Yue Yuen Industrial (Holdings) Ltd (YUEIY) Exchange: PINK
Data as of May 6, 2024
$7.54 ($0.16) 2.17%
Yue Yuen Industrial (Holdings) Ltd - Daily Information
Click for more stock information on Yue Yuen Industrial (Holdings) Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.27 |
| Previous Close | $7.54 |
| High | $7.54 |
| Low | $7.04 |
| Adjusted Open | $7.27 |
| Previous Adjusted Close | $7.54 |
| Adjusted High | $7.54 |
| Adjusted Low | $7.04 |
About Yue Yuen Industrial (Holdings) Ltd (YUEIY)
No Description Available
Invest in Yue Yuen Industrial (Holdings) Ltd (YUEIY)
Historical Stock Data for Yue Yuen Industrial (Holdings) Ltd (YUEIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.27 | $7.54 | $7.04 | $7.54 | $7.54 | 2,735 |
| 2024-04-18 | $7.41 | $7.64 | $7.26 | $7.38 | $7.38 | 4,272 |
| 2024-04-17 | $7.25 | $7.31 | $7.14 | $7.22 | $7.22 | 4,068 |
| 2024-04-16 | $7.28 | $7.51 | $7.28 | $7.49 | $7.49 | 43,789 |
| 2024-04-15 | $7.53 | $7.53 | $7.06 | $7.06 | $7.06 | 1,879 |
| 2024-04-12 | $7.48 | $7.48 | $7.02 | $7.02 | $7.02 | 1,355 |
| 2024-04-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 412 |
| 2024-04-10 | $7.50 | $7.70 | $7.50 | $7.59 | $7.59 | 3,411 |
| 2024-04-09 | $7.22 | $7.46 | $7.22 | $7.22 | $7.22 | 1,126 |
| 2024-04-08 | $7.40 | $7.47 | $7.40 | $7.47 | $7.47 | 1,594 |
| 2024-04-05 | $7.08 | $7.13 | $7.03 | $7.13 | $7.13 | 2,441 |
| 2024-04-04 | $7.00 | $7.02 | $6.95 | $7.00 | $7.00 | 40,821 |
| 2024-04-03 | $6.88 | $7.01 | $6.88 | $7.00 | $7.00 | 40,821 |
| 2024-04-02 | $7.12 | $7.29 | $7.06 | $7.29 | $7.29 | 1,172 |
| 2024-04-01 | $6.93 | $7.19 | $6.93 | $7.04 | $7.04 | 11,573 |
| 2024-03-28 | $7.08 | $7.21 | $7.03 | $7.21 | $7.21 | 6,329 |
| 2024-03-27 | $7.19 | $7.19 | $6.86 | $6.99 | $6.99 | 6,592 |
| 2024-03-26 | $7.19 | $7.19 | $7.18 | $7.19 | $7.19 | 4,458 |
| 2024-03-25 | $7.00 | $7.24 | $7.00 | $7.20 | $7.20 | 3,591 |
| 2024-03-22 | $6.97 | $7.43 | $6.97 | $6.99 | $6.99 | 1,073 |
| 2024-03-21 | $7.39 | $7.42 | $7.39 | $7.42 | $7.42 | 3,918 |
| 2024-03-20 | $7.10 | $7.11 | $6.95 | $6.95 | $6.95 | 4,647 |
| 2024-03-19 | $7.21 | $7.35 | $7.07 | $7.21 | $7.21 | 2,784 |
| 2024-03-18 | $7.34 | $7.34 | $7.08 | $7.20 | $7.20 | 4,691 |
| 2024-03-15 | $7.12 | $7.58 | $7.12 | $7.34 | $7.34 | 12,217 |
| 2024-03-14 | $7.10 | $7.28 | $7.00 | $7.22 | $7.22 | 42,516 |
| 2024-03-13 | $5.59 | $5.81 | $5.54 | $5.81 | $5.81 | 52,089 |
| 2024-03-12 | $5.45 | $5.63 | $5.30 | $5.57 | $5.57 | 1,423 |
| 2024-03-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,423 |
| 2024-03-08 | $5.48 | $5.48 | $5.15 | $5.33 | $5.33 | 1,129 |
| 2024-03-07 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 3,661 |
| 2024-03-06 | $5.09 | $5.14 | $5.09 | $5.14 | $5.14 | 2,021 |
| 2024-03-05 | $4.99 | $5.14 | $4.99 | $5.10 | $5.10 | 20,282 |
| 2024-03-04 | $5.23 | $5.23 | $5.00 | $5.23 | $5.23 | 3,118 |
| 2024-03-01 | $5.26 | $5.38 | $5.19 | $5.38 | $5.38 | 22,875 |
| 2024-02-29 | $5.37 | $5.37 | $5.06 | $5.30 | $5.30 | 12,558 |
| 2024-02-28 | $5.27 | $5.49 | $5.27 | $5.35 | $5.35 | 28,872 |
| 2024-02-27 | $5.72 | $5.72 | $5.40 | $5.40 | $5.40 | 3,564 |
| 2024-02-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 363 |
| 2024-02-23 | $5.26 | $5.26 | $4.98 | $5.25 | $5.25 | 46,020 |
| 2024-02-22 | $4.88 | $5.25 | $4.88 | $5.07 | $5.07 | 811 |
| 2024-02-21 | $5.20 | $5.20 | $4.92 | $5.00 | $5.00 | 82,081 |
| 2024-02-20 | $4.94 | $4.96 | $4.79 | $4.88 | $4.88 | 3,691 |
| 2024-02-16 | $4.94 | $4.94 | $4.85 | $4.94 | $4.94 | 1,618 |
| 2024-02-15 | $4.98 | $4.98 | $4.81 | $4.81 | $4.81 | 1,467 |
| 2024-02-14 | $5.03 | $5.03 | $4.68 | $4.68 | $4.68 | 1,190 |
| 2024-02-13 | $4.96 | $5.06 | $4.95 | $5.06 | $5.06 | 6,280 |
| 2024-02-12 | $4.84 | $4.98 | $4.74 | $4.87 | $4.87 | 6,713 |
| 2024-02-09 | $4.90 | $4.95 | $4.89 | $4.89 | $4.89 | 1,939 |
