11.49 | $11.25 | $11.49 | $10.59 | 2,901 |
| 2019-12-26 | $11.65 | $11.65 | $11.65 | $11.65 | $10.74 | 95 |
| 2019-12-24 | $11.23 | $11.65 | $11.23 | $11.65 | $10.74 | 1,200 |
| 2019-12-23 | $11.75 | $11.75 | $11.51 | $11.62 | $10.71 | 4,308 |
| 2019-12-20 | $11.64 | $11.64 | $11.64 | $11.64 | $10.73 | 358 |
| 2019-12-19 | $11.66 | $11.66 | $11.65 | $11.65 | $10.74 | 450 |
| 2019-12-18 | $11.61 | $11.61 | $11.61 | $11.61 | $10.70 | 141 |
| 2019-12-17 | $11.57 | $11.76 | $11.23 | $11.63 | $10.72 | 6,709 |
| 2019-12-16 | $11.48 | $11.90 | $11.48 | $11.90 | $10.97 | 5,292 |
| 2019-12-13 | $11.62 | $11.67 | $11.62 | $11.67 | $10.75 | 258 |
| 2019-12-12 | $11.57 | $11.98 | $11.51 | $11.51 | $10.61 | 2,316 |
| 2019-12-11 | $12.00 | $12.00 | $11.37 | $11.71 | $10.79 | 3,946 |
| 2019-12-10 | $12.08 | $12.08 | $12.00 | $12.00 | $11.06 | 828 |
| 2019-12-09 | $12.10 | $12.10 | $11.60 | $11.95 | $11.01 | 3,376 |
| 2019-12-06 | $12.00 | $12.01 | $11.99 | $12.01 | $11.07 | 2,063 |
| 2019-12-05 | $11.70 | $11.91 | $11.58 | $11.90 | $10.97 | 1,657 |
| 2019-12-04 | $11.94 | $12.00 | $11.76 | $12.00 | $11.06 | 2,648 |
| 2019-12-03 | $11.97 | $12.05 | $11.36 | $12.02 | $11.08 | 1,828 |
| 2019-12-02 | $12.04 | $12.04 | $11.82 | $12.03 | $11.09 | 1,391 |
| 2019-11-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.10 | 4,430 |
| 2019-11-27 | $11.81 | $12.05 | $11.81 | $12.05 | $11.10 | 2,828 |
| 2019-11-26 | $11.60 | $12.04 | $11.60 | $12.04 | $11.10 | 2,948 |
| 2019-11-25 | $11.62 | $11.85 | $11.13 | $11.85 | $10.92 | 1,762 |
| 2019-11-22 | $11.50 | $11.83 | $11.50 | $11.83 | $10.90 | 2,726 |
| 2019-11-21 | $11.40 | $11.74 | $11.20 | $11.74 | $10.82 | 6,486 |
| 2019-11-20 | $11.70 | $11.98 | $11.40 | $11.45 | $10.55 | 1,303 |
| 2019-11-19 | $12.05 | $12.05 | $11.40 | $11.40 | $10.51 | 14,727 |
| 2019-11-18 | $11.89 | $12.05 | $11.76 | $11.76 | $10.84 | 1,856 |
| 2019-11-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.10 | 1,105 |
| 2019-11-14 | $11.76 | $12.05 | $11.76 | $12.05 | $11.10 | 879 |
| 2019-11-13 | $11.76 | $11.76 | $11.76 | $11.76 | $10.84 | 100 |
| 2019-11-12 | $11.75 | $11.96 | $11.75 | $11.96 | $11.02 | 2,079 |
| 2019-11-11 | $11.40 | $12.02 | $11.40 | $12.00 | $11.06 | 18,074 |
| 2019-11-08 | $11.63 | $11.69 | $11.22 | $11.22 | $10.34 | 3,438 |
| 2019-11-07 | $11.75 | $11.79 | $11.49 | $11.65 | $10.74 | 1,910 |
| 2019-11-06 | $11.94 | $12.24 | $11.94 | $12.24 | $11.28 | 1,154 |
| 2019-11-05 | $12.30 | $12.30 | $11.43 | $11.46 | $10.56 | 4,486 |
| 2019-11-04 | $12.16 | $12.16 | $11.96 | $12.00 | $11.06 | 102,081 |
| 2019-11-01 | $12.00 | $12.05 | $11.83 | $11.83 | $10.90 | 4,818 |
| 2019-10-31 | $11.37 | $12.47 | $11.37 | $12.30 | $11.33 | 13,623 |
| 2019-10-30 | $11.30 | $11.35 | $11.15 | $11.35 | $10.46 | 1,502 |
| 2019-10-29 | $11.28 | $11.28 | $11.28 | $11.28 | $10.39 | 510 |
| 2019-10-28 | $11.02 | $11.34 | $11.02 | $11.33 | $10.44 | 14,824 |
| 2019-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.18 | 60 |
| 2019-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $10.18 | 10 |
| 2019-10-23 | $11.05 | $11.05 | $11.04 | $11.05 | $10.18 | 787 |
| 2019-10-22 | $10.99 | $11.00 | $10.99 | $11.00 | $10.14 | 755 |
| 2019-10-21 | $10.96 | $11.02 | $10.96 | $11.00 | $10.14 | 1,677 |
| 2019-10-18 | $10.92 | $11.01 | $10.87 | $11.00 | $10.14 | 1,432 |
| 2019-10-17 | $11.00 | $11.05 | $10.98 | $11.03 | $10.16 | 3,437 |
| 2019-10-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.07 | 0 |
| 2019-10-15 | $10.97 | $10.97 | $10.93 | $10.93 | $10.07 | 1,109 |
| 2019-10-14 | $10.70 | $10.70 | $10.70 | $10.70 | $9.86 | 100 |
| 2019-10-11 | $10.96 | $10.96 | $10.75 | $10.75 | $9.91 | 923 |
| 2019-10-10 | $10.60 | $10.74 | $10.60 | $10.60 | $9.77 | 531 |
| 2019-10-09 | $10.60 | $10.79 | $10.60 | $10.60 | $9.77 | 503 |
| 2019-10-08 | $10.85 | $10.85 | $10.61 | $10.61 | $9.78 | 1,653 |
| 2019-10-07 | $10.72 | $10.77 | $10.60 | $10.61 | $9.78 | 1,380 |
| 2019-10-04 | $10.60 | $10.98 | $10.60 | $10.61 | $9.78 | 620 |
| 2019-10-03 | $10.91 | $10.91 | $10.29 | $10.50 | $9.68 | 1,422 |
| 2019-10-02 | $10.45 | $10.63 | $10.27 | $10.27 | $9.46 | 2,070 |
| 2019-10-01 | $10.92 | $10.92 | $10.58 | $10.81 | $9.96 | 1,136 |
| 2019-09-30 | $11.00 | $11.00 | $10.39 | $11.00 | $10.14 | 4,045 |
| 2019-09-27 | $10.99 | $10.99 | $10.60 | $10.79 | $9.94 | 1,266 |
| 2019-09-26 | $10.75 | $10.75 | $10.38 | $10.42 | $9.60 | 2,084 |
| 2019-09-25 | $10.75 | $10.75 | $10.37 | $10.53 | $9.70 | 918 |
| 2019-09-24 | $11.00 | $11.00 | $10.82 | $10.86 | $10.01 | 1,587 |
| 2019-09-23 | $10.80 | $10.87 | $10.80 | $10.80 | $9.95 | 2,535 |
| 2019-09-20 | $10.83 | $10.83 | $10.52 | $10.55 | $9.72 | 2,552 |
| 2019-09-19 | $10.83 | $10.83 | $10.40 | $10.70 | $9.86 | 3,174 |
| 2019-09-18 | $10.70 | $10.86 | $10.70 | $10.80 | $9.95 | 27,988 |
| 2019-09-17 | $10.70 | $10.88 | $10.70 | $10.70 | $9.86 | 1,340 |
| 2019-09-16 | $10.64 | $10.65 | $10.36 | $10.44 | $9.62 | 20,250 |
| 2019-09-13 | $10.28 | $10.60 | $10.28 | $10.29 | $9.48 | 1,121 |
| 2019-09-12 | $10.34 | $10.34 | $10.28 | $10.28 | $9.47 | 2,454 |
| 2019-09-11 | $10.31 | $10.31 | $10.31 | $10.31 | $9.50 | 202 |
| 2019-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.68 | 0 |
| 2019-09-09 | $10.32 | $10.50 | $10.32 | $10.50 | $9.68 | 2,279 |
| 2019-09-06 | $10.50 | $10.50 | $10.33 | $10.33 | $9.52 | 774 |
| 2019-09-05 | $10.50 | $10.50 | $10.31 | $10.36 | $9.55 | 626 |
| 2019-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | $9.68 | 456 |
| 2019-09-03 | $10.50 | $10.50 | $10.25 | $10.25 | $9.45 | 677 |
| 2019-08-30 | $10.45 | $10.45 | $10.25 | $10.45 | $9.63 | 5,006 |
| 2019-08-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 151 |
| 2019-08-28 | $10.20 | $10.25 | $10.20 | $10.25 | $9.45 | 234 |
| 2019-08-27 | $10.18 | $10.33 | $10.08 | $10.09 | $9.30 | 2,546 |
| 2019-08-26 | $10.18 | $10.40 | $10.10 | $10.13 | $9.34 | 2,417 |
| 2019-08-23 | $10.32 | $10.45 | $10.29 | $10.45 | $9.63 | 15,834 |
| 2019-08-22 | $10.35 | $10.35 | $10.15 | $10.15 | $9.35 | 575 |
| 2019-08-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.40 | 190 |
| 2019-08-20 | $10.21 | $10.65 | $10.21 | $10.45 | $9.63 | 1,533 |
| 2019-08-19 | $10.86 | $10.86 | $10.40 | $10.40 | $9.58 | 765 |
| 2019-08-16 | $10.52 | $10.52 | $10.22 | $10.40 | $9.58 | 1,256 |
| 2019-08-15 | $10.68 | $10.68 | $10.20 | $10.20 | $9.40 | 3,663 |
| 2019-08-14 | $9.51 | $10.80 | $9.51 | $10.60 | $9.77 | 5,184 |
| 2019-08-13 | $10.50 | $10.50 | $10.01 | $10.01 | $9.22 | 6,077 |
| 2019-08-12 | $11.00 | $11.00 | $10.43 | $10.55 | $9.72 | 4,108 |
| 2019-08-09 | $10.25 | $11.22 | $10.25 | $11.22 | $10.34 | 1,500 |
| 2019-08-08 | $10.33 | $10.38 | $10.25 | $10.26 | $9.45 | 3,827 |
| 2019-08-07 | $10.87 | $10.87 | $10.27 | $10.44 | $9.62 | 4,754 |
| 2019-08-06 | $10.30 | $10.32 | $10.30 | $10.32 | $9.51 | 1,279 |
| 2019-08-05 | $10.30 | $10.33 | $10.20 | $10.23 | $9.43 | 1,246 |
| 2019-08-02 | $10.49 | $10.90 | $10.40 | $10.40 | $9.58 | 794 |
| 2019-08-01 | $10.75 | $10.90 | $10.75 | $10.90 | $10.04 | 551 |
| 2019-07-31 | $11.44 | $11.44 | $9.91 | $10.75 | $9.91 | 21,607 |
| 2019-07-30 | $10.54 | $11.02 | $10.34 | $11.01 | $10.15 | 18,989 |
| 2019-07-29 | $10.34 | $10.34 | $10.28 | $10.34 | $9.53 | 5,266 |
| 2019-07-26 | $10.30 | $10.59 | $10.30 | $10.34 | $9.53 | 4,230 |
| 2019-07-25 | $10.29 | $10.70 | $10.11 | $10.15 | $9.35 | 7,386 |
| 2019-07-24 | $10.22 | $10.23 | $10.02 | $10.15 | $9.35 | 40,446 |
| 2019-07-23 | $10.22 | $10.22 | $10.20 | $10.22 | $9.42 | 520 |
| 2019-07-22 | $10.21 | $10.21 | $10.12 | $10.12 | $9.33 | 491 |
| 2019-07-19 | $10.25 | $10.25 | $10.22 | $10.23 | $9.43 | 1,724 |
| 2019-07-18 | $10.25 | $10.25 | $10.19 | $10.22 | $9.42 | 15,954 |
| 2019-07-17 | $10.20 | $10.21 | $10.15 | $10.21 | $9.41 | 2,373 |
| 2019-07-16 | $10.02 | $10.24 | $10.02 | $10.03 | $9.24 | 1,125 |
| 2019-07-15 | $10.02 | $10.10 | $10.02 | $10.02 | $9.23 | 4,723 |
| 2019-07-12 | $10.17 | $10.17 | $10.17 | $10.17 | $9.37 | 0 |
| 2019-07-11 | $10.20 | $10.21 | $10.05 | $10.17 | $9.37 | 1,011 |
| 2019-07-10 | $10.00 | $10.23 | $10.00 | $10.05 | $9.26 | 10,149 |
| 2019-07-09 | $9.99 | $10.23 | $9.95 | $9.95 | $9.17 | 51,728 |
| 2019-07-08 | $10.22 | $10.23 | $10.00 | $10.01 | $9.22 | 5,057 |
| 2019-07-05 | $10.10 | $10.23 | $10.10 | $10.22 | $9.42 | 755 |
| 2019-07-03 | $10.02 | $10.02 | $10.02 | $10.02 | $9.23 | 0 |
| 2019-07-02 | $10.05 | $10.05 | $10.00 | $10.02 | $9.23 | 4,509 |
| 2019-07-01 | $9.89 | $10.08 | $9.85 | $10.00 | $9.22 | 2,361 |
| 2019-06-28 | $9.85 | $9.91 | $9.85 | $9.91 | $9.13 | 1,700 |