| 2024-02-08 | $4.90 | $4.95 | $4.88 | $4.95 | $4.95 | 4,168 |
| 2024-02-07 | $4.89 | $5.00 | $4.88 | $4.88 | $4.88 | 6,886 |
| 2024-02-06 | $4.81 | $4.93 | $4.67 | $4.93 | $4.93 | 17,757 |
| 2024-02-05 | $4.79 | $4.79 | $4.66 | $4.71 | $4.71 | 11,274 |
| 2024-02-02 | $4.80 | $4.80 | $4.70 | $4.76 | $4.76 | 6,332 |
| 2024-02-01 | $4.87 | $4.87 | $4.82 | $4.84 | $4.84 | 2,102 |
| 2024-01-31 | $4.71 | $4.72 | $4.60 | $4.69 | $4.69 | 2,828 |
| 2024-01-30 | $4.76 | $4.89 | $4.76 | $4.89 | $4.89 | 1,733 |
| 2024-01-29 | $4.97 | $5.07 | $4.90 | $4.90 | $4.90 | 11,972 |
| 2024-01-26 | $5.30 | $5.30 | $5.17 | $5.17 | $5.17 | 1,304 |
| 2024-01-25 | $5.39 | $5.39 | $5.32 | $5.36 | $5.36 | 2,223 |
| 2024-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 272 |
| 2024-01-23 | $5.22 | $5.22 | $5.08 | $5.08 | $5.08 | 614 |
| 2024-01-22 | $4.95 | $5.08 | $4.95 | $5.08 | $5.08 | 12,671 |
| 2024-01-19 | $5.17 | $5.17 | $5.11 | $5.14 | $5.14 | 5,779 |
| 2024-01-18 | $5.03 | $5.14 | $5.03 | $5.10 | $5.10 | 104,121 |
| 2024-01-17 | $5.04 | $5.04 | $4.98 | $4.98 | $4.98 | 1,293 |
| 2024-01-16 | $5.13 | $5.19 | $5.07 | $5.09 | $5.09 | 7,774 |
| 2024-01-12 | $5.30 | $5.30 | $5.18 | $5.18 | $5.18 | 1,992 |
| 2024-01-11 | $5.17 | $5.34 | $5.17 | $5.21 | $5.21 | 11,360 |
| 2024-01-10 | $4.95 | $5.19 | $4.95 | $4.95 | $4.95 | 1,453 |
| 2024-01-09 | $5.26 | $5.38 | $5.14 | $5.14 | $5.14 | 5,199 |
| 2024-01-08 | $5.28 | $5.28 | $4.85 | $5.10 | $5.10 | 25,020 |
| 2024-01-05 | $5.39 | $5.39 | $5.17 | $5.17 | $5.17 | 960 |
| 2024-01-04 | $5.62 | $5.62 | $5.17 | $5.17 | $5.17 | 1,242 |
| 2024-01-03 | $5.62 | $5.62 | $5.45 | $5.45 | $5.45 | 643 |
| 2024-01-02 | $5.58 | $5.58 | $5.25 | $5.58 | $5.58 | 9,152 |
| 2023-12-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 246 |
| 2023-12-28 | $5.30 | $5.92 | $5.30 | $5.37 | $5.37 | 14,237 |
| 2023-12-27 | $5.55 | $5.70 | $5.55 | $5.59 | $5.59 | 3,629 |
| 2023-12-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,285 |
| 2023-12-22 | $5.93 | $5.93 | $5.44 | $5.65 | $5.65 | 7,362 |
| 2023-12-21 | $5.70 | $5.70 | $5.39 | $5.67 | $5.67 | 15,779 |
| 2023-12-20 | $5.76 | $5.76 | $5.25 | $5.76 | $5.76 | 1,252 |
| 2023-12-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,040 |
| 2023-12-18 | $5.76 | $5.76 | $5.38 | $5.76 | $5.76 | 19,211 |
| 2023-12-15 | $5.80 | $5.80 | $5.73 | $5.80 | $5.80 | 3,084 |
| 2023-12-14 | $5.77 | $5.77 | $5.56 | $5.56 | $5.56 | 1,440 |
| 2023-12-13 | $5.47 | $5.47 | $5.12 | $5.46 | $5.46 | 12,002 |
| 2023-12-12 | $5.48 | $5.50 | $5.42 | $5.50 | $5.50 | 20,077 |
| 2023-12-11 | $5.45 | $5.45 | $5.26 | $5.39 | $5.39 | 44,669 |
| 2023-12-08 | $5.32 | $5.53 | $5.32 | $5.53 | $5.53 | 15,485 |
| 2023-12-07 | $5.63 | $5.63 | $5.35 | $5.62 | $5.62 | 5,513 |
| 2023-12-06 | $5.60 | $5.74 | $5.33 | $5.33 | $5.33 | 2,797 |
| 2023-12-05 | $5.33 | $5.56 | $5.33 | $5.56 | $5.56 | 1,240 |
| 2023-12-04 | $5.79 | $5.79 | $5.42 | $5.64 | $5.64 | 24,356 |
| 2023-12-01 | $5.88 | $5.88 | $5.65 | $5.88 | $5.88 | 13,327 |
| 2023-11-30 | $5.46 | $5.76 | $5.46 | $5.70 | $5.70 | 3,595 |
| 2023-11-29 | $5.54 | $5.92 | $5.54 | $5.67 | $5.67 | 19,012 |
| 2023-11-28 | $5.95 | $5.95 | $5.59 | $5.77 | $5.77 | 2,155 |
| 2023-11-27 | $5.96 | $5.96 | $5.63 | $5.63 | $5.63 | 5,063 |
| 2023-11-24 | $5.73 | $5.73 | $5.58 | $5.58 | $5.58 | 1,463 |
| 2023-11-22 | $5.40 | $5.89 | $5.40 | $5.70 | $5.70 | 3,254 |
| 2023-11-21 | $5.67 | $5.67 | $5.35 | $5.61 | $5.61 | 2,294 |
| 2023-11-20 | $5.60 | $5.60 | $5.44 | $5.60 | $5.60 | 4,190 |
| 2023-11-17 | $5.55 | $5.55 | $5.24 | $5.47 | $5.47 | 3,001 |
| 2023-11-16 | $5.96 | $5.96 | $5.65 | $5.96 | $5.96 | 3,971 |
| 2023-11-15 | $5.91 | $5.91 | $5.77 | $5.77 | $5.77 | 601 |
| 2023-11-14 | $5.79 | $5.92 | $5.66 | $5.66 | $5.66 | 11,248 |
| 2023-11-13 | $5.34 | $5.84 | $5.34 | $5.67 | $5.67 | 21,707 |
| 2023-11-10 | $5.60 | $5.69 | $5.52 | $5.69 | $5.69 | 8,821 |
| 2023-11-09 | $5.78 | $5.88 | $5.64 | $5.68 | $5.68 | 4,174 |
| 2023-11-08 | $5.93 | $5.93 | $5.55 | $5.59 | $5.59 | 1,855 |
| 2023-11-07 | $6.06 | $6.06 | $5.70 | $6.06 | $6.06 | 2,622 |
| 2023-11-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 1,002 |
| 2023-11-03 | $6.02 | $6.07 | $5.88 | $6.07 | $6.07 | 2,730 |
| 2023-11-02 | $6.02 | $6.02 | $5.69 | $5.69 | $5.69 | 8,223 |
| 2023-11-01 | $5.83 | $6.02 | $5.64 | $5.98 | $5.98 | 1,960 |
| 2023-10-31 | $5.98 | $5.98 | $5.62 | $5.62 | $5.62 | 67,797 |
| 2023-10-30 | $6.04 | $6.04 | $5.67 | $5.71 | $5.71 | 14,193 |
| 2023-10-27 | $5.62 | $5.70 | $5.62 | $5.70 | $5.70 | 1,877 |
| 2023-10-26 | $5.80 | $5.81 | $5.68 | $5.73 | $5.73 | 12,550 |
| 2023-10-25 | $5.65 | $5.73 | $5.62 | $5.73 | $5.73 | 4,431 |
| 2023-10-24 | $5.70 | $5.70 | $5.51 | $5.51 | $5.51 | 2,180 |
| 2023-10-23 | $5.58 | $5.66 | $5.58 | $5.66 | $5.66 | 6,676 |
| 2023-10-20 | $5.47 | $5.58 | $5.45 | $5.58 | $5.58 | 6,017 |
| 2023-10-19 | $5.66 | $5.77 | $5.55 | $5.77 | $5.77 | 3,421 |
| 2023-10-18 | $5.67 | $5.67 | $5.63 | $5.65 | $5.65 | 5,694 |
| 2023-10-17 | $5.75 | $5.77 | $5.61 | $5.77 | $5.77 | 6,376 |
| 2023-10-16 | $5.67 | $5.67 | $5.49 | $5.49 | $5.49 | 9,329 |
| 2023-10-13 | $5.60 | $5.76 | $5.43 | $5.60 | $5.60 | 950 |
| 2023-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 442 |
| 2023-10-11 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 1,735 |
| 2023-10-10 | $5.61 | $5.84 | $5.60 | $5.60 | $5.60 | 3,730 |
| 2023-10-09 | $5.59 | $5.81 | $5.34 | $5.52 | $5.52 | 1,496 |
| 2023-10-06 | $5.59 | $5.70 | $5.39 | $5.39 | $5.39 | 6,592 |
| 2023-10-05 | $5.67 | $5.69 | $5.51 | $5.51 | $5.51 | 2,119 |
| 2023-10-04 | $5.53 | $5.73 | $5.53 | $5.73 | $5.73 | 5,480 |
| 2023-10-03 | $5.60 | $5.60 | $5.55 | $5.55 | $5.55 | 641 |
| 2023-10-02 | $5.76 | $5.77 | $5.68 | $5.77 | $5.77 | 10,781 |
| 2023-09-29 | $5.63 | $5.74 | $5.63 | $5.65 | $5.65 | 20,506 |
| 2023-09-28 | $5.63 | $5.81 | $5.44 | $5.81 | $5.81 | 16,621 |
| 2023-09-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,041 |
| 2023-09-26 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 2,355 |
| 2023-09-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,214 |
| 2023-09-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,502 |
| 2023-09-21 | $5.64 | $5.82 | $5.64 | $5.82 | $5.82 | 3,365 |
| 2023-09-20 | $5.91 | $6.12 | $5.91 | $6.12 | $6.12 | 1,501 |
| 2023-09-19 | $6.12 | $6.22 | $6.12 | $6.18 | $6.18 | 2,298 |
| 2023-09-18 | $6.16 | $6.35 | $6.16 | $6.35 | $6.35 | 985 |
| 2023-09-15 | $6.13 | $6.34 | $5.92 | $6.34 | $6.34 | 10,862 |
| 2023-09-14 | $6.41 | $6.41 | $6.20 | $6.20 | $6.20 | 4,140 |
| 2023-09-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 15,605 |
| 2023-09-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 2,869 |
| 2023-09-11 | $6.33 | $6.33 | $6.23 | $6.23 | $6.23 | 3,008 |
| 2023-09-08 | $6.22 | $6.22 | $6.22 | $6.22 | $6.09 | 579 |
| 2023-09-07 | $6.46 | $6.46 | $6.35 | $6.35 | $6.22 | 14,419 |
| 2023-09-06 | $6.31 | $6.31 | $6.31 | $6.31 | $6.18 | 627 |
| 2023-09-05 | $6.36 | $6.48 | $6.36 | $6.45 | $6.32 | 606 |
| 2023-09-01 | $6.34 | $6.34 | $6.13 | $6.13 | $6.01 | 282 |
| 2023-08-31 | $6.25 | $6.36 | $6.25 | $6.36 | $6.23 | 387 |
| 2023-08-30 | $6.37 | $6.57 | $6.37 | $6.37 | $6.24 | 3,830 |
| 2023-08-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.11 | 243 |
| 2023-08-28 | $6.22 | $6.24 | $6.22 | $6.24 | $6.11 | 3,882 |
| 2023-08-25 | $6.04 | $6.23 | $6.04 | $6.23 | $6.23 | 15,989 |
| 2023-08-24 | $6.45 | $6.48 | $6.45 | $6.45 | $6.45 | 2,928 |
| 2023-08-23 | $6.14 | $6.31 | $6.14 | $6.31 | $6.31 | 552 |
| 2023-08-22 | $6.27 | $6.40 | $6.27 | $6.36 | $6.36 | 50,351 |