| 2019-06-27 | $9.99 | $9.99 | $9.85 | $9.99 | $9.21 | 1,285 |
| 2019-06-26 | $9.84 | $9.90 | $9.75 | $9.90 | $9.12 | 4,779 |
| 2019-06-25 | $9.75 | $9.87 | $9.42 | $9.85 | $9.08 | 2,161 |
| 2019-06-24 | $9.44 | $9.80 | $9.42 | $9.78 | $9.01 | 1,964 |
| 2019-06-21 | $9.44 | $9.44 | $9.44 | $9.44 | $8.70 | 104 |
| 2019-06-20 | $9.42 | $9.69 | $9.42 | $9.45 | $8.71 | 4,541 |
| 2019-06-19 | $10.00 | $10.00 | $9.60 | $9.60 | $8.85 | 250 |
| 2019-06-18 | $10.19 | $10.19 | $9.63 | $9.71 | $8.95 | 3,599 |
| 2019-06-17 | $10.22 | $10.23 | $10.10 | $10.11 | $9.32 | 1,350 |
| 2019-06-14 | $10.39 | $10.39 | $10.34 | $10.34 | $9.53 | 1,091 |
| 2019-06-13 | $10.39 | $10.39 | $10.39 | $10.39 | $9.57 | 372 |
| 2019-06-12 | $10.35 | $10.75 | $9.86 | $10.39 | $9.57 | 68,157 |
| 2019-06-11 | $9.75 | $9.88 | $9.62 | $9.75 | $8.98 | 6,646 |
| 2019-06-10 | $9.75 | $9.81 | $9.43 | $9.67 | $8.91 | 11,621 |
| 2019-06-07 | $9.50 | $9.80 | $9.45 | $9.75 | $8.98 | 6,335 |
| 2019-06-06 | $9.60 | $9.60 | $9.01 | $9.55 | $8.80 | 2,312 |
| 2019-06-05 | $9.75 | $9.75 | $9.43 | $9.46 | $8.72 | 3,831 |
| 2019-06-04 | $9.63 | $9.75 | $9.63 | $9.75 | $8.98 | 3,120 |
| 2019-06-03 | $9.70 | $9.75 | $9.42 | $9.46 | $8.72 | 2,272 |
| 2019-05-31 | $9.60 | $9.68 | $9.58 | $9.68 | $8.92 | 1,302 |
| 2019-05-30 | $9.54 | $9.56 | $9.54 | $9.56 | $8.81 | 3,645 |
| 2019-05-29 | $9.55 | $9.55 | $9.54 | $9.54 | $8.79 | 2,944 |
| 2019-05-28 | $9.69 | $9.69 | $9.47 | $9.54 | $8.79 | 2,520 |
| 2019-05-24 | $9.50 | $9.50 | $9.42 | $9.44 | $8.70 | 1,117 |
| 2019-05-23 | $9.40 | $9.69 | $9.33 | $9.61 | $8.86 | 4,403 |
| 2019-05-22 | $9.57 | $9.65 | $9.35 | $9.55 | $8.80 | 6,280 |
| 2019-05-21 | $9.69 | $9.69 | $9.47 | $9.49 | $8.75 | 27,965 |
| 2019-05-20 | $9.05 | $9.68 | $9.05 | $9.64 | $8.88 | 27,499 |
| 2019-05-17 | $9.08 | $9.08 | $9.08 | $9.08 | $8.37 | 0 |
| 2019-05-16 | $9.00 | $9.14 | $8.66 | $9.08 | $8.37 | 3,291 |
| 2019-05-15 | $9.01 | $9.09 | $9.00 | $9.09 | $8.38 | 530 |
| 2019-05-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.30 | 334 |
| 2019-05-13 | $9.00 | $9.16 | $9.00 | $9.00 | $8.29 | 2,092 |
| 2019-05-10 | $8.94 | $9.10 | $8.75 | $9.06 | $8.35 | 2,023 |
| 2019-05-09 | $8.65 | $8.94 | $8.65 | $8.94 | $8.24 | 1,100 |
| 2019-05-08 | $8.60 | $8.78 | $8.59 | $8.78 | $8.09 | 379 |
| 2019-05-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.28 | 0 |
| 2019-05-06 | $8.76 | $9.20 | $8.76 | $8.99 | $8.28 | 4,310 |
| 2019-05-03 | $9.17 | $9.17 | $9.05 | $9.10 | $8.39 | 589 |
| 2019-05-02 | $9.06 | $9.06 | $8.75 | $8.85 | $8.16 | 11,115 |
| 2019-05-01 | $9.15 | $9.17 | $8.97 | $9.08 | $8.37 | 3,714 |
| 2019-04-30 | $9.15 | $9.15 | $8.96 | $9.05 | $8.34 | 681 |
| 2019-04-29 | $9.15 | $9.15 | $8.91 | $9.14 | $8.42 | 1,162 |
| 2019-04-26 | $9.10 | $9.15 | $8.92 | $9.02 | $8.31 | 541 |
| 2019-04-25 | $8.88 | $9.47 | $8.88 | $9.15 | $8.43 | 1,882 |
| 2019-04-24 | $8.40 | $9.29 | $8.40 | $8.77 | $8.08 | 51,388 |
| 2019-04-23 | $8.27 | $8.40 | $7.91 | $8.39 | $7.73 | 23,825 |
| 2019-04-22 | $8.19 | $8.30 | $8.13 | $8.25 | $7.60 | 3,866 |
| 2019-04-18 | $8.30 | $8.30 | $8.21 | $8.30 | $7.65 | 900 |
| 2019-04-17 | $8.25 | $8.30 | $8.25 | $8.30 | $7.65 | 6,721 |
| 2019-04-16 | $8.20 | $8.24 | $8.20 | $8.21 | $7.57 | 13,065 |
| 2019-04-15 | $8.10 | $8.21 | $8.10 | $8.17 | $7.53 | 7,798 |
| 2019-04-12 | $8.10 | $8.21 | $8.10 | $8.10 | $7.46 | 8,865 |
| 2019-04-11 | $8.10 | $8.13 | $8.10 | $8.11 | $7.47 | 2,238 |
| 2019-04-10 | $8.13 | $8.15 | $8.00 | $8.00 | $7.37 | 2,115 |
| 2019-04-09 | $7.92 | $8.12 | $7.92 | $8.12 | $7.48 | 933 |
| 2019-04-08 | $8.15 | $8.15 | $8.00 | $8.13 | $7.49 | 152,523 |
| 2019-04-05 | $8.12 | $8.24 | $8.06 | $8.13 | $7.49 | 3,122 |
| 2019-04-04 | $8.15 | $8.15 | $8.12 | $8.12 | $7.48 | 600 |
| 2019-04-03 | $7.96 | $8.25 | $7.96 | $8.10 | $7.46 | 2,164 |
| 2019-04-02 | $8.05 | $8.05 | $7.96 | $7.96 | $7.34 | 934 |
| 2019-04-01 | $8.30 | $8.30 | $8.21 | $8.21 | $7.57 | 4,560 |
| 2019-03-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 1,100 |
| 2019-03-28 | $8.23 | $8.38 | $8.23 | $8.38 | $7.72 | 1,100 |
| 2019-03-27 | $7.92 | $7.93 | $7.90 | $7.91 | $7.29 | 1,663 |
| 2019-03-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.60 | 0 |
| 2019-03-25 | $8.24 | $8.38 | $8.24 | $8.25 | $7.60 | 7,341 |
| 2019-03-22 | $7.91 | $8.29 | $7.91 | $8.25 | $7.60 | 8,070 |
| 2019-03-21 | $7.91 | $8.18 | $7.91 | $8.18 | $7.54 | 2,602 |
| 2019-03-20 | $8.18 | $8.18 | $8.18 | $8.18 | $7.54 | 0 |
| 2019-03-19 | $8.26 | $8.26 | $7.96 | $8.18 | $7.54 | 995 |
| 2019-03-18 | $7.95 | $8.34 | $7.95 | $8.34 | $7.69 | 890 |
| 2019-03-15 | $7.93 | $7.93 | $7.93 | $7.93 | $7.31 | 310 |
| 2019-03-14 | $8.11 | $8.19 | $8.11 | $8.13 | $7.49 | 929 |
| 2019-03-13 | $8.23 | $8.25 | $8.23 | $8.25 | $7.60 | 2,042 |
| 2019-03-12 | $8.15 | $8.25 | $8.15 | $8.25 | $7.60 | 900 |
| 2019-03-11 | $8.25 | $8.39 | $8.19 | $8.25 | $7.60 | 2,701 |
| 2019-03-08 | $8.10 | $8.27 | $8.10 | $8.27 | $7.62 | 2,700 |
| 2019-03-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.47 | 150 |
| 2019-03-06 | $8.11 | $8.12 | $8.11 | $8.12 | $7.48 | 342 |
| 2019-03-05 | $8.14 | $8.38 | $8.14 | $8.20 | $7.56 | 509 |
| 2019-03-04 | $8.35 | $8.35 | $8.25 | $8.27 | $7.62 | 2,208 |
| 2019-03-01 | $8.39 | $8.39 | $8.31 | $8.38 | $7.72 | 1,485 |
| 2019-02-28 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 434 |
| 2019-02-27 | $8.23 | $8.23 | $8.23 | $8.23 | $7.58 | 204 |
| 2019-02-26 | $8.25 | $8.34 | $8.23 | $8.23 | $7.58 | 2,151 |
| 2019-02-25 | $8.25 | $8.27 | $8.16 | $8.27 | $7.62 | 2,897 |
| 2019-02-22 | $8.32 | $8.34 | $8.24 | $8.25 | $7.60 | 3,606 |
| 2019-02-21 | $8.33 | $8.35 | $8.05 | $8.05 | $7.42 | 2,209 |
| 2019-02-20 | $7.97 | $8.25 | $7.97 | $8.25 | $7.60 | 4,015 |
| 2019-02-19 | $8.31 | $8.33 | $8.13 | $8.31 | $7.66 | 1,115 |
| 2019-02-15 | $8.20 | $8.35 | $8.20 | $8.31 | $7.66 | 16,830 |
| 2019-02-14 | $8.21 | $8.21 | $8.18 | $8.21 | $7.57 | 1,298 |
| 2019-02-13 | $8.21 | $8.21 | $8.20 | $8.21 | $7.57 | 6,022 |
| 2019-02-12 | $8.10 | $8.21 | $8.02 | $8.21 | $7.57 | 3,640 |
| 2019-02-11 | $8.10 | $8.10 | $7.94 | $8.10 | $7.46 | 1,102 |
| 2019-02-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.37 | 114 |
| 2019-02-07 | $7.92 | $8.10 | $7.92 | $8.10 | $7.46 | 3,876 |
| 2019-02-06 | $7.95 | $8.04 | $7.95 | $8.04 | $7.41 | 2,289 |
| 2019-02-05 | $7.94 | $7.97 | $7.94 | $7.95 | $7.33 | 1,163 |
| 2019-02-04 | $8.07 | $8.07 | $7.89 | $7.99 | $7.36 | 2,891 |
| 2019-02-01 | $8.07 | $8.08 | $8.07 | $8.07 | $7.44 | 5,116 |
| 2019-01-31 | $8.15 | $8.15 | $8.07 | $8.07 | $7.44 | 1,149 |
| 2019-01-30 | $8.18 | $8.18 | $8.13 | $8.14 | $7.50 | 638 |
| 2019-01-29 | $8.21 | $8.25 | $8.11 | $8.15 | $7.51 | 2,833 |
| 2019-01-28 | $8.19 | $8.23 | $8.10 | $8.21 | $7.57 | 3,768 |
| 2019-01-25 | $7.87 | $8.24 | $7.82 | $8.07 | $7.44 | 26,040 |
| 2019-01-24 | $7.66 | $7.87 | $7.66 | $7.87 | $7.25 | 5,310 |
| 2019-01-23 | $7.59 | $7.60 | $7.53 | $7.60 | $7.00 | 7,261 |
| 2019-01-22 | $7.50 | $7.61 | $7.45 | $7.56 | $6.97 | 10,210 |
| 2019-01-18 | $7.25 | $7.62 | $7.23 | $7.50 | $6.91 | 26,466 |
| 2019-01-17 | $7.03 | $7.25 | $7.03 | $7.25 | $6.68 | 6,005 |
| 2019-01-16 | $6.98 | $7.20 | $6.88 | $7.19 | $6.63 | 6,143 |
| 2019-01-15 | $7.11 | $7.15 | $7.05 | $7.15 | $6.59 | 2,834 |
| 2019-01-14 | $7.02 | $7.15 | $7.02 | $7.02 | $6.47 | 3,476 |
| 2019-01-11 | $7.05 | $7.05 | $7.05 | $7.05 | $6.50 | 0 |
| 2019-01-10 | $6.98 | $7.09 | $6.98 | $7.05 | $6.50 | 6,251 |
| 2019-01-09 | $7.05 | $7.07 | $7.05 | $7.07 | $6.52 | 20,797 |
| 2019-01-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.43 | 0 |
| 2019-01-07 | $7.04 | $7.04 | $6.98 | $6.98 | $6.43 | 10,468 |
| 2019-01-04 | $7.00 | $7.03 | $7.00 | $7.03 | $6.48 | 9,974 |
| 2019-01-03 | $7.00 | $7.05 | $7.00 | $7.02 | $6.47 | 9,426 |
| 2019-01-02 | $6.92 | $7.03 | $6.89 | $7.00 | $6.45 | 19,981 |
| 2018-12-31 | $6.85 | $6.99 | $6.83 | $6.99 | $6.44 | 39,406 |
| 2018-12-28 | $6.77 | $6.85 | $6.77 | $6.85 | $6.31 | 5,486 |
| 2018-12-27 | $6.81 | $6.83 | $6.80 | $6.81 | $6.28 | 8,421 |
| 2018-12-26 | $6.81 | $6.88 | $6.81 | $6.81 | $6.28 | 827 |
| 2018-12-24 | $6.81 | $6.85 | $6.81 | $6.81 | $6.28 | 2,817 |
| 2018-12-21 | $6.84 | $6.84 | $6.81 | $6.81 | $6.28 | 1,687 |
| 2018-12-20 | $6.90 | $6.90 | $6.85 | $6.85 | $6.31 | 3,906 |
| 2018-12-19 | $6.96 | $6.96 | $6.90 | $6.90 | $6.36 | 835 |
| 2018-12-18 | $6.92 | $6.96 | $6.90 | $6.96 | $6.41 | 2,750 |
| 2018-12-17 | $6.95 | $6.99 | $6.95 | $6.95 | $6.40 | 1,347 |
| 2018-12-14 | $7.01 | $7.01 | $6.91 | $6.91 | $6.37 | 1,750 |