| 2023-08-21 | $6.36 | $6.54 | $6.36 | $6.54 | $6.54 | 8,195 |
| 2023-08-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1,470 |
| 2023-08-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 502 |
| 2023-08-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 177 |
| 2023-08-15 | $6.74 | $6.75 | $6.66 | $6.75 | $6.75 | 1,732 |
| 2023-08-14 | $6.65 | $6.86 | $6.51 | $6.86 | $6.86 | 939 |
| 2023-08-11 | $6.69 | $6.76 | $6.69 | $6.76 | $6.76 | 552 |
| 2023-08-10 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 251 |
| 2023-08-09 | $6.61 | $6.95 | $6.61 | $6.62 | $6.62 | 15,364 |
| 2023-08-08 | $6.84 | $6.84 | $6.69 | $6.69 | $6.69 | 578 |
| 2023-08-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 566 |
| 2023-08-04 | $6.65 | $6.77 | $6.65 | $6.77 | $6.77 | 1,037 |
| 2023-08-03 | $6.99 | $6.99 | $6.53 | $6.99 | $6.99 | 2,051 |
| 2023-08-02 | $6.74 | $6.96 | $6.52 | $6.74 | $6.74 | 3,260 |
| 2023-08-01 | $6.74 | $6.92 | $6.63 | $6.63 | $6.63 | 2,405 |
| 2023-07-31 | $6.67 | $6.92 | $6.42 | $6.42 | $6.42 | 8,483 |
| 2023-07-28 | $7.11 | $7.42 | $7.11 | $7.30 | $7.30 | 1,262 |
| 2023-07-27 | $7.13 | $7.36 | $7.13 | $7.36 | $7.36 | 869 |
| 2023-07-26 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 1,405 |
| 2023-07-25 | $6.88 | $7.35 | $6.88 | $6.88 | $6.88 | 949 |
| 2023-07-24 | $6.99 | $7.10 | $6.99 | $7.07 | $7.07 | 1,064 |
| 2023-07-21 | $6.93 | $6.96 | $6.73 | $6.82 | $6.82 | 10,981 |
| 2023-07-20 | $7.04 | $7.04 | $6.83 | $6.83 | $6.83 | 8,012 |
| 2023-07-19 | $7.10 | $7.10 | $6.88 | $6.88 | $6.88 | 3,013 |
| 2023-07-18 | $6.98 | $7.11 | $6.97 | $7.11 | $7.11 | 19,091 |
| 2023-07-17 | $6.65 | $6.84 | $6.65 | $6.84 | $6.84 | 6,983 |
| 2023-07-14 | $6.87 | $6.99 | $6.87 | $6.87 | $6.87 | 5,013 |
| 2023-07-13 | $6.78 | $6.78 | $6.65 | $6.68 | $6.68 | 6,998 |
| 2023-07-12 | $6.91 | $7.02 | $6.91 | $7.02 | $7.02 | 2,003 |
| 2023-07-11 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 137 |
| 2023-07-10 | $6.87 | $6.93 | $6.87 | $6.93 | $6.93 | 2,133 |
| 2023-07-07 | $6.78 | $6.93 | $6.78 | $6.91 | $6.91 | 9,707 |
| 2023-07-06 | $6.59 | $6.64 | $6.58 | $6.59 | $6.59 | 2,139 |
| 2023-07-05 | $6.49 | $6.67 | $6.49 | $6.67 | $6.67 | 2,172 |
| 2023-07-03 | $6.59 | $6.63 | $6.59 | $6.63 | $6.63 | 1,181 |
| 2023-06-30 | $6.44 | $6.44 | $6.38 | $6.38 | $6.38 | 2,582 |
| 2023-06-29 | $6.25 | $6.42 | $6.25 | $6.38 | $6.38 | 14,721 |
| 2023-06-28 | $6.50 | $6.61 | $6.38 | $6.61 | $6.61 | 1,862 |
| 2023-06-27 | $6.51 | $6.54 | $6.51 | $6.54 | $6.54 | 1,734 |
| 2023-06-26 | $6.30 | $6.46 | $6.30 | $6.46 | $6.46 | 3,959 |
| 2023-06-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,517 |
| 2023-06-22 | $6.43 | $6.50 | $6.37 | $6.37 | $6.37 | 2,347 |
| 2023-06-21 | $6.37 | $6.50 | $6.37 | $6.50 | $6.50 | 50,014 |
| 2023-06-20 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 2,857 |
| 2023-06-16 | $6.60 | $6.67 | $6.60 | $6.60 | $6.60 | 656 |
| 2023-06-15 | $6.50 | $6.59 | $6.43 | $6.57 | $6.57 | 8,326 |
| 2023-06-14 | $6.41 | $6.51 | $6.36 | $6.43 | $6.43 | 16,748 |
| 2023-06-13 | $6.52 | $6.52 | $6.39 | $6.39 | $6.39 | 7,297 |
| 2023-06-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 531 |
| 2023-06-09 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 685 |
| 2023-06-08 | $6.39 | $6.46 | $6.39 | $6.46 | $6.46 | 812 |
| 2023-06-07 | $6.43 | $6.50 | $6.43 | $6.50 | $6.50 | 669 |
| 2023-06-06 | $6.39 | $6.50 | $6.39 | $6.50 | $6.50 | 11,667 |
| 2023-06-05 | $6.36 | $6.48 | $6.29 | $6.45 | $6.45 | 1,864 |
| 2023-06-02 | $6.20 | $6.31 | $6.20 | $6.21 | $6.21 | 1,597 |
| 2023-06-01 | $6.19 | $6.29 | $6.19 | $6.21 | $6.21 | 4,056 |
| 2023-05-31 | $6.18 | $6.18 | $6.03 | $6.11 | $6.11 | 3,790 |
| 2023-05-30 | $6.40 | $6.41 | $6.15 | $6.41 | $6.41 | 3,234 |
| 2023-05-26 | $6.84 | $6.86 | $6.81 | $6.86 | $6.41 | 681 |
| 2023-05-25 | $6.74 | $6.84 | $6.74 | $6.79 | $6.35 | 3,081 |
| 2023-05-24 | $6.87 | $6.87 | $6.87 | $6.87 | $6.42 | 559 |
| 2023-05-23 | $6.92 | $6.92 | $6.68 | $6.74 | $6.74 | 28,476 |
| 2023-05-22 | $6.89 | $6.97 | $6.85 | $6.97 | $6.97 | 19,437 |
| 2023-05-19 | $6.87 | $6.87 | $6.82 | $6.85 | $6.85 | 2,048 |
| 2023-05-18 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2,825 |
| 2023-05-17 | $6.94 | $7.12 | $6.94 | $6.98 | $6.98 | 2,625 |
| 2023-05-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 805 |
| 2023-05-15 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 1,361 |
| 2023-05-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 323 |
| 2023-05-11 | $7.14 | $7.27 | $7.14 | $7.27 | $7.27 | 464 |
| 2023-05-10 | $7.13 | $7.26 | $7.13 | $7.18 | $7.18 | 1,686 |
| 2023-05-09 | $7.10 | $7.23 | $7.06 | $7.06 | $7.06 | 666 |
| 2023-05-08 | $7.44 | $7.44 | $7.27 | $7.29 | $7.29 | 9,886 |
| 2023-05-05 | $7.34 | $7.34 | $7.33 | $7.34 | $7.34 | 5,209 |
| 2023-05-04 | $7.34 | $7.35 | $7.31 | $7.31 | $7.31 | 1,713 |
| 2023-05-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 344 |
| 2023-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 552 |
| 2023-05-01 | $7.53 | $7.53 | $7.38 | $7.45 | $7.45 | 12,076 |
| 2023-04-28 | $7.38 | $7.55 | $7.37 | $7.40 | $7.40 | 43,027 |
| 2023-04-27 | $7.58 | $7.58 | $7.53 | $7.55 | $7.55 | 973 |
| 2023-04-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 614 |
| 2023-04-25 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,629 |
| 2023-04-24 | $7.15 | $7.21 | $7.15 | $7.21 | $7.21 | 20,280 |
| 2023-04-21 | $7.07 | $7.19 | $7.01 | $7.18 | $7.18 | 40,757 |
| 2023-04-20 | $7.09 | $7.20 | $7.00 | $7.00 | $7.00 | 1,357 |
| 2023-04-19 | $7.16 | $7.20 | $7.16 | $7.19 | $7.19 | 1,070 |
| 2023-04-18 | $7.28 | $7.28 | $7.07 | $7.19 | $7.19 | 7,706 |
| 2023-04-17 | $6.88 | $7.00 | $6.88 | $6.88 | $6.88 | 10,574 |
| 2023-04-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 194 |
| 2023-04-13 | $6.98 | $7.09 | $6.98 | $7.09 | $7.09 | 1,850 |
| 2023-04-12 | $7.00 | $7.08 | $7.00 | $7.08 | $7.08 | 2,380 |
| 2023-04-11 | $6.94 | $7.03 | $6.94 | $7.03 | $7.03 | 3,857 |
| 2023-04-10 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 958 |
| 2023-04-06 | $6.71 | $6.71 | $6.70 | $6.71 | $6.71 | 1,215 |
| 2023-04-05 | $6.79 | $6.84 | $6.68 | $6.75 | $6.75 | 4,638 |
| 2023-04-04 | $6.79 | $6.79 | $6.68 | $6.72 | $6.72 | 4,836 |
| 2023-04-03 | $6.85 | $6.85 | $6.79 | $6.79 | $6.79 | 1,527 |
| 2023-03-31 | $7.05 | $7.13 | $6.99 | $6.99 | $6.99 | 13,911 |
| 2023-03-30 | $6.94 | $6.99 | $6.94 | $6.99 | $6.99 | 10,533 |
| 2023-03-29 | $6.76 | $6.83 | $6.74 | $6.74 | $6.74 | 1,442 |
| 2023-03-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 544 |
| 2023-03-27 | $6.87 | $6.87 | $6.80 | $6.80 | $6.80 | 9,487 |
| 2023-03-24 | $6.92 | $6.92 | $6.88 | $6.92 | $6.92 | 3,306 |
| 2023-03-23 | $6.96 | $7.00 | $6.96 | $7.00 | $7.00 | 427 |
| 2023-03-22 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 204 |
| 2023-03-21 | $6.75 | $6.81 | $6.75 | $6.81 | $6.81 | 2,486 |
| 2023-03-20 | $6.85 | $6.87 | $6.84 | $6.84 | $6.84 | 2,550 |
| 2023-03-17 | $6.89 | $6.91 | $6.88 | $6.88 | $6.88 | 2,533 |
| 2023-03-16 | $6.91 | $7.03 | $6.71 | $6.80 | $6.80 | 9,466 |
| 2023-03-15 | $6.46 | $6.75 | $6.35 | $6.68 | $6.68 | 46,626 |
| 2023-03-14 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 2,160 |
| 2023-03-13 | $6.92 | $7.04 | $6.92 | $6.92 | $6.92 | 1,085 |
| 2023-03-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 183 |
| 2023-03-09 | $7.08 | $7.08 | $7.06 | $7.06 | $7.06 | 1,622 |
| 2023-03-08 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 2,577 |
| 2023-03-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 227 |
| 2023-03-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 3,112 |