| 2018-12-13 | $7.00 | $7.00 | $6.90 | $6.90 | $6.36 | 5,005 |
| 2018-12-12 | $6.97 | $7.05 | $6.90 | $6.90 | $6.36 | 12,134 |
| 2018-12-11 | $6.90 | $6.95 | $6.90 | $6.95 | $6.40 | 1,269 |
| 2018-12-10 | $7.10 | $7.10 | $6.92 | $6.92 | $6.38 | 6,809 |
| 2018-12-07 | $7.10 | $7.10 | $6.94 | $6.94 | $6.40 | 761 |
| 2018-12-06 | $7.07 | $7.07 | $7.00 | $7.03 | $6.48 | 1,189 |
| 2018-12-04 | $7.04 | $7.07 | $7.04 | $7.07 | $6.52 | 2,989 |
| 2018-12-03 | $7.10 | $7.10 | $6.94 | $6.94 | $6.40 | 3,240 |
| 2018-11-30 | $6.88 | $7.10 | $6.88 | $7.10 | $6.54 | 3,399 |
| 2018-11-29 | $6.84 | $7.07 | $6.84 | $7.06 | $6.51 | 1,404 |
| 2018-11-28 | $7.03 | $7.08 | $7.03 | $7.06 | $6.51 | 686 |
| 2018-11-27 | $6.93 | $7.05 | $6.93 | $7.05 | $6.50 | 850 |
| 2018-11-26 | $7.00 | $7.09 | $7.00 | $7.09 | $6.53 | 2,596 |
| 2018-11-23 | $7.00 | $7.02 | $7.00 | $7.01 | $6.46 | 2,701 |
| 2018-11-21 | $7.09 | $7.10 | $7.00 | $7.00 | $6.45 | 2,274 |
| 2018-11-20 | $7.05 | $7.10 | $7.05 | $7.06 | $6.51 | 2,920 |
| 2018-11-19 | $7.05 | $7.10 | $7.03 | $7.07 | $6.52 | 4,695 |
| 2018-11-16 | $6.90 | $6.95 | $6.90 | $6.95 | $6.40 | 6,945 |
| 2018-11-15 | $6.88 | $6.95 | $6.83 | $6.88 | $6.34 | 20,433 |
| 2018-11-14 | $6.87 | $6.87 | $6.86 | $6.86 | $6.32 | 240 |
| 2018-11-13 | $6.80 | $6.88 | $6.80 | $6.85 | $6.31 | 3,603 |
| 2018-11-12 | $6.80 | $6.81 | $6.80 | $6.81 | $6.28 | 2,324 |
| 2018-11-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.27 | 561 |
| 2018-11-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.30 | 979 |
| 2018-11-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.34 | 0 |
| 2018-11-06 | $6.76 | $6.88 | $6.76 | $6.88 | $6.34 | 500 |
| 2018-11-05 | $6.71 | $6.88 | $6.71 | $6.88 | $6.34 | 3,614 |
| 2018-11-02 | $6.88 | $6.88 | $6.73 | $6.75 | $6.22 | 4,860 |
| 2018-11-01 | $6.90 | $6.90 | $6.80 | $6.88 | $6.34 | 11,075 |
| 2018-10-31 | $6.79 | $7.15 | $6.71 | $7.15 | $6.59 | 10,710 |
| 2018-10-30 | $6.87 | $6.96 | $6.70 | $6.73 | $6.20 | 6,592 |
| 2018-10-29 | $6.71 | $6.74 | $6.70 | $6.70 | $6.17 | 5,297 |
| 2018-10-26 | $6.90 | $6.90 | $6.62 | $6.70 | $6.17 | 3,723 |
| 2018-10-25 | $6.87 | $6.95 | $6.76 | $6.95 | $6.40 | 3,141 |
| 2018-10-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 4,326 |
| 2018-10-23 | $6.87 | $6.87 | $6.87 | $6.87 | $6.33 | 101 |
| 2018-10-22 | $6.87 | $6.87 | $6.87 | $6.87 | $6.33 | 0 |
| 2018-10-19 | $6.87 | $6.87 | $6.87 | $6.87 | $6.33 | 2,150 |
| 2018-10-18 | $6.89 | $6.89 | $6.89 | $6.89 | $6.35 | 104 |
| 2018-10-17 | $6.71 | $6.71 | $6.71 | $6.71 | $6.18 | 0 |
| 2018-10-16 | $6.88 | $6.89 | $6.71 | $6.71 | $6.18 | 2,534 |
| 2018-10-15 | $6.86 | $6.86 | $6.80 | $6.80 | $6.27 | 474 |
| 2018-10-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.32 | 410 |
| 2018-10-11 | $6.71 | $6.81 | $6.70 | $6.81 | $6.28 | 2,060 |
| 2018-10-10 | $6.75 | $6.78 | $6.70 | $6.73 | $6.20 | 2,802 |
| 2018-10-09 | $6.84 | $6.89 | $6.70 | $6.89 | $6.35 | 10,576 |
| 2018-10-08 | $6.90 | $6.90 | $6.84 | $6.84 | $6.30 | 734 |
| 2018-10-05 | $6.90 | $6.90 | $6.87 | $6.90 | $6.36 | 3,881 |
| 2018-10-04 | $6.90 | $6.90 | $6.87 | $6.89 | $6.35 | 2,180 |
| 2018-10-03 | $6.91 | $6.96 | $6.90 | $6.95 | $6.40 | 4,342 |
| 2018-10-02 | $7.00 | $7.00 | $6.91 | $6.98 | $6.43 | 3,786 |
| 2018-10-01 | $7.00 | $7.00 | $6.99 | $7.00 | $6.45 | 2,556 |
| 2018-09-28 | $7.00 | $7.11 | $6.91 | $7.11 | $6.55 | 4,012 |
| 2018-09-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 2,493 |
| 2018-09-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.36 | 527 |
| 2018-09-25 | $6.95 | $7.00 | $6.95 | $6.95 | $6.40 | 6,000 |
| 2018-09-24 | $6.92 | $6.95 | $6.92 | $6.95 | $6.40 | 1,559 |
| 2018-09-21 | $6.86 | $6.93 | $6.86 | $6.90 | $6.36 | 2,993 |
| 2018-09-20 | $6.89 | $6.95 | $6.85 | $6.85 | $6.31 | 4,012 |
| 2018-09-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.37 | 317 |
| 2018-09-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.37 | 500 |
| 2018-09-17 | $6.93 | $7.10 | $6.91 | $6.91 | $6.37 | 2,940 |
| 2018-09-14 | $7.00 | $7.00 | $6.97 | $7.00 | $6.45 | 1,618 |
| 2018-09-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 115 |
| 2018-09-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 2,200 |
| 2018-09-11 | $6.93 | $7.00 | $6.91 | $6.91 | $6.37 | 2,058 |
| 2018-09-10 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 516 |
| 2018-09-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.52 | 745 |
| 2018-09-06 | $6.91 | $7.09 | $6.91 | $7.09 | $6.53 | 1,720 |
| 2018-09-05 | $7.00 | $7.10 | $7.00 | $7.10 | $6.54 | 2,092 |
| 2018-09-04 | $6.95 | $6.95 | $6.92 | $6.92 | $6.38 | 783 |
| 2018-08-31 | $7.00 | $7.00 | $6.98 | $6.99 | $6.44 | 8,251 |
| 2018-08-30 | $7.01 | $7.01 | $7.00 | $7.00 | $6.45 | 5,380 |
| 2018-08-29 | $7.13 | $7.13 | $7.01 | $7.05 | $6.50 | 11,831 |
| 2018-08-28 | $7.00 | $7.10 | $7.00 | $7.10 | $6.54 | 5,656 |
| 2018-08-27 | $7.02 | $7.02 | $7.00 | $7.01 | $6.46 | 6,306 |
| 2018-08-24 | $6.93 | $6.96 | $6.90 | $6.90 | $6.36 | 5,625 |
| 2018-08-23 | $6.97 | $6.97 | $6.90 | $6.90 | $6.36 | 2,297 |
| 2018-08-22 | $6.90 | $7.01 | $6.90 | $6.90 | $6.36 | 4,842 |
| 2018-08-21 | $7.10 | $7.11 | $7.10 | $7.11 | $6.55 | 430 |
| 2018-08-20 | $7.11 | $7.12 | $7.11 | $7.12 | $6.56 | 579 |
| 2018-08-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.54 | 0 |
| 2018-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.54 | 1,200 |
| 2018-08-15 | $7.13 | $7.13 | $6.83 | $6.83 | $6.29 | 4,698 |
| 2018-08-14 | $6.80 | $7.13 | $6.80 | $7.13 | $6.57 | 2,864 |
| 2018-08-13 | $6.91 | $6.91 | $6.89 | $6.89 | $6.35 | 1,728 |
| 2018-08-10 | $6.95 | $6.95 | $6.93 | $6.93 | $6.39 | 612 |
| 2018-08-09 | $7.13 | $7.13 | $7.13 | $7.13 | $6.57 | 0 |
| 2018-08-08 | $7.13 | $7.13 | $7.11 | $7.13 | $6.57 | 1,245 |
| 2018-08-07 | $6.97 | $7.14 | $6.94 | $7.13 | $6.57 | 1,611 |
| 2018-08-06 | $6.90 | $7.15 | $6.85 | $7.00 | $6.45 | 4,818 |
| 2018-08-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.65 | 0 |
| 2018-08-02 | $7.03 | $7.25 | $7.03 | $7.22 | $6.65 | 1,521 |
| 2018-08-01 | $7.29 | $7.36 | $7.10 | $7.10 | $6.54 | 3,057 |
| 2018-07-31 | $6.95 | $7.29 | $6.95 | $7.29 | $6.72 | 10,676 |
| 2018-07-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.44 | 0 |
| 2018-07-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.44 | 200 |
| 2018-07-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.44 | 4,743 |
| 2018-07-25 | $6.89 | $6.90 | $6.87 | $6.90 | $6.36 | 4,200 |
| 2018-07-24 | $6.86 | $6.99 | $6.86 | $6.99 | $6.44 | 478 |
| 2018-07-23 | $6.99 | $6.99 | $6.88 | $6.99 | $6.44 | 550 |
| 2018-07-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.44 | 423 |
| 2018-07-19 | $6.78 | $6.78 | $6.78 | $6.78 | $6.25 | 150 |
| 2018-07-18 | $6.85 | $7.19 | $6.78 | $6.78 | $6.25 | 5,123 |
| 2018-07-17 | $6.98 | $6.98 | $6.76 | $6.81 | $6.28 | 5,552 |
| 2018-07-16 | $7.00 | $7.00 | $6.99 | $6.99 | $6.44 | 1,266 |
| 2018-07-13 | $6.80 | $7.19 | $6.80 | $6.92 | $6.38 | 6,951 |
| 2018-07-12 | $7.00 | $7.00 | $6.79 | $6.79 | $6.26 | 320 |
| 2018-07-11 | $6.88 | $6.98 | $6.88 | $6.98 | $6.43 | 908 |
| 2018-07-10 | $6.77 | $6.80 | $6.76 | $6.80 | $6.27 | 1,802 |
| 2018-07-09 | $6.90 | $6.91 | $6.90 | $6.90 | $6.36 | 2,156 |
| 2018-07-06 | $7.00 | $7.00 | $6.75 | $6.80 | $6.27 | 2,111 |
| 2018-07-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 110 |
| 2018-07-03 | $6.94 | $6.94 | $6.74 | $6.74 | $6.21 | 203 |
| 2018-07-02 | $7.06 | $7.06 | $6.87 | $6.87 | $6.33 | 1,505 |
| 2018-06-29 | $6.61 | $7.15 | $6.61 | $7.15 | $6.59 | 5,949 |
| 2018-06-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.16 | 416 |
| 2018-06-27 | $6.97 | $6.98 | $6.68 | $6.68 | $6.16 | 700 |
| 2018-06-26 | $6.65 | $6.82 | $6.65 | $6.82 | $6.28 | 1,910 |
| 2018-06-25 | $6.82 | $6.82 | $6.82 | $6.82 | $6.28 | 0 |
| 2018-06-22 | $6.82 | $6.82 | $6.82 | $6.82 | $6.28 | 0 |
| 2018-06-21 | $6.82 | $6.82 | $6.82 | $6.82 | $6.28 | 20 |
| 2018-06-20 | $6.98 | $6.98 | $6.81 | $6.82 | $6.28 | 1,110 |
| 2018-06-19 | $6.79 | $6.92 | $6.79 | $6.92 | $6.38 | 2,132 |
| 2018-06-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.42 | 62 |
| 2018-06-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.42 | 19 |
| 2018-06-14 | $6.97 | $6.97 | $6.97 | $6.97 | $6.42 | 182 |
| 2018-06-13 | $6.81 | $6.97 | $6.81 | $6.97 | $6.42 | 4,978 |
| 2018-06-12 | $6.60 | $6.91 | $6.60 | $6.81 | $6.28 | 8,732 |
| 2018-06-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.13 | 1,461 |
| 2018-06-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 4 |