| 2023-03-03 | $7.45 | $7.47 | $7.40 | $7.40 | $7.40 | 3,154 |
| 2023-03-02 | $7.22 | $7.40 | $7.22 | $7.40 | $7.40 | 3,168 |
| 2023-03-01 | $7.30 | $7.36 | $7.30 | $7.34 | $7.34 | 7,043 |
| 2023-02-28 | $7.46 | $7.46 | $7.26 | $7.35 | $7.35 | 7,571 |
| 2023-02-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 14,423 |
| 2023-02-24 | $7.38 | $7.51 | $7.38 | $7.48 | $7.48 | 6,283 |
| 2023-02-23 | $7.49 | $7.50 | $7.46 | $7.46 | $7.46 | 1,788 |
| 2023-02-22 | $7.70 | $7.70 | $7.61 | $7.65 | $7.65 | 8,782 |
| 2023-02-21 | $7.79 | $7.86 | $7.76 | $7.76 | $7.76 | 3,535 |
| 2023-02-17 | $7.82 | $7.82 | $7.61 | $7.63 | $7.63 | 5,283 |
| 2023-02-16 | $7.92 | $7.93 | $7.91 | $7.93 | $7.93 | 1,374 |
| 2023-02-15 | $7.90 | $8.08 | $7.90 | $8.08 | $8.08 | 6,438 |
| 2023-02-14 | $8.28 | $8.40 | $8.28 | $8.40 | $8.40 | 9,425 |
| 2023-02-13 | $8.22 | $8.38 | $8.22 | $8.38 | $8.38 | 13,574 |
| 2023-02-10 | $7.87 | $7.87 | $7.71 | $7.71 | $7.71 | 1,141 |
| 2023-02-09 | $8.19 | $8.19 | $8.05 | $8.10 | $8.10 | 22,380 |
| 2023-02-08 | $7.92 | $8.13 | $7.92 | $8.13 | $8.13 | 12,357 |
| 2023-02-07 | $8.03 | $8.12 | $8.03 | $8.12 | $8.12 | 445 |
| 2023-02-06 | $7.90 | $8.01 | $7.81 | $7.81 | $7.81 | 2,100 |
| 2023-02-03 | $8.15 | $8.16 | $8.07 | $8.07 | $8.07 | 59,726 |
| 2023-02-02 | $8.23 | $8.23 | $8.09 | $8.19 | $8.19 | 5,225 |
| 2023-02-01 | $8.31 | $8.43 | $8.31 | $8.43 | $8.43 | 4,715 |
| 2023-01-31 | $8.22 | $8.28 | $8.16 | $8.27 | $8.27 | 12,528 |
| 2023-01-30 | $8.16 | $8.16 | $8.02 | $8.06 | $8.06 | 67,988 |
| 2023-01-27 | $8.25 | $8.34 | $8.16 | $8.34 | $8.34 | 9,479 |
| 2023-01-26 | $8.12 | $8.34 | $8.02 | $8.26 | $8.26 | 241,193 |
| 2023-01-25 | $7.88 | $7.88 | $7.79 | $7.79 | $7.79 | 2,154 |
| 2023-01-24 | $7.93 | $7.98 | $7.88 | $7.97 | $7.97 | 5,085 |
| 2023-01-23 | $7.96 | $8.03 | $7.85 | $7.90 | $7.90 | 8,449 |
| 2023-01-20 | $7.81 | $7.90 | $7.81 | $7.90 | $7.90 | 6,501 |
| 2023-01-19 | $7.50 | $7.64 | $7.50 | $7.57 | $7.57 | 1,839 |
| 2023-01-18 | $7.39 | $7.45 | $7.39 | $7.45 | $7.45 | 7,949 |
| 2023-01-17 | $7.41 | $7.51 | $7.34 | $7.51 | $7.51 | 7,536 |
| 2023-01-13 | $7.72 | $7.80 | $7.67 | $7.80 | $7.80 | 3,127 |
| 2023-01-12 | $7.52 | $7.63 | $7.52 | $7.52 | $7.52 | 1,446 |
| 2023-01-11 | $7.41 | $7.45 | $7.38 | $7.39 | $7.39 | 10,420 |
| 2023-01-10 | $7.55 | $7.57 | $7.44 | $7.57 | $7.57 | 4,719 |
| 2023-01-09 | $7.41 | $7.58 | $7.41 | $7.52 | $7.52 | 703 |
| 2023-01-06 | $7.38 | $7.47 | $7.38 | $7.47 | $7.47 | 897 |
| 2023-01-05 | $7.30 | $7.39 | $7.30 | $7.36 | $7.36 | 22,999 |
| 2023-01-04 | $7.08 | $7.23 | $7.08 | $7.23 | $7.23 | 6,033 |
| 2023-01-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 131 |
| 2022-12-30 | $7.08 | $7.08 | $6.94 | $6.99 | $6.99 | 8,480 |
| 2022-12-29 | $6.96 | $7.08 | $6.96 | $7.08 | $7.08 | 5,986 |
| 2022-12-28 | $7.30 | $7.30 | $7.04 | $7.04 | $7.04 | 1,254 |
| 2022-12-27 | $7.23 | $7.31 | $7.23 | $7.31 | $7.31 | 10,105 |
| 2022-12-23 | $7.08 | $7.12 | $7.07 | $7.11 | $7.11 | 10,305 |
| 2022-12-22 | $7.13 | $7.13 | $6.97 | $6.97 | $6.97 | 6,623 |
| 2022-12-21 | $7.24 | $7.24 | $7.00 | $7.07 | $7.07 | 16,709 |
| 2022-12-20 | $6.75 | $6.75 | $6.55 | $6.66 | $6.66 | 11,254 |
| 2022-12-19 | $7.24 | $7.24 | $6.92 | $7.08 | $7.08 | 134,888 |
| 2022-12-16 | $7.22 | $7.27 | $7.22 | $7.24 | $7.24 | 19,049 |
| 2022-12-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 179 |
| 2022-12-14 | $7.29 | $7.32 | $7.04 | $7.18 | $7.18 | 14,189 |
| 2022-12-13 | $7.26 | $7.32 | $7.20 | $7.23 | $7.23 | 18,055 |
| 2022-12-12 | $6.95 | $7.07 | $6.90 | $7.07 | $7.07 | 32,859 |
| 2022-12-09 | $7.19 | $7.39 | $7.01 | $7.39 | $7.39 | 11,982 |
| 2022-12-08 | $7.09 | $7.29 | $7.04 | $7.29 | $7.29 | 14,086 |
| 2022-12-07 | $6.36 | $6.57 | $6.36 | $6.49 | $6.49 | 36,930 |
| 2022-12-06 | $6.42 | $6.90 | $6.42 | $6.55 | $6.55 | 5,092 |
| 2022-12-05 | $6.82 | $6.82 | $6.61 | $6.72 | $6.72 | 9,092 |
| 2022-12-02 | $6.60 | $6.76 | $6.60 | $6.61 | $6.61 | 3,828 |
| 2022-12-01 | $6.61 | $6.61 | $6.32 | $6.47 | $6.47 | 3,064 |
| 2022-11-30 | $6.37 | $6.42 | $6.37 | $6.37 | $6.37 | 12,254 |
| 2022-11-29 | $6.17 | $6.17 | $6.10 | $6.15 | $6.15 | 13,603 |
| 2022-11-28 | $6.01 | $6.01 | $5.97 | $6.00 | $6.00 | 3,048 |
| 2022-11-25 | $6.04 | $6.04 | $6.00 | $6.00 | $6.00 | 1,015 |
| 2022-11-23 | $6.18 | $6.20 | $6.00 | $6.00 | $6.00 | 16,159 |
| 2022-11-22 | $5.83 | $6.23 | $5.83 | $6.11 | $6.11 | 4,133 |
| 2022-11-21 | $6.26 | $6.26 | $6.12 | $6.12 | $6.12 | 5,963 |
| 2022-11-18 | $6.53 | $6.53 | $6.40 | $6.40 | $6.40 | 17,473 |
| 2022-11-17 | $6.30 | $6.40 | $6.16 | $6.33 | $6.33 | 48,613 |
| 2022-11-16 | $6.51 | $6.51 | $6.25 | $6.32 | $6.32 | 9,308 |
| 2022-11-15 | $6.73 | $6.73 | $6.55 | $6.55 | $6.55 | 14,058 |
| 2022-11-14 | $6.76 | $6.76 | $6.58 | $6.62 | $6.62 | 10,167 |
| 2022-11-11 | $5.96 | $6.09 | $5.96 | $6.06 | $6.06 | 8,467 |
| 2022-11-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6,493 |
| 2022-11-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,637 |
| 2022-11-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 185 |
| 2022-11-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,068 |
| 2022-11-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 180 |
| 2022-11-03 | $5.50 | $5.50 | $5.29 | $5.30 | $5.30 | 1,240 |
| 2022-11-02 | $5.45 | $5.45 | $5.37 | $5.37 | $5.37 | 3,474 |
| 2022-11-01 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 3,770 |
| 2022-10-31 | $5.10 | $5.10 | $5.09 | $5.09 | $5.09 | 3,926 |
| 2022-10-28 | $5.03 | $5.21 | $5.03 | $5.21 | $5.21 | 15,003 |
| 2022-10-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,323 |
| 2022-10-26 | $5.30 | $5.33 | $5.20 | $5.21 | $5.21 | 11,331 |
| 2022-10-25 | $5.04 | $5.04 | $5.01 | $5.01 | $5.01 | 7,439 |
| 2022-10-24 | $5.42 | $5.42 | $5.22 | $5.33 | $5.33 | 4,232 |
| 2022-10-21 | $5.70 | $5.70 | $5.48 | $5.58 | $5.58 | 4,105 |
| 2022-10-20 | $5.74 | $5.85 | $5.57 | $5.85 | $5.85 | 3,452 |
| 2022-10-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 155 |
| 2022-10-18 | $5.94 | $5.94 | $5.70 | $5.70 | $5.70 | 4,733 |
| 2022-10-17 | $5.62 | $5.62 | $5.56 | $5.57 | $5.57 | 4,724 |
| 2022-10-14 | $5.75 | $5.75 | $5.54 | $5.54 | $5.54 | 5,881 |
| 2022-10-13 | $5.24 | $5.44 | $5.24 | $5.44 | $5.44 | 4,877 |
| 2022-10-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 151 |
| 2022-10-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 400 |
| 2022-10-10 | $5.69 | $5.70 | $5.68 | $5.70 | $5.70 | 4,251 |
| 2022-10-07 | $6.15 | $6.19 | $5.91 | $5.91 | $5.91 | 791 |
| 2022-10-06 | $6.30 | $6.37 | $6.26 | $6.37 | $6.37 | 1,846 |
| 2022-10-05 | $6.27 | $6.27 | $6.25 | $6.25 | $6.25 | 453 |
| 2022-10-04 | $6.29 | $6.38 | $6.24 | $6.38 | $6.38 | 4,504 |
| 2022-10-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 8 |
| 2022-09-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 204 |
| 2022-09-29 | $6.51 | $6.52 | $6.36 | $6.36 | $6.36 | 20,425 |
| 2022-09-28 | $6.43 | $6.43 | $6.38 | $6.38 | $6.38 | 5,445 |
| 2022-09-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 312 |
| 2022-09-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 98 |
| 2022-09-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,881 |
| 2022-09-22 | $6.81 | $6.86 | $6.76 | $6.82 | $6.82 | 2,015 |
| 2022-09-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-09-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 6 |
| 2022-09-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 50 |
| 2022-09-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2022-09-15 | $6.90 | $7.13 | $6.90 | $6.90 | $6.90 | 8,306 |