| 2018-06-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 300 |
| 2018-06-06 | $7.16 | $7.16 | $6.89 | $6.99 | $6.44 | 5,758 |
| 2018-06-05 | $7.16 | $7.19 | $7.02 | $7.14 | $6.58 | 7,049 |
| 2018-06-04 | $7.19 | $7.19 | $7.05 | $7.06 | $6.51 | 4,275 |
| 2018-06-01 | $7.19 | $7.19 | $7.01 | $7.01 | $6.46 | 342 |
| 2018-05-31 | $6.98 | $7.19 | $6.96 | $7.19 | $6.63 | 8,199 |
| 2018-05-30 | $6.88 | $6.93 | $6.56 | $6.88 | $6.34 | 24,523 |
| 2018-05-29 | $7.02 | $7.10 | $6.90 | $6.98 | $6.43 | 3,970 |
| 2018-05-25 | $7.17 | $7.17 | $7.17 | $7.17 | $6.61 | 182 |
| 2018-05-24 | $7.19 | $7.19 | $7.05 | $7.05 | $6.50 | 2,006 |
| 2018-05-23 | $7.10 | $7.11 | $6.78 | $7.09 | $6.53 | 10,140 |
| 2018-05-22 | $7.25 | $7.25 | $7.10 | $7.10 | $6.54 | 1,039 |
| 2018-05-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.64 | 360 |
| 2018-05-18 | $7.25 | $7.25 | $7.11 | $7.11 | $6.55 | 400 |
| 2018-05-17 | $6.70 | $7.25 | $6.68 | $7.25 | $6.68 | 39,665 |
| 2018-05-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.41 | 0 |
| 2018-05-15 | $6.97 | $6.97 | $6.91 | $6.96 | $6.41 | 2,223 |
| 2018-05-14 | $7.09 | $7.20 | $7.09 | $7.20 | $6.64 | 1,508 |
| 2018-05-11 | $7.20 | $7.20 | $6.73 | $6.83 | $6.29 | 6,243 |
| 2018-05-10 | $6.80 | $7.20 | $6.80 | $7.15 | $6.59 | 8,651 |
| 2018-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2018-05-08 | $6.95 | $7.00 | $6.90 | $7.00 | $6.45 | 5,102 |
| 2018-05-07 | $6.80 | $7.09 | $6.65 | $7.09 | $6.53 | 7,109 |
| 2018-05-04 | $7.00 | $7.00 | $6.53 | $6.87 | $6.33 | 3,351 |
| 2018-05-03 | $7.00 | $7.00 | $6.90 | $6.93 | $6.39 | 1,247 |
| 2018-05-02 | $6.94 | $6.95 | $6.94 | $6.95 | $6.40 | 1,184 |
| 2018-05-01 | $6.78 | $6.90 | $6.77 | $6.86 | $6.32 | 1,345 |
| 2018-04-30 | $6.73 | $7.00 | $6.73 | $7.00 | $6.45 | 5,283 |
| 2018-04-27 | $6.77 | $6.82 | $6.77 | $6.81 | $6.28 | 724 |
| 2018-04-26 | $6.70 | $6.93 | $6.70 | $6.75 | $6.22 | 539 |
| 2018-04-25 | $6.69 | $6.93 | $6.69 | $6.93 | $6.39 | 333 |
| 2018-04-24 | $6.99 | $6.99 | $6.70 | $6.83 | $6.29 | 11,806 |
| 2018-04-23 | $6.70 | $6.99 | $6.70 | $6.99 | $6.44 | 918 |
| 2018-04-20 | $6.73 | $6.95 | $6.73 | $6.94 | $6.40 | 2,200 |
| 2018-04-19 | $7.00 | $7.00 | $6.70 | $6.70 | $6.17 | 6,500 |
| 2018-04-18 | $6.81 | $6.81 | $6.80 | $6.80 | $6.27 | 354 |
| 2018-04-17 | $6.73 | $6.90 | $6.73 | $6.90 | $6.36 | 1,617 |
| 2018-04-16 | $6.98 | $6.98 | $6.69 | $6.80 | $6.27 | 5,632 |
| 2018-04-13 | $6.68 | $6.95 | $6.68 | $6.90 | $6.36 | 526 |
| 2018-04-12 | $6.70 | $6.99 | $6.70 | $6.96 | $6.41 | 514 |
| 2018-04-11 | $6.51 | $6.95 | $6.51 | $6.90 | $6.36 | 2,663 |
| 2018-04-10 | $6.65 | $6.83 | $6.65 | $6.81 | $6.28 | 2,080 |
| 2018-04-09 | $6.99 | $7.10 | $6.99 | $7.10 | $6.54 | 5,144 |
| 2018-04-06 | $7.10 | $7.10 | $7.10 | $7.10 | $6.54 | 0 |
| 2018-04-05 | $7.08 | $7.10 | $7.08 | $7.10 | $6.54 | 2,518 |
| 2018-04-04 | $6.99 | $7.02 | $6.99 | $7.02 | $6.47 | 633 |
| 2018-04-03 | $7.03 | $7.04 | $7.03 | $7.04 | $6.49 | 2,451 |
| 2018-04-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.51 | 100 |
| 2018-03-29 | $7.10 | $7.10 | $7.10 | $7.10 | $6.54 | 2,464 |
| 2018-03-28 | $7.05 | $7.05 | $7.05 | $7.05 | $6.50 | 26 |
| 2018-03-27 | $7.09 | $7.09 | $7.05 | $7.05 | $6.50 | 378 |
| 2018-03-26 | $7.07 | $7.07 | $7.07 | $7.07 | $6.52 | 184 |
| 2018-03-23 | $6.87 | $7.08 | $6.87 | $7.08 | $6.52 | 265 |
| 2018-03-22 | $7.09 | $7.09 | $7.07 | $7.09 | $6.53 | 470 |
| 2018-03-21 | $6.81 | $7.09 | $6.80 | $7.07 | $6.52 | 3,978 |
| 2018-03-20 | $7.10 | $7.10 | $6.50 | $6.72 | $6.19 | 5,340 |
| 2018-03-19 | $7.22 | $7.22 | $7.10 | $7.10 | $6.54 | 3,547 |
| 2018-03-16 | $7.12 | $7.22 | $7.11 | $7.11 | $6.55 | 3,634 |
| 2018-03-15 | $7.22 | $7.22 | $7.22 | $7.22 | $6.65 | 305 |
| 2018-03-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.64 | 496 |
| 2018-03-13 | $7.23 | $7.23 | $7.18 | $7.23 | $6.66 | 5,126 |
| 2018-03-12 | $7.23 | $7.23 | $7.23 | $7.23 | $6.66 | 853 |
| 2018-03-09 | $7.20 | $7.20 | $7.20 | $7.20 | $6.64 | 3,048 |
| 2018-03-08 | $7.19 | $7.23 | $7.19 | $7.23 | $6.66 | 1,883 |
| 2018-03-07 | $7.23 | $7.23 | $7.03 | $7.03 | $6.48 | 455 |
| 2018-03-06 | $7.20 | $7.20 | $7.18 | $7.20 | $6.64 | 1,482 |
| 2018-03-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.59 | 0 |
| 2018-03-02 | $7.15 | $7.15 | $7.10 | $7.15 | $6.59 | 28,391 |
| 2018-03-01 | $7.12 | $7.17 | $7.12 | $7.17 | $6.61 | 1,800 |
| 2018-02-28 | $7.12 | $7.18 | $7.12 | $7.18 | $6.62 | 3,351 |
| 2018-02-27 | $7.15 | $7.15 | $7.10 | $7.14 | $6.58 | 2,739 |
| 2018-02-26 | $7.18 | $7.18 | $7.04 | $7.11 | $6.55 | 2,382 |
| 2018-02-23 | $7.22 | $7.24 | $7.20 | $7.23 | $6.66 | 1,114 |
| 2018-02-22 | $7.25 | $7.25 | $7.20 | $7.20 | $6.64 | 3,791 |
| 2018-02-21 | $7.15 | $7.25 | $7.15 | $7.25 | $6.68 | 1,301 |
| 2018-02-20 | $7.24 | $7.24 | $7.17 | $7.17 | $6.61 | 2,863 |
| 2018-02-16 | $7.05 | $7.25 | $7.05 | $7.25 | $6.68 | 5,285 |
| 2018-02-15 | $7.02 | $7.02 | $6.80 | $6.87 | $6.33 | 2,309 |
| 2018-02-14 | $6.96 | $6.99 | $6.80 | $6.99 | $6.44 | 2,673 |
| 2018-02-13 | $6.94 | $7.00 | $6.94 | $7.00 | $6.45 | 1,060 |
| 2018-02-12 | $6.86 | $7.08 | $6.80 | $6.97 | $6.42 | 15,577 |
| 2018-02-09 | $6.96 | $6.99 | $6.94 | $6.99 | $6.44 | 2,407 |
| 2018-02-08 | $6.79 | $7.00 | $6.79 | $7.00 | $6.45 | 5,126 |
| 2018-02-07 | $6.60 | $6.83 | $6.60 | $6.81 | $6.28 | 4,644 |
| 2018-02-06 | $6.75 | $6.75 | $6.56 | $6.75 | $6.22 | 2,476 |
| 2018-02-05 | $6.66 | $6.68 | $6.66 | $6.67 | $6.15 | 3,899 |
| 2018-02-02 | $6.69 | $6.73 | $6.67 | $6.67 | $6.15 | 1,340 |
| 2018-02-01 | $6.72 | $6.74 | $6.68 | $6.74 | $6.21 | 16,347 |
| 2018-01-31 | $6.61 | $6.72 | $6.54 | $6.66 | $6.14 | 9,553 |
| 2018-01-30 | $6.65 | $6.73 | $6.54 | $6.73 | $6.20 | 6,489 |
| 2018-01-29 | $6.77 | $6.77 | $6.69 | $6.70 | $6.17 | 4,430 |
| 2018-01-26 | $6.67 | $6.93 | $6.67 | $6.82 | $6.28 | 442 |
| 2018-01-25 | $6.81 | $6.95 | $6.80 | $6.90 | $6.36 | 3,570 |
| 2018-01-24 | $6.54 | $6.82 | $6.37 | $6.81 | $6.28 | 9,180 |
| 2018-01-23 | $7.04 | $7.06 | $6.68 | $6.70 | $6.17 | 17,084 |
| 2018-01-22 | $7.04 | $7.05 | $6.95 | $6.95 | $6.40 | 4,149 |
| 2018-01-19 | $7.05 | $7.05 | $7.05 | $7.05 | $6.50 | 86 |
| 2018-01-18 | $6.87 | $7.05 | $6.87 | $7.05 | $6.50 | 1,870 |
| 2018-01-17 | $6.99 | $6.99 | $6.91 | $6.91 | $6.37 | 530 |
| 2018-01-16 | $7.24 | $7.24 | $7.01 | $7.06 | $6.51 | 13,705 |
| 2018-01-12 | $7.00 | $7.24 | $7.00 | $7.23 | $6.66 | 1,955 |
| 2018-01-11 | $6.99 | $7.00 | $6.97 | $6.97 | $6.42 | 602 |
| 2018-01-10 | $7.00 | $7.00 | $6.82 | $6.93 | $6.39 | 3,851 |
| 2018-01-09 | $6.85 | $7.10 | $6.84 | $7.07 | $6.52 | 6,939 |
| 2018-01-08 | $6.88 | $6.96 | $6.74 | $6.91 | $6.37 | 6,276 |
| 2018-01-05 | $7.02 | $7.08 | $6.87 | $6.95 | $6.40 | 1,514 |
| 2018-01-04 | $7.00 | $7.15 | $6.91 | $6.91 | $6.37 | 4,276 |
| 2018-01-03 | $6.66 | $7.00 | $6.65 | $6.98 | $6.43 | 33,386 |
| 2018-01-02 | $7.19 | $7.24 | $6.68 | $6.68 | $6.16 | 7,626 |
| 2017-12-29 | $7.10 | $7.19 | $7.10 | $7.19 | $6.63 | 5,845 |
| 2017-12-28 | $7.02 | $7.02 | $6.83 | $6.83 | $6.29 | 1,219 |
| 2017-12-27 | $7.19 | $7.20 | $6.88 | $7.19 | $6.63 | 35,889 |
| 2017-12-26 | $6.95 | $7.19 | $6.85 | $7.19 | $6.63 | 9,166 |
| 2017-12-22 | $6.90 | $6.90 | $6.82 | $6.90 | $6.36 | 1,557 |
| 2017-12-21 | $6.93 | $6.97 | $6.91 | $6.95 | $6.40 | 12,394 |
| 2017-12-20 | $6.46 | $6.91 | $6.45 | $6.90 | $6.36 | 22,701 |
| 2017-12-19 | $6.80 | $6.83 | $6.80 | $6.83 | $6.29 | 7,855 |
| 2017-12-18 | $6.65 | $6.82 | $6.65 | $6.82 | $6.28 | 24,450 |
| 2017-12-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.18 | 763 |
| 2017-12-14 | $6.69 | $6.78 | $6.69 | $6.77 | $6.24 | 8,234 |
| 2017-12-13 | $6.70 | $6.70 | $6.60 | $6.65 | $6.13 | 4,423 |
| 2017-12-12 | $6.57 | $6.69 | $6.40 | $6.67 | $6.15 | 4,710 |
| 2017-12-11 | $6.41 | $6.57 | $6.41 | $6.51 | $6.00 | 2,101 |
| 2017-12-08 | $6.46 | $6.60 | $6.46 | $6.50 | $5.99 | 2,011 |
| 2017-12-07 | $6.24 | $6.46 | $6.24 | $6.46 | $5.95 | 1,722 |
| 2017-12-06 | $6.35 | $6.50 | $6.35 | $6.50 | $5.99 | 3,749 |
| 2017-12-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.90 | 1,275 |
| 2017-12-04 | $6.61 | $6.61 | $6.35 | $6.49 | $5.98 | 3,800 |
| 2017-12-01 | $6.23 | $6.50 | $6.23 | $6.50 | $5.99 | 1,180 |
| 2017-11-30 | $6.17 | $6.75 | $6.15 | $6.75 | $6.22 | 4,088 |
| 2017-11-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 55 |
| 2017-11-28 | $6.45 | $6.70 | $6.42 | $6.70 | $6.17 | 810 |
| 2017-11-27 | $6.27 | $6.45 | $5.85 | $6.35 | $5.85 | 22,401 |
| 2017-11-24 | $5.85 | $5.90 | $5.85 | $5.90 | $5.44 | 2,606 |
| 2017-11-22 | $5.83 | $5.85 | $5.76 | $5.80 | $5.34 | 16,660 |
| 2017-11-21 | $5.70 | $5.83 | $5.69 | $5.83 | $5.37 | 2,566 |
| 2017-11-20 | $5.83 | $5.85 | $5.71 | $5.73 | $5.28 | 3,435 |
| 2017-11-17 | $5.92 | $5.92 | $5.80 | $5.81 | $5.35 | 910 |
| 2017-11-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.38 | 100 |
| 2017-11-15 | $5.70 | $5.70 | $5.38 | $5.70 | $5.25 | 1,269 |
| 2017-11-14 | $5.28 | $5.70 | $5.28 | $5.70 | $5.25 | 15,579 |
| 2017-11-13 | $5.49 | $5.60 | $5.49 | $5.60 | $5.16 | 7,124 |
| 2017-11-10 | $5.57 | $5.57 | $5.52 | $5.54 | $5.11 | 3,893 |
| 2017-11-09 | $5.49 | $5.49 | $5.47 | $5.48 | $5.05 | 1,900 |
| 2017-11-08 | $5.46 | $5.48 | $5.40 | $5.48 | $5.05 | 1,789 |
| 2017-11-07 | $5.25 | $5.51 | $5.25 | $5.45 | $5.02 | 4,788 |
| 2017-11-06 | $5.50 | $5.62 | $5.23 | $5.37 | $4.95 | 13,121 |
| 2017-11-03 | $5.54 | $5.54 | $5.40 | $5.40 | $4.98 | 2,615 |
| 2017-11-02 | $5.50 | $5.56 | $5.41 | $5.56 | $5.12 | 9,404 |
| 2017-11-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.02 | 515 |
| 2017-10-31 | $5.52 | $5.52 | $5.50 | $5.50 | $5.07 | 285 |
| 2017-10-30 | $5.53 | $5.54 | $5.49 | $5.49 | $5.06 | 980 |
| 2017-10-27 | $5.50 | $5.51 | $5.35 | $5.51 | $5.08 | 3,839 |
| 2017-10-26 | $5.54 | $5.54 | $5.41 | $5.43 | $5.00 | 802 |
| 2017-10-25 | $5.41 | $5.41 | $5.41 | $5.41 | $4.98 | 508 |
| 2017-10-24 | $5.30 | $5.54 | $5.20 | $5.53 | $5.10 | 13,992 |
| 2017-10-23 | $5.38 | $5.38 | $5.28 | $5.36 | $4.94 | 5,535 |
| 2017-10-20 | $5.41 | $5.53 | $5.11 | $5.38 | $4.96 | 69,751 |
| 2017-10-19 | $5.80 | $6.04 | $5.80 | $5.85 | $5.39 | 9,144 |
| 2017-10-18 | $5.83 | $6.04 | $5.81 | $5.99 | $5.52 | 3,919 |
| 2017-10-17 | $6.30 | $6.30 | $5.80 | $6.02 | $5.55 | 3,030 |
| 2017-10-16 | $5.68 | $6.34 | $5.64 | $6.32 | $5.82 | 15,593 |
| 2017-10-13 | $5.61 | $5.95 | $5.61 | $5.85 | $5.39 | 2,511 |
| 2017-10-12 | $5.75 | $5.99 | $5.63 | $5.78 | $5.33 | 3,947 |
| 2017-10-11 | $5.97 | $6.03 | $5.63 | $6.03 | $5.56 | 193,562 |
| 2017-10-10 | $5.66 | $6.08 | $5.66 | $5.78 | $5.33 | 16,575 |
| 2017-10-09 | $5.50 | $5.64 | $5.45 | $5.45 | $5.02 | 6,822 |
| 2017-10-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.16 | 0 |
| 2017-10-05 | $5.51 | $5.69 | $5.50 | $5.60 | $5.16 | 5,191 |
| 2017-10-04 | $5.61 | $5.74 | $5.60 | $5.74 | $5.29 | 2,439 |
| 2017-10-03 | $5.67 | $5.79 | $5.62 | $5.62 | $5.18 | 5,150 |
| 2017-10-02 | $5.73 | $5.73 | $5.66 | $5.67 | $5.23 | 3,863 |
| 2017-09-29 | $5.67 | $5.87 | $5.66 | $5.86 | $5.40 | 3,891 |
| 2017-09-28 | $5.65 | $5.83 | $5.64 | $5.82 | $5.36 | 5,755 |
| 2017-09-27 | $5.60 | $5.65 | $5.60 | $5.65 | $5.21 | 2,540 |
| 2017-09-26 | $5.78 | $5.80 | $5.41 | $5.65 | $5.21 | 27,667 |
| 2017-09-25 | $5.88 | $5.89 | $5.86 | $5.89 | $5.43 | 1,724 |
| 2017-09-22 | $5.88 | $5.89 | $5.88 | $5.88 | $5.42 | 1,000 |
| 2017-09-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.39 | 301 |
| 2017-09-20 | $6.04 | $6.04 | $5.90 | $5.90 | $5.44 | 1,602 |
| 2017-09-19 | $5.84 | $6.04 | $5.84 | $6.04 | $5.57 | 2,095 |
| 2017-09-18 | $5.90 | $5.90 | $5.83 | $5.83 | $5.37 | 1,480 |
| 2017-09-15 | $5.93 | $6.03 | $5.80 | $6.01 | $5.54 | 4,798 |
| 2017-09-14 | $6.10 | $6.18 | $5.85 | $5.99 | $5.52 | 11,230 |
| 2017-09-13 | $5.81 | $6.24 | $5.81 | $6.24 | $5.75 | 6,730 |
| 2017-09-12 | $5.95 | $6.10 | $5.93 | $6.10 | $5.62 | 2,245 |
| 2017-09-11 | $5.89 | $6.11 | $5.84 | $6.11 | $5.63 | 16,425 |
| 2017-09-08 | $5.60 | $6.04 | $5.59 | $6.00 | $5.53 | 15,268 |
| 2017-09-07 | $5.71 | $6.00 | $5.71 | $6.00 | $5.53 | 6,619 |
| 2017-09-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.52 | 0 |
| 2017-09-05 | $6.01 | $6.01 | $5.47 | $5.99 | $5.52 | 31,513 |
| 2017-09-01 | $5.93 | $5.98 | $5.87 | $5.98 | $5.51 | 1,615 |
| 2017-08-31 | $6.14 | $6.14 | $6.01 | $6.01 | $5.54 | 2,003 |
| 2017-08-30 | $6.08 | $6.18 | $6.00 | $6.05 | $5.58 | 55,914 |
| 2017-08-29 | $6.18 | $6.49 | $6.08 | $6.33 | $5.83 | 11,604 |
| 2017-08-28 | $6.06 | $6.17 | $6.06 | $6.17 | $5.69 | 1,403 |
| 2017-08-25 | $6.01 | $6.20 | $6.01 | $6.06 | $5.58 | 30,236 |
| 2017-08-24 | $6.30 | $6.30 | $6.01 | $6.26 | $5.77 | 4,294 |
| 2017-08-23 | $6.47 | $6.47 | $6.30 | $6.30 | $5.81 | 5,147 |
| 2017-08-22 | $6.60 | $6.60 | $6.34 | $6.34 | $5.84 | 6,985 |
| 2017-08-21 | $6.38 | $6.49 | $6.36 | $6.49 | $5.98 | 1,914 |
| 2017-08-18 | $6.54 | $6.54 | $6.51 | $6.51 | $6.00 | 447 |
| 2017-08-17 | $6.36 | $6.60 | $6.36 | $6.59 | $6.07 | 800 |
| 2017-08-16 | $6.42 | $6.60 | $6.42 | $6.58 | $6.06 | 1,841 |
| 2017-08-15 | $6.60 | $6.64 | $6.60 | $6.60 | $6.08 | 2,508 |
| 2017-08-14 | $6.45 | $6.67 | $6.45 | $6.60 | $6.08 | 6,935 |
| 2017-08-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.01 | 70 |
| 2017-08-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.01 | 400 |
| 2017-08-09 | $6.51 | $6.60 | $6.50 | $6.52 | $6.01 | 1,459 |
| 2017-08-08 | $6.64 | $6.68 | $6.63 | $6.63 | $6.11 | 5,780 |
| 2017-08-07 | $6.69 | $6.78 | $6.37 | $6.67 | $6.15 | 10,069 |
| 2017-08-04 | $6.81 | $6.81 | $6.74 | $6.74 | $6.21 | 1,978 |
| 2017-08-03 | $6.82 | $6.84 | $6.82 | $6.82 | $6.29 | 540 |
| 2017-08-02 | $6.93 | $6.93 | $6.80 | $6.80 | $6.27 | 3,168 |
| 2017-08-01 | $6.92 | $6.93 | $6.81 | $6.85 | $6.31 | 3,056 |
| 2017-07-31 | $6.98 | $6.98 | $6.93 | $6.93 | $6.39 | 2,747 |
| 2017-07-28 | $7.18 | $7.18 | $7.00 | $7.00 | $6.45 | 1,998 |
| 2017-07-27 | $7.20 | $7.20 | $7.20 | $7.20 | $6.64 | 2 |
| 2017-07-26 | $7.15 | $7.20 | $7.15 | $7.20 | $6.64 | 1,651 |
| 2017-07-25 | $7.10 | $7.21 | $7.10 | $7.21 | $6.64 | 2,852 |
| 2017-07-24 | $7.14 | $7.16 | $7.03 | $7.10 | $6.54 | 3,964 |
| 2017-07-21 | $7.24 | $7.24 | $7.00 | $7.02 | $6.47 | 4,106 |
| 2017-07-20 | $7.40 | $7.45 | $6.88 | $7.24 | $6.67 | 138,157 |
| 2017-07-19 | $7.36 | $7.58 | $7.30 | $7.45 | $6.87 | 7,200 |
| 2017-07-18 | $7.06 | $7.38 | $7.06 | $7.23 | $6.66 | 12,027 |
| 2017-07-17 | $7.36 | $7.36 | $7.19 | $7.30 | $6.73 | 3,893 |
| 2017-07-14 | $7.25 | $7.39 | $7.22 | $7.30 | $6.73 | 15,280 |
| 2017-07-13 | $7.36 | $7.42 | $7.12 | $7.21 | $6.64 | 7,857 |
| 2017-07-12 | $7.39 | $7.41 | $7.15 | $7.27 | $6.70 | 4,660 |
| 2017-07-11 | $7.04 | $7.38 | $7.04 | $7.34 | $6.76 | 15,252 |
| 2017-07-10 | $7.28 | $7.59 | $6.98 | $7.41 | $6.83 | 10,057 |
| 2017-07-07 | $7.17 | $7.56 | $6.87 | $7.53 | $6.94 | 9,836 |
| 2017-07-06 | $7.46 | $7.58 | $7.14 | $7.50 | $6.91 | 6,516 |
| 2017-07-05 | $7.43 | $7.60 | $7.37 | $7.50 | $6.91 | 16,353 |
| 2017-07-03 | $7.65 | $7.65 | $7.54 | $7.63 | $7.03 | 13,582 |
| 2017-06-30 | $7.49 | $7.65 | $7.44 | $7.60 | $7.00 | 16,514 |
| 2017-06-29 | $7.43 | $7.52 | $7.43 | $7.52 | $6.93 | 1,492 |
| 2017-06-28 | $7.55 | $7.60 | $7.46 | $7.51 | $6.92 | 5,702 |
| 2017-06-27 | $7.66 | $7.66 | $7.54 | $7.54 | $6.95 | 1,607 |
| 2017-06-26 | $7.29 | $7.65 | $7.24 | $7.65 | $7.05 | 19,084 |
| 2017-06-23 | $7.32 | $7.36 | $7.32 | $7.34 | $6.76 | 6,183 |
| 2017-06-22 | $7.00 | $7.40 | $7.00 | $7.30 | $6.73 | 18,996 |
| 2017-06-21 | $6.90 | $7.00 | $6.81 | $6.81 | $6.27 | 4,003 |
| 2017-06-20 | $6.87 | $7.01 | $6.87 | $7.01 | $6.46 | 3,668 |
| 2017-06-19 | $6.99 | $6.99 | $6.62 | $6.95 | $6.40 | 20,140 |
| 2017-06-16 | $6.59 | $6.99 | $6.59 | $6.98 | $6.43 | 4,026 |
| 2017-06-15 | $7.00 | $7.01 | $6.96 | $7.00 | $6.45 | 2,410 |
| 2017-06-14 | $7.00 | $7.02 | $6.95 | $7.02 | $6.47 | 2,560 |
| 2017-06-13 | $6.85 | $7.04 | $6.85 | $7.04 | $6.49 | 18,204 |
| 2017-06-12 | $6.98 | $6.99 | $6.97 | $6.97 | $6.42 | 633 |
| 2017-06-09 | $6.95 | $7.00 | $6.75 | $7.00 | $6.45 | 5,274 |
| 2017-06-08 | $6.92 | $7.01 | $6.89 | $6.99 | $6.44 | 6,422 |
| 2017-06-07 | $6.88 | $6.99 | $6.88 | $6.92 | $6.37 | 32,875 |
| 2017-06-06 | $6.78 | $6.88 | $6.78 | $6.88 | $6.34 | 11,091 |
| 2017-06-05 | $6.67 | $6.80 | $6.67 | $6.80 | $6.27 | 12,107 |
| 2017-06-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.08 | 0 |
| 2017-06-01 | $6.51 | $6.66 | $6.51 | $6.60 | $6.08 | 16,400 |
| 2017-05-31 | $6.55 | $6.69 | $6.55 | $6.69 | $6.17 | 3,478 |
| 2017-05-30 | $6.58 | $6.70 | $6.51 | $6.69 | $6.16 | 12,352 |
| 2017-05-26 | $6.70 | $6.70 | $6.60 | $6.70 | $6.17 | 555 |
| 2017-05-25 | $6.86 | $6.86 | $6.70 | $6.72 | $6.20 | 14,313 |
| 2017-05-24 | $6.42 | $6.86 | $6.42 | $6.86 | $6.33 | 8,968 |
| 2017-05-23 | $6.34 | $6.81 | $6.34 | $6.68 | $6.16 | 3,500 |
| 2017-05-22 | $6.40 | $6.83 | $6.40 | $6.70 | $6.17 | 32,902 |
| 2017-05-19 | $6.28 | $6.40 | $6.28 | $6.40 | $5.90 | 1,832 |
| 2017-05-18 | $6.22 | $6.59 | $6.22 | $6.58 | $6.06 | 1,713 |
| 2017-05-17 | $6.41 | $6.49 | $6.41 | $6.41 | $5.91 | 6,198 |
| 2017-05-16 | $6.70 | $6.77 | $6.64 | $6.64 | $6.12 | 10,045 |