| 2022-09-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 5 |
| 2022-09-13 | $6.91 | $6.98 | $6.91 | $6.98 | $6.98 | 546 |
| 2022-09-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2,901 |
| 2022-09-09 | $6.91 | $7.04 | $6.91 | $7.02 | $6.77 | 4,607 |
| 2022-09-08 | $7.13 | $7.25 | $7.12 | $7.25 | $7.00 | 3,093 |
| 2022-09-07 | $7.05 | $7.17 | $6.99 | $7.17 | $6.92 | 5,104 |
| 2022-09-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.60 | 994 |
| 2022-09-02 | $6.98 | $7.33 | $6.98 | $7.09 | $6.84 | 2,350 |
| 2022-09-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.96 | 1,276 |
| 2022-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.24 | 1,327 |
| 2022-08-30 | $7.59 | $7.59 | $7.50 | $7.50 | $7.24 | 1,269 |
| 2022-08-29 | $7.65 | $7.70 | $7.59 | $7.59 | $7.32 | 2,994 |
| 2022-08-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.65 | 276 |
| 2022-08-25 | $7.74 | $7.74 | $7.74 | $7.74 | $7.46 | 102 |
| 2022-08-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.46 | 210 |
| 2022-08-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.48 | 115 |
| 2022-08-22 | $7.64 | $8.00 | $7.64 | $8.00 | $7.72 | 1,051 |
| 2022-08-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.34 | 64 |
| 2022-08-18 | $7.61 | $7.61 | $7.61 | $7.61 | $7.34 | 2,013 |
| 2022-08-17 | $7.53 | $7.55 | $7.53 | $7.55 | $7.28 | 3,281 |
| 2022-08-16 | $7.17 | $7.17 | $7.17 | $7.17 | $6.91 | 2,982 |
| 2022-08-15 | $7.14 | $7.14 | $7.14 | $7.14 | $6.89 | 6,978 |
| 2022-08-12 | $7.09 | $7.15 | $7.04 | $7.14 | $6.89 | 15,927 |
| 2022-08-11 | $6.62 | $6.67 | $6.59 | $6.67 | $6.44 | 22,164 |
| 2022-08-10 | $6.49 | $6.63 | $6.49 | $6.63 | $6.40 | 3,051 |
| 2022-08-09 | $6.67 | $6.67 | $6.64 | $6.64 | $6.40 | 3,503 |
| 2022-08-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.28 | 3,119 |
| 2022-08-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.22 | 3 |
| 2022-08-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.22 | 1 |
| 2022-08-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.22 | 0 |
| 2022-08-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.22 | 243 |
| 2022-08-01 | $6.64 | $6.64 | $6.43 | $6.43 | $6.20 | 570 |
| 2022-07-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.28 | 3,092 |
| 2022-07-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.13 | 681 |
| 2022-07-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.71 | 0 |
| 2022-07-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.71 | 74 |
| 2022-07-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.71 | 0 |
| 2022-07-22 | $6.97 | $6.97 | $6.95 | $6.95 | $6.95 | 3,870 |
| 2022-07-21 | $6.84 | $6.84 | $6.83 | $6.83 | $6.83 | 3,810 |
| 2022-07-20 | $7.06 | $7.06 | $7.05 | $7.05 | $7.05 | 3,279 |
| 2022-07-19 | $6.66 | $6.79 | $6.66 | $6.79 | $6.79 | 4,104 |
| 2022-07-18 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 2,947 |
| 2022-07-15 | $6.68 | $6.68 | $6.57 | $6.57 | $6.57 | 3,635 |
| 2022-07-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 600 |
| 2022-07-13 | $6.70 | $6.79 | $6.70 | $6.79 | $6.79 | 4,670 |
| 2022-07-12 | $6.76 | $6.76 | $6.75 | $6.75 | $6.75 | 7,739 |
| 2022-07-11 | $6.63 | $6.68 | $6.61 | $6.68 | $6.68 | 9,870 |
| 2022-07-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 303 |
| 2022-07-07 | $6.72 | $6.73 | $6.58 | $6.58 | $6.58 | 3,368 |
| 2022-07-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2,935 |
| 2022-07-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 31 |
| 2022-07-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 269 |
| 2022-06-30 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 140 |
| 2022-06-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 28 |
| 2022-06-28 | $6.87 | $6.87 | $6.85 | $6.85 | $6.85 | 3,458 |
| 2022-06-27 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 