| 2017-05-15 | $6.80 | $6.80 | $6.78 | $6.80 | $6.26 | 3,036 |
| 2017-05-12 | $6.60 | $6.68 | $6.55 | $6.56 | $6.05 | 7,846 |
| 2017-05-11 | $6.80 | $6.80 | $6.60 | $6.60 | $6.08 | 10,938 |
| 2017-05-10 | $6.65 | $6.75 | $6.65 | $6.75 | $6.22 | 30,136 |
| 2017-05-09 | $6.06 | $6.70 | $6.06 | $6.65 | $6.12 | 39,164 |
| 2017-05-08 | $6.24 | $6.75 | $6.24 | $6.55 | $6.04 | 72,347 |
| 2017-05-05 | $6.04 | $6.44 | $6.04 | $6.08 | $5.60 | 21,801 |
| 2017-05-04 | $5.82 | $5.93 | $5.80 | $5.80 | $5.35 | 1,100 |
| 2017-05-03 | $5.85 | $5.86 | $5.80 | $5.80 | $5.34 | 16,001 |
| 2017-05-02 | $5.96 | $6.00 | $5.84 | $5.84 | $5.38 | 10,160 |
| 2017-05-01 | $6.16 | $6.16 | $5.82 | $5.83 | $5.37 | 789 |
| 2017-04-28 | $6.04 | $6.19 | $5.80 | $5.86 | $5.40 | 6,700 |
| 2017-04-27 | $5.95 | $5.96 | $5.95 | $5.96 | $5.49 | 589 |
| 2017-04-26 | $5.85 | $6.05 | $5.85 | $6.05 | $5.57 | 6,766 |
| 2017-04-25 | $6.01 | $6.15 | $5.82 | $5.86 | $5.40 | 16,885 |
| 2017-04-24 | $6.15 | $6.15 | $6.00 | $6.10 | $5.62 | 5,032 |
| 2017-04-21 | $5.89 | $6.42 | $5.77 | $6.32 | $5.82 | 6,344 |
| 2017-04-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.46 | 2,186 |
| 2017-04-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.36 | 0 |
| 2017-04-18 | $5.75 | $5.88 | $5.75 | $5.82 | $5.36 | 2,751 |
| 2017-04-17 | $5.78 | $5.82 | $5.74 | $5.75 | $5.30 | 8,572 |
| 2017-04-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.35 | 72 |
| 2017-04-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.35 | 153 |
| 2017-04-11 | $5.70 | $5.83 | $5.70 | $5.81 | $5.35 | 2,876 |
| 2017-04-10 | $5.62 | $5.70 | $5.62 | $5.70 | $5.26 | 721 |
| 2017-04-07 | $5.91 | $5.97 | $5.90 | $5.97 | $5.50 | 3,850 |
| 2017-04-06 | $5.95 | $5.99 | $5.91 | $5.91 | $5.45 | 1,875 |
| 2017-04-05 | $5.92 | $5.99 | $5.92 | $5.94 | $5.47 | 2,999 |
| 2017-04-04 | $6.20 | $6.20 | $5.91 | $5.91 | $5.45 | 8,098 |
| 2017-04-03 | $5.99 | $6.09 | $5.99 | $6.08 | $5.60 | 646 |
| 2017-03-31 | $6.00 | $6.16 | $5.96 | $6.06 | $5.58 | 14,869 |
| 2017-03-30 | $6.20 | $6.50 | $5.93 | $5.99 | $5.52 | 5,825 |
| 2017-03-29 | $5.50 | $5.99 | $5.43 | $5.99 | $5.52 | 33,138 |
| 2017-03-28 | $5.90 | $5.90 | $5.59 | $5.63 | $5.19 | 24,733 |
| 2017-03-27 | $5.94 | $6.00 | $5.87 | $5.95 | $5.48 | 22,358 |
| 2017-03-24 | $6.02 | $6.17 | $6.02 | $6.10 | $5.62 | 5,236 |
| 2017-03-23 | $6.22 | $6.22 | $6.21 | $6.21 | $5.72 | 877 |
| 2017-03-22 | $6.10 | $6.24 | $6.10 | $6.11 | $5.63 | 9,806 |
| 2017-03-21 | $6.30 | $6.30 | $6.10 | $6.10 | $5.62 | 13,683 |
| 2017-03-20 | $6.30 | $6.40 | $6.30 | $6.30 | $5.81 | 3,253 |
| 2017-03-17 | $6.38 | $6.38 | $6.30 | $6.30 | $5.81 | 4,774 |
| 2017-03-16 | $6.47 | $6.47 | $6.40 | $6.40 | $5.90 | 5,706 |
| 2017-03-15 | $6.30 | $6.48 | $6.30 | $6.44 | $5.93 | 16,582 |
| 2017-03-14 | $6.40 | $6.48 | $6.40 | $6.41 | $5.91 | 34,219 |
| 2017-03-13 | $6.40 | $6.48 | $6.38 | $6.46 | $5.95 | 12,778 |
| 2017-03-10 | $6.36 | $6.36 | $6.36 | $6.36 | $5.86 | 282 |
| 2017-03-09 | $6.32 | $6.44 | $6.32 | $6.44 | $5.93 | 2,449 |
| 2017-03-08 | $6.42 | $6.42 | $6.36 | $6.36 | $5.86 | 393 |
| 2017-03-07 | $6.40 | $6.40 | $6.40 | $6.40 | $5.89 | 834 |
| 2017-03-06 | $6.35 | $6.43 | $6.35 | $6.43 | $5.93 | 3,023 |
| 2017-03-03 | $6.43 | $6.43 | $6.40 | $6.40 | $5.90 | 320 |
| 2017-03-02 | $6.43 | $6.43 | $6.36 | $6.36 | $5.86 | 1,373 |
| 2017-03-01 | $6.35 | $6.42 | $6.35 | $6.35 | $5.85 | 4,494 |
| 2017-02-28 | $6.35 | $6.36 | $6.35 | $6.35 | $5.86 | 1,280 |
| 2017-02-27 | $6.39 | $6.40 | $6.36 | $6.36 | $5.86 | 7,949 |
| 2017-02-24 | $6.42 | $6.42 | $6.36 | $6.36 | $5.86 | 6,938 |
| 2017-02-23 | $6.42 | $6.48 | $6.42 | $6.44 | $5.93 | 10,303 |
| 2017-02-22 | $6.43 | $6.45 | $6.42 | $6.42 | $5.92 | 2,660 |
| 2017-02-21 | $6.47 | $6.48 | $6.42 | $6.47 | $5.96 | 7,770 |
| 2017-02-17 | $6.44 | $6.48 | $6.42 | $6.43 | $5.93 | 4,454 |
| 2017-02-16 | $6.36 | $6.48 | $6.36 | $6.42 | $5.92 | 3,361 |
| 2017-02-15 | $6.46 | $6.48 | $6.40 | $6.40 | $5.90 | 6,675 |
| 2017-02-14 | $6.48 | $6.48 | $6.48 | $6.48 | $5.97 | 187 |
| 2017-02-13 | $6.44 | $6.50 | $6.40 | $6.50 | $5.99 | 3,682 |
| 2017-02-10 | $6.47 | $6.52 | $6.45 | $6.46 | $5.95 | 1,287 |
| 2017-02-09 | $6.57 | $6.57 | $6.56 | $6.56 | $6.05 | 838 |
| 2017-02-08 | $6.42 | $6.54 | $6.42 | $6.50 | $5.99 | 2,167 |
| 2017-02-07 | $6.49 | $6.49 | $6.49 | $6.49 | $5.98 | 31 |
| 2017-02-06 | $6.59 | $6.59 | $6.46 | $6.49 | $5.98 | 2,950 |
| 2017-02-03 | $6.43 | $6.43 | $6.43 | $6.43 | $5.93 | 205 |
| 2017-02-02 | $6.50 | $6.55 | $6.39 | $6.45 | $5.94 | 36,870 |
| 2017-02-01 | $6.46 | $6.58 | $6.35 | $6.53 | $6.02 | 12,568 |
| 2017-01-31 | $6.45 | $6.58 | $6.36 | $6.44 | $5.93 | 36,192 |
| 2017-01-30 | $6.55 | $6.55 | $6.28 | $6.36 | $5.86 | 4,066 |
| 2017-01-27 | $6.59 | $6.59 | $6.35 | $6.53 | $6.02 | 7,598 |
| 2017-01-26 | $6.65 | $6.65 | $6.44 | $6.47 | $5.97 | 6,701 |
| 2017-01-25 | $6.50 | $6.50 | $6.50 | $6.50 | $5.99 | 251 |
| 2017-01-24 | $6.39 | $6.40 | $6.34 | $6.40 | $5.90 | 8,191 |
| 2017-01-23 | $6.44 | $6.45 | $6.26 | $6.38 | $5.88 | 8,208 |
| 2017-01-20 | $6.42 | $6.59 | $6.27 | $6.56 | $6.05 | 4,331 |
| 2017-01-19 | $6.46 | $6.46 | $6.26 | $6.33 | $5.83 | 8,646 |
| 2017-01-18 | $6.29 | $6.69 | $6.26 | $6.33 | $5.83 | 8,726 |
| 2017-01-17 | $6.64 | $6.64 | $6.23 | $6.40 | $5.90 | 14,451 |
| 2017-01-13 | $6.49 | $6.87 | $6.47 | $6.67 | $6.15 | 8,032 |
| 2017-01-12 | $6.43 | $6.69 | $5.90 | $6.69 | $6.17 | 28,377 |
| 2017-01-11 | $6.60 | $6.60 | $6.50 | $6.51 | $6.00 | 8,765 |
| 2017-01-10 | $6.75 | $6.79 | $6.31 | $6.73 | $6.20 | 15,495 |
| 2017-01-09 | $6.89 | $6.90 | $6.24 | $6.60 | $6.08 | 46,051 |
| 2017-01-06 | $6.68 | $6.89 | $6.52 | $6.76 | $6.23 | 18,430 |
| 2017-01-05 | $6.35 | $6.83 | $6.35 | $6.60 | $6.08 | 38,008 |
| 2017-01-04 | $5.91 | $6.42 | $5.91 | $6.30 | $5.81 | 66,589 |
| 2017-01-03 | $5.64 | $5.91 | $5.64 | $5.89 | $5.42 | 24,976 |
| 2016-12-30 | $5.71 | $5.77 | $5.51 | $5.77 | $5.32 | 10,868 |
| 2016-12-29 | $5.73 | $5.73 | $5.65 | $5.65 | $5.21 | 5,545 |
| 2016-12-28 | $5.51 | $5.80 | $5.51 | $5.80 | $5.34 | 39,706 |
| 2016-12-27 | $5.62 | $5.88 | $5.42 | $5.53 | $5.10 | 14,378 |
| 2016-12-23 | $5.69 | $5.88 | $5.41 | $5.88 | $5.42 | 25,927 |
| 2016-12-22 | $5.74 | $5.74 | $5.11 | $5.68 | $5.23 | 24,065 |
| 2016-12-21 | $5.41 | $5.82 | $5.33 | $5.50 | $5.07 | 50,965 |
| 2016-12-20 | $5.13 | $5.48 | $5.12 | $5.48 | $5.05 | 45,835 |
| 2016-12-19 | $5.04 | $5.30 | $5.00 | $5.12 | $4.72 | 11,712 |
| 2016-12-16 | $5.25 | $5.26 | $5.00 | $5.16 | $4.76 | 48,982 |
| 2016-12-15 | $5.58 | $5.69 | $5.17 | $5.26 | $4.85 | 58,309 |
| 2016-12-14 | $5.26 | $5.76 | $5.23 | $5.71 | $5.26 | 6,537 |
| 2016-12-13 | $5.54 | $5.57 | $5.32 | $5.53 | $5.10 | 2,936 |
| 2016-12-12 | $5.71 | $5.71 | $5.18 | $5.45 | $5.02 | 73,475 |
| 2016-12-09 | $5.55 | $5.85 | $5.51 | $5.71 | $5.26 | 21,507 |
| 2016-12-08 | $5.85 | $5.85 | $5.43 | $5.84 | $5.38 | 11,223 |
| 2016-12-07 | $5.85 | $5.90 | $5.70 | $5.76 | $5.31 | 4,955 |
| 2016-12-06 | $5.89 | $5.97 | $5.34 | $5.91 | $5.45 | 39,450 |
| 2016-12-05 | $6.00 | $6.10 | $5.95 | $6.09 | $5.27 | 77,521 |
| 2016-12-02 | $5.96 | $6.05 | $5.95 | $5.96 | $5.16 | 4,806 |
| 2016-12-01 | $6.08 | $6.10 | $6.00 | $6.10 | $5.28 | 24,290 |
| 2016-11-30 | $6.15 | $6.15 | $5.98 | $6.09 | $5.28 | 53,372 |
| 2016-11-29 | $6.16 | $6.16 | $5.98 | $6.00 | $5.20 | 25,457 |
| 2016-11-28 | $6.20 | $6.20 | $5.75 | $6.10 | $5.28 | 19,804 |
| 2016-11-25 | $6.10 | $6.10 | $5.90 | $5.96 | $5.16 | 11,288 |
| 2016-11-23 | $6.18 | $6.24 | $5.97 | $6.01 | $5.21 | 19,567 |
| 2016-11-22 | $5.59 | $6.30 | $5.58 | $6.00 | $5.20 | 77,231 |
| 2016-11-21 | $5.58 | $5.59 | $5.58 | $5.59 | $4.84 | 4,517 |
| 2016-11-18 | $5.61 | $5.61 | $5.51 | $5.60 | $4.85 | 2,779 |
| 2016-11-17 | $5.56 | $5.66 | $5.56 | $5.65 | $4.89 | 2,500 |
| 2016-11-16 | $5.70 | $5.85 | $5.26 | $5.50 | $4.76 | 5,350 |
| 2016-11-15 | $5.56 | $5.69 | $5.51 | $5.69 | $4.93 | 2,179 |
| 2016-11-14 | $5.20 | $5.55 | $5.20 | $5.55 | $4.81 | 12,146 |
| 2016-11-11 | $5.00 | $5.18 | $5.00 | $5.18 | $4.49 | 1,667 |
| 2016-11-10 | $5.20 | $5.22 | $5.20 | $5.22 | $4.52 | 665 |
| 2016-11-09 | $5.25 | $5.30 | $5.06 | $5.12 | $4.43 | 9,477 |
| 2016-11-08 | $5.10 | $5.12 | $5.10 | $5.12 | $4.43 | 550 |
| 2016-11-07 | $5.60 | $5.63 | $4.82 | $4.90 | $4.25 | 11,972 |
| 2016-11-04 | $5.61 | $5.62 | $5.60 | $5.60 | $4.85 | 5,554 |
| 2016-11-03 | $5.54 | $5.54 | $5.54 | $5.54 | $4.80 | 279 |
| 2016-11-02 | $5.85 | $5.85 | $5.45 | $5.45 | $4.72 | 4,159 |
| 2016-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.76 | 100 |
| 2016-10-31 | $5.52 | $5.58 | $5.50 | $5.55 | $4.80 | 1,050 |
| 2016-10-28 | $5.76 | $5.76 | $5.50 | $5.52 | $4.78 | 8,991 |
| 2016-10-27 | $5.65 | $5.68 | $5.65 | $5.68 | $4.92 | 2,902 |
| 2016-10-26 | $5.64 | $5.64 | $5.64 | $5.64 | $4.89 | 158 |
| 2016-10-25 | $5.63 | $5.68 | $5.57 | $5.64 | $4.89 | 1,954 |
| 2016-10-24 | $5.59 | $5.59 | $5.57 | $5.57 | $4.82 | 476 |
| 2016-10-21 | $5.59 | $5.59 | $5.59 | $5.59 | $4.84 | 0 |
| 2016-10-20 | $5.59 | $5.61 | $5.59 | $5.59 | $4.84 | 1,002 |
| 2016-10-19 | $5.60 | $5.60 | $5.59 | $5.60 | $4.85 | 2,288 |
| 2016-10-18 | $5.58 | $5.58 | $5.58 | $5.58 | $4.83 | 518 |
| 2016-10-17 | $5.50 | $5.50 | $5.48 | $5.48 | $4.75 | 1,830 |
| 2016-10-14 | $5.51 | $5.51 | $5.45 | $5.46 | $4.73 | 1,344 |
| 2016-10-13 | $5.56 | $5.56 | $5.56 | $5.56 | $4.81 | 500 |
| 2016-10-12 | $5.68 | $5.68 | $5.68 | $5.68 | $4.92 | 34 |
| 2016-10-11 | $5.70 | $5.70 | $5.68 | $5.68 | $4.92 | 786 |
| 2016-10-10 | $5.74 | $5.85 | $5.70 | $5.70 | $4.94 | 9,103 |
| 2016-10-07 | $5.63 | $5.63 | $5.63 | $5.63 | $4.88 | 3,160 |
| 2016-10-06 | $5.63 | $5.63 | $5.32 | $5.52 | $4.78 | 3,509 |
| 2016-10-05 | $5.53 | $5.65 | $5.53 | $5.65 | $4.89 | 4,784 |
| 2016-10-04 | $5.48 | $5.60 | $5.36 | $5.50 | $4.76 | 3,484 |
| 2016-10-03 | $5.39 | $5.57 | $5.33 | $5.48 | $4.75 | 6,803 |
| 2016-09-30 | $5.47 | $5.47 | $5.32 | $5.39 | $4.67 | 10,121 |
| 2016-09-29 | $5.44 | $5.47 | $5.41 | $5.45 | $4.72 | 8,820 |
| 2016-09-28 | $5.43 | $5.45 | $5.43 | $5.44 | $4.71 | 2,083 |
| 2016-09-27 | $5.42 | $5.42 | $5.40 | $5.40 | $4.68 | 3,646 |
| 2016-09-26 | $5.60 | $5.61 | $5.35 | $5.50 | $4.76 | 2,985 |
| 2016-09-23 | $5.51 | $5.51 | $5.44 | $5.45 | $4.72 | 9,374 |
| 2016-09-22 | $5.47 | $5.72 | $5.47 | $5.51 | $4.77 | 10,614 |
| 2016-09-21 | $5.40 | $5.51 | $5.31 | $5.47 | $4.74 | 3,356 |
| 2016-09-20 | $5.48 | $5.48 | $5.40 | $5.40 | $4.68 | 550 |
| 2016-09-19 | $5.25 | $5.45 | $5.21 | $5.45 | $4.72 | 6,055 |
| 2016-09-16 | $5.29 | $5.49 | $5.27 | $5.35 | $4.64 | 2,556 |
| 2016-09-15 | $5.26 | $5.29 | $5.26 | $5.29 | $4.58 | 1,254 |
| 2016-09-14 | $5.50 | $5.50 | $5.50 | $5.50 | $4.76 | 8 |
| 2016-09-13 | $5.49 | $5.50 | $5.45 | $5.50 | $4.76 | 1,156 |
| 2016-09-12 | $5.42 | $5.65 | $5.42 | $5.59 | $4.84 | 2,525 |
| 2016-09-09 | $5.80 | $5.80 | $4.92 | $5.61 | $4.86 | 5,083 |
| 2016-09-08 | $5.74 | $5.84 | $5.74 | $5.84 | $5.06 | 10,155 |
| 2016-09-07 | $5.74 | $5.74 | $5.65 | $5.74 | $4.97 | 2,419 |
| 2016-09-06 | $5.74 | $5.74 | $5.73 | $5.73 | $4.96 | 560 |
| 2016-09-02 | $5.69 | $5.80 | $5.69 | $5.75 | $4.98 | 3,860 |
| 2016-09-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.01 | 170 |
| 2016-08-31 | $5.86 | $5.86 | $5.76 | $5.78 | $5.01 | 1,300 |
| 2016-08-30 | $5.60 | $5.88 | $5.60 | $5.75 | $4.98 | 7,104 |
| 2016-08-29 | $5.46 | $5.66 | $5.46 | $5.58 | $4.83 | 25,251 |
| 2016-08-26 | $5.48 | $5.48 | $5.43 | $5.46 | $4.73 | 922 |
| 2016-08-25 | $5.38 | $5.54 | $5.38 | $5.44 | $4.71 | 4,208 |
| 2016-08-24 | $5.36 | $5.47 | $5.07 | $5.40 | $4.68 | 3,949 |
| 2016-08-23 | $5.73 | $5.73 | $5.11 | $5.50 | $4.76 | 26,928 |
| 2016-08-22 | $5.71 | $5.81 | $5.50 | $5.50 | $4.76 | 7,454 |
| 2016-08-19 | $5.08 | $5.86 | $4.97 | $5.85 | $5.07 | 10,919 |
| 2016-08-18 | $5.14 | $5.24 | $4.95 | $5.23 | $4.53 | 3,839 |
| 2016-08-17 | $5.07 | $5.14 | $5.00 | $5.14 | $4.45 | 4,548 |
| 2016-08-16 | $5.12 | $5.21 | $4.96 | $5.21 | $4.51 | 4,004 |
| 2016-08-15 | $4.61 | $5.36 | $4.61 | $4.90 | $4.24 | 26,682 |
| 2016-08-12 | $4.60 | $4.60 | $4.60 | $4.60 | $3.98 | 590 |
| 2016-08-11 | $4.76 | $4.88 | $4.74 | $4.78 | $4.14 | 3,118 |
| 2016-08-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.12 | 120 |
| 2016-08-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.23 | 3 |
| 2016-08-08 | $4.81 | $4.88 | $4.60 | $4.88 | $4.23 | 9,830 |
| 2016-08-05 | $4.72 | $4.82 | $4.72 | $4.82 | $4.18 | 1,196 |
| 2016-08-04 | $4.84 | $4.84 | $4.50 | $4.67 | $4.04 | 2,061 |
| 2016-08-03 | $4.64 | $4.80 | $4.64 | $4.79 | $4.15 | 1,373 |
| 2016-08-02 | $4.57 | $4.61 | $4.55 | $4.60 | $3.98 | 2,259 |
| 2016-08-01 | $4.25 | $4.71 | $4.25 | $4.61 | $3.99 | 15,651 |
| 2016-07-29 | $4.49 | $4.50 | $4.35 | $4.49 | $3.89 | 4,043 |
| 2016-07-28 | $4.40 | $4.45 | $4.40 | $4.45 | $3.85 | 7,315 |
| 2016-07-27 | $4.39 | $4.40 | $4.36 | $4.36 | $3.78 | 9,706 |
| 2016-07-26 | $4.35 | $4.38 | $4.22 | $4.22 | $3.66 | 2,754 |
| 2016-07-25 | $4.23 | $4.37 | $4.22 | $4.35 | $3.77 | 3,122 |
| 2016-07-22 | $4.31 | $4.34 | $4.26 | $4.26 | $3.69 | 1,120 |
| 2016-07-21 | $4.20 | $4.28 | $4.20 | $4.27 | $3.70 | 5,731 |
| 2016-07-20 | $4.30 | $4.37 | $4.25 | $4.25 | $3.68 | 1,676 |
| 2016-07-19 | $4.35 | $4.35 | $4.35 | $4.35 | $3.77 | 130 |
| 2016-07-18 | $4.18 | $4.37 | $4.18 | $4.35 | $3.77 | 11,271 |
| 2016-07-15 | $4.31 | $4.31 | $4.31 | $4.31 | $3.73 | 1,000 |
| 2016-07-14 | $4.28 | $4.28 | $4.28 | $4.28 | $3.71 | 6 |
| 2016-07-13 | $4.28 | $4.28 | $4.28 | $4.28 | $3.71 | 0 |
| 2016-07-12 | $4.21 | $4.37 | $4.21 | $4.28 | $3.71 | 1,502 |
| 2016-07-11 | $4.23 | $4.25 | $4.10 | $4.24 | $3.67 | 2,565 |
| 2016-07-08 | $4.20 | $4.25 | $4.19 | $4.24 | $3.67 | 5,798 |
| 2016-07-07 | $4.08 | $4.24 | $4.08 | $4.24 | $3.68 | 4,852 |
| 2016-07-06 | $4.15 | $4.15 | $4.01 | $4.01 | $3.47 | 6,531 |
| 2016-07-05 | $4.29 | $4.29 | $4.00 | $4.00 | $3.46 | 4,816 |
| 2016-07-01 | $4.33 | $4.35 | $4.33 | $4.35 | $3.77 | 3,115 |
| 2016-06-30 | $4.33 | $4.33 | $4.33 | $4.33 | $3.75 | 500 |
| 2016-06-29 | $4.39 | $4.39 | $4.28 | $4.29 | $3.72 | 1,692 |
| 2016-06-28 | $4.11 | $4.44 | $4.11 | $4.30 | $3.72 | 5,768 |
| 2016-06-27 | $4.10 | $4.15 | $4.10 | $4.13 | $3.57 | 4,552 |
| 2016-06-24 | $4.09 | $4.15 | $4.09 | $4.15 | $3.59 | 3,945 |
| 2016-06-23 | $4.30 | $4.30 | $4.10 | $4.20 | $3.64 | 11,089 |
| 2016-06-22 | $4.30 | $4.30 | $4.30 | $4.30 | $3.72 | 3,399 |
| 2016-06-21 | $4.21 | $4.21 | $4.21 | $4.21 | $3.65 | 38 |
| 2016-06-20 | $4.18 | $4.30 | $4.18 | $4.21 | $3.65 | 3,877 |
| 2016-06-17 | $4.35 | $4.35 | $4.35 | $4.35 | $3.77 | 0 |
| 2016-06-16 | $4.22 | $4.35 | $4.22 | $4.35 | $3.77 | 2,247 |
| 2016-06-15 | $4.40 | $4.40 | $4.17 | $4.17 | $3.61 | 498 |
| 2016-06-14 | $4.28 | $4.40 | $4.15 | $4.39 | $3.80 | 20,893 |
| 2016-06-13 | $4.50 | $4.50 | $4.31 | $4.33 | $3.75 | 7,490 |
| 2016-06-10 | $4.55 | $4.57 | $4.52 | $4.52 | $3.92 | 4,008 |
| 2016-06-09 | $4.62 | $4.67 | $4.62 | $4.63 | $4.01 | 7,000 |
| 2016-06-08 | $4.51 | $4.63 | $4.51 | $4.61 | $3.99 | 16,371 |
| 2016-06-07 | $4.78 | $4.78 | $4.60 | $4.61 | $3.99 | 7,138 |
| 2016-06-06 | $4.71 | $4.80 | $4.52 | $4.52 | $3.92 | 10,876 |
| 2016-06-03 | $4.72 | $4.72 | $4.70 | $4.70 | $4.07 | 20,870 |
| 2016-06-02 | $4.63 | $4.73 | $4.62 | $4.72 | $4.09 | 17,300 |
| 2016-06-01 | $4.44 | $4.70 | $4.22 | $4.60 | $3.98 | 25,263 |
| 2016-05-31 | $3.71 | $4.66 | $3.71 | $4.44 | $3.85 | 95,350 |
| 2016-05-27 | $3.76 | $3.81 | $3.76 | $3.76 | $3.25 | 763 |
| 2016-05-26 | $3.67 | $3.80 | $3.67 | $3.80 | $3.29 | 6,865 |
| 2016-05-25 | $3.76 | $3.76 | $3.76 | $3.76 | $3.26 | 0 |
| 2016-05-24 | $3.70 | $3.76 | $3.70 | $3.76 | $3.26 | 2,515 |
| 2016-05-23 | $3.64 | $3.69 | $3.64 | $3.69 | $3.19 | 1,850 |
| 2016-05-20 | $3.62 | $3.69 | $3.62 | $3.69 | $3.20 | 5,188 |
| 2016-05-19 | $3.66 | $3.66 | $3.64 | $3.64 | $3.15 | 3,768 |
| 2016-05-18 | $3.64 | $3.77 | $3.64 | $3.66 | $3.17 | 3,304 |
| 2016-05-17 | $3.81 | $3.81 | $3.81 | $3.81 | $3.30 | 0 |
| 2016-05-16 | $3.81 | $3.81 | $3.81 | $3.81 | $3.30 | 2,465 |
| 2016-05-13 | $3.70 | $3.71 | $3.70 | $3.70 | $3.21 | 700 |
| 2016-05-12 | $3.63 | $3.63 | $3.63 | $3.63 | $3.14 | 314 |
| 2016-05-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.17 | 0 |
| 2016-05-10 | $3.80 | $3.80 | $3.64 | $3.66 | $3.17 | 488 |
| 2016-05-09 | $3.74 | $3.85 | $3.74 | $3.85 | $3.33 | 4,125 |
| 2016-05-06 | $3.65 | $3.66 | $3.65 | $3.65 | $3.16 | 1,800 |
| 2016-05-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.19 | 100 |
| 2016-05-04 | $3.54 | $3.72 | $3.54 | $3.72 | $3.22 | 3,926 |
| 2016-05-03 | $3.63 | $3.63 | $3.47 | $3.47 | $3.00 | 2,100 |
| 2016-05-02 | $3.41 | $3.66 | $3.40 | $3.60 | $3.12 | 11,142 |
| 2016-04-29 | $3.49 | $3.57 | $3.44 | $3.57 | $3.09 | 13,951 |
| 2016-04-28 | $3.42 | $3.46 | $3.42 | $3.46 | $3.00 | 300 |
| 2016-04-27 | $3.50 | $3.50 | $3.49 | $3.50 | $3.03 | 1,517 |
| 2016-04-26 | $3.46 | $3.46 | $3.46 | $3.46 | $3.00 | 5 |
| 2016-04-25 | $3.48 | $3.58 | $3.46 | $3.46 | $3.00 | 931 |
| 2016-04-22 | $3.63 | $3.67 | $3.43 | $3.43 | $2.97 | 1,660 |
| 2016-04-21 | $3.63 | $3.63 | $3.50 | $3.55 | $3.07 | 6,989 |
| 2016-04-20 | $3.60 | $3.65 | $3.60 | $3.65 | $3.16 | 1,287 |
| 2016-04-19 | $3.65 | $3.67 | $3.62 | $3.62 | $3.14 | 10,854 |
| 2016-04-18 | $3.64 | $3.67 | $3.64 | $3.67 | $3.18 | 8,423 |
| 2016-04-15 | $3.67 | $3.67 | $3.65 | $3.67 | $3.18 | 10,055 |
| 2016-04-14 | $3.68 | $3.68 | $3.66 | $3.67 | $3.18 | 2,438 |
| 2016-04-13 | $3.66 | $3.74 | $3.66 | $3.70 | $3.20 | 5,744 |
| 2016-04-12 | $3.69 | $3.73 | $3.67 | $3.73 | $3.23 | 2,100 |
| 2016-04-11 | $3.60 | $3.71 | $3.60 | $3.69 | $3.20 | 5,144 |
| 2016-04-08 | $3.52 | $3.73 | $3.52 | $3.61 | $3.13 | 42,159 |
| 2016-04-07 | $3.60 | $3.62 | $3.35 | $3.62 | $3.14 | 131,348 |
| 2016-04-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-04-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-04-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-04-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-03-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-26 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-25 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.25 | 0 |
| 2016-02-18 | $3.94 | $3.94 | $3.75 | $3.75 | $3.25 | 6,801 |
| 2016-02-17 | $3.98 | $4.03 | $3.22 | $3.95 | $3.42 | 184,590 |
| 2016-02-16 | $4.17 | $4.17 | $4.17 | $4.17 | $3.61 | 1,159 |
| 2016-02-12 | $3.96 | $4.03 | $3.96 | $3.98 | $3.45 | 3,597 |
| 2016-02-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.43 | 103 |
| 2016-02-10 | $4.07 | $4.13 | $4.05 | $4.12 | $3.57 | 23,838 |
| 2016-02-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.51 | 4,301 |
| 2016-02-08 | $4.08 | $4.17 | $4.00 | $4.00 | $3.46 | 8,329 |
| 2016-02-05 | $3.90 | $3.96 | $3.90 | $3.96 | $3.43 | 245 |
| 2016-02-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.45 | 231 |
| 2016-02-03 | $3.86 | $3.98 | $3.86 | $3.98 | $3.45 | 2,761 |
| 2016-02-02 | $3.98 | $3.98 | $3.91 | $3.91 | $3.39 | 502 |
| 2016-02-01 | $4.01 | $4.01 | $3.97 | $3.97 | $3.44 | 595 |
| 2016-01-29 | $4.02 | $4.02 | $4.00 | $4.00 | $3.46 | 602 |
| 2016-01-28 | $4.03 | $4.04 | $3.86 | $3.86 | $3.34 | 24,662 |
| 2016-01-27 | $4.04 | $4.04 | $4.04 | $4.04 | $3.50 | 503 |
| 2016-01-26 | $3.88 | $4.17 | $3.88 | $4.11 | $3.56 | 7,666 |
| 2016-01-25 | $3.77 | $3.80 | $3.77 | $3.80 | $3.29 | 501 |
| 2016-01-22 | $3.66 | $3.74 | $3.66 | $3.74 | $3.24 | 1,936 |
| 2016-01-21 | $3.73 | $3.73 | $3.63 | $3.66 | $3.17 | 1,195 |
| 2016-01-20 | $3.68 | $3.79 | $3.68 | $3.70 | $3.20 | 1,446 |
| 2016-01-19 | $4.21 | $4.21 | $3.81 | $3.85 | $3.33 | 7,048 |
| 2016-01-15 | $4.35 | $4.35 | $4.16 | $4.17 | $3.61 | 1,487 |
| 2016-01-14 | $4.31 | $4.31 | $4.25 | $4.30 | $3.72 | 4,504 |
| 2016-01-13 | $4.33 | $4.33 | $4.31 | $4.31 | $3.73 | 3,702 |
| 2016-01-12 | $4.33 | $4.33 | $4.33 | $4.33 | $3.75 | 26 |
| 2016-01-11 | $4.63 | $4.63 | $4.32 | $4.33 | $3.75 | 1,419 |
| 2016-01-08 | $4.31 | $4.35 | $4.31 | $4.35 | $3.77 | 1,104 |
| 2016-01-07 | $4.23 | $4.47 | $4.23 | $4.24 | $3.67 | 7,306 |
| 2016-01-06 | $4.16 | $4.27 | $4.16 | $4.24 | $3.67 | 3,520 |
| 2016-01-05 | $4.21 | $4.22 | $4.12 | $4.12 | $3.57 | 3,413 |
| 2016-01-04 | $4.08 | $4.21 | $4.08 | $4.10 | $3.55 | 3,747 |
| 2015-12-31 | $4.05 | $4.26 | $4.05 | $4.17 | $3.61 | 2,525 |
| 2015-12-30 | $4.06 | $4.15 | $4.03 | $4.06 | $3.52 | 11,152 |
| 2015-12-29 | $4.33 | $4.38 | $4.05 | $4.05 | $3.51 | 10,924 |
| 2015-12-28 | $4.48 | $4.48 | $4.27 | $4.36 | $3.78 | 5,263 |
| 2015-12-24 | $4.46 | $4.46 | $4.46 | $4.46 | $3.86 | 660 |
| 2015-12-23 | $4.45 | $4.72 | $4.32 | $4.46 | $3.86 | 38,263 |
| 2015-12-22 | $4.52 | $4.65 | $4.40 | $4.47 | $3.87 | 22,569 |
| 2015-12-21 | $4.58 | $4.58 | $4.54 | $4.56 | $3.95 | 861 |
| 2015-12-18 | $4.40 | $4.65 | $4.36 | $4.52 | $3.92 | 13,684 |
| 2015-12-17 | $4.29 | $4.45 | $4.29 | $4.41 | $3.82 | 3,798 |
| 2015-12-16 | $4.20 | $4.39 | $4.18 | $4.34 | $3.76 | 13,020 |
| 2015-12-15 | $4.23 | $4.27 | $4.20 | $4.25 | $3.68 | 12,302 |
| 2015-12-14 | $4.02 | $4.09 | $4.02 | $4.09 | $3.54 | 15,967 |
| 2015-12-11 | $4.02 | $4.24 | $3.95 | $4.13 | $3.58 | 3,779 |
| 2015-12-10 | $3.99 | $3.99 | $3.95 | $3.95 | $3.42 | 5,582 |
| 2015-12-09 | $3.90 | $3.95 | $3.90 | $3.90 | $3.38 | 2,892 |
| 2015-12-08 | $3.98 | $3.98 | $3.87 | $3.88 | $3.36 | 4,997 |
| 2015-12-07 | $3.91 | $4.03 | $3.90 | $3.97 | $3.44 | 5,966 |
| 2015-12-04 | $3.98 | $4.09 | $3.89 | $3.90 | $3.38 | 19,240 |
| 2015-12-03 | $3.94 | $4.01 | $3.94 | $4.00 | $3.46 | 3,897 |
| 2015-12-02 | $3.87 | $4.05 | $3.87 | $3.94 | $3.41 | 14,629 |
| 2015-12-01 | $3.39 | $3.85 | $3.39 | $3.81 | $3.30 | 35,123 |
| 2015-11-30 | $3.27 | $3.57 | $3.26 | $3.47 | $3.01 | 31,913 |
| 2015-11-27 | $3.36 | $3.37 | $3.27 | $3.28 | $2.84 | 3,499 |
| 2015-11-25 | $3.57 | $3.58 | $3.20 | $3.37 | $2.92 | 67,282 |
| 2015-11-24 | $3.50 | $3.58 | $3.50 | $3.51 | $3.04 | 2,981 |
| 2015-11-23 | $3.47 | $3.52 | $3.47 | $3.51 | $3.04 | 3,620 |
| 2015-11-20 | $3.46 | $3.61 | $3.30 | $3.49 | $3.02 | 22,691 |
| 2015-11-19 | $3.45 | $3.65 | $3.45 | $3.49 | $3.02 | 7,510 |
| 2015-11-18 | $3.50 | $3.59 | $3.44 | $3.48 | $3.01 | 3,463 |
| 2015-11-17 | $3.70 | $3.70 | $3.40 | $3.43 | $2.97 | 23,599 |
| 2015-11-16 | $3.74 | $3.95 | $3.74 | $3.75 | $3.25 | 7,547 |
| 2015-11-13 | $3.79 | $3.95 | $3.75 | $3.75 | $3.25 | 9,499 |
| 2015-11-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.42 | 100 |
| 2015-11-11 | $4.05 | $4.05 | $3.82 | $3.82 | $3.31 | 29,831 |
| 2015-11-10 | $4.08 | $4.08 | $4.03 | $4.03 | $3.49 | 979 |
| 2015-11-09 | $4.12 | $4.14 | $3.77 | $4.01 | $3.47 | 155,108 |
| 2015-11-06 | $4.19 | $4.20 | $4.11 | $4.13 | $3.57 | 10,985 |
| 2015-11-05 | $4.21 | $4.28 | $4.13 | $4.14 | $3.59 | 9,885 |
| 2015-11-04 | $4.15 | $4.29 | $4.15 | $4.15 | $3.60 | 4,435 |
| 2015-11-03 | $4.34 | $4.34 | $4.15 | $4.15 | $3.59 | 10,208 |
| 2015-11-02 | $4.34 | $4.34 | $4.25 | $4.26 | $3.69 | 5,421 |
| 2015-10-30 | $4.30 | $4.33 | $4.30 | $4.30 | $3.72 | 11,148 |
| 2015-10-29 | $4.15 | $4.31 | $4.15 | $4.31 | $3.73 | 4,067 |
| 2015-10-28 | $4.25 | $4.25 | $4.14 | $4.14 | $3.59 | 4,445 |
| 2015-10-27 | $4.22 | $4.24 | $4.15 | $4.24 | $3.67 | 4,300 |
| 2015-10-26 | $4.26 | $4.26 | $4.19 | $4.25 | $3.68 | 9,534 |
| 2015-10-23 | $4.21 | $4.29 | $4.21 | $4.27 | $3.70 | 1,140 |
| 2015-10-22 | $4.45 | $4.47 | $4.19 | $4.20 | $3.64 | 10,956 |
| 2015-10-21 | $4.18 | $4.35 | $4.15 | $4.15 | $3.59 | 13,630 |
| 2015-10-20 | $4.16 | $4.37 | $4.16 | $4.20 | $3.64 | 5,593 |
| 2015-10-19 | $4.15 | $4.37 | $4.11 | $4.18 | $3.62 | 21,139 |
| 2015-10-16 | $4.31 | $4.31 | $4.15 | $4.15 | $3.59 | 12,882 |
| 2015-10-15 | $4.35 | $4.37 | $4.21 | $4.27 | $3.70 | 10,797 |
| 2015-10-14 | $4.39 | $4.44 | $4.28 | $4.40 | $3.81 | 7,698 |
| 2015-10-13 | $4.30 | $4.48 | $4.25 | $4.35 | $3.77 | 3,516 |
| 2015-10-12 | $4.27 | $4.51 | $4.25 | $4.42 | $3.83 | 14,158 |
| 2015-10-09 | $4.30 | $4.31 | $4.13 | $4.25 | $3.68 | 49,115 |
| 2015-10-08 | $4.34 | $4.49 | $4.30 | $4.35 | $3.76 | 37,360 |
| 2015-10-07 | $4.45 | $4.45 | $4.33 | $4.39 | $3.80 | 72,546 |
| 2015-10-06 | $4.44 | $4.49 | $4.41 | $4.41 | $3.82 | 24,709 |
| 2015-10-05 | $4.55 | $4.55 | $4.45 | $4.45 | $3.85 | 2,916 |
| 2015-10-02 | $4.55 | $4.55 | $4.49 | $4.54 | $3.93 | 3,893 |
| 2015-10-01 | $4.48 | $4.55 | $4.44 | $4.48 | $3.88 | 3,967 |
| 2015-09-30 | $4.45 | $4.52 | $4.45 | $4.49 | $3.89 | 5,135 |
| 2015-09-29 | $4.49 | $4.50 | $4.49 | $4.50 | $3.90 | 3,235 |
| 2015-09-28 | $4.49 | $4.50 | $4.42 | $4.42 | $3.83 | 25,295 |
| 2015-09-25 | $4.51 | $4.53 | $4.45 | $4.45 | $3.85 | 2,178 |
| 2015-09-24 | $4.58 | $4.59 | $4.49 | $4.50 | $3.90 | 15,280 |
| 2015-09-23 | $4.55 | $4.59 | $4.52 | $4.55 | $3.94 | 16,101 |
| 2015-09-22 | $4.59 | $4.64 | $4.57 | $4.57 | $3.96 | 22,281 |
| 2015-09-21 | $4.57 | $4.64 | $4.57 | $4.60 | $3.98 | 8,617 |
| 2015-09-18 | $4.55 | $4.59 | $4.55 | $4.59 | $3.97 | 9,548 |
| 2015-09-17 | $4.55 | $4.60 | $4.55 | $4.57 | $3.96 | 1,037 |
| 2015-09-16 | $4.64 | $4.65 | $4.54 | $4.54 | $3.93 | 6,701 |
| 2015-09-15 | $4.57 | $4.64 | $4.50 | $4.56 | $3.95 | 44,776 |
| 2015-09-14 | $4.75 | $4.75 | $4.56 | $4.59 | $3.98 | 1,647 |
| 2015-09-11 | $4.76 | $4.76 | $4.57 | $4.58 | $3.97 | 41,528 |
| 2015-09-10 | $4.78 | $4.82 | $4.77 | $4.77 | $4.13 | 2,172 |
| 2015-09-09 | $4.76 | $4.76 | $4.76 | $4.76 | $4.12 | 2,011 |
| 2015-09-08 | $4.77 | $4.77 | $4.73 | $4.73 | $4.10 | 955 |
| 2015-09-04 | $5.00 | $5.00 | $4.80 | $4.80 | $4.16 | 20,730 |
G. Willi-Food International Ltd (WILC) News Headlines
Recent G. Willi-Food International Ltd (WILC) News
Similar Companies to G. Willi-Food International Ltd (WILC) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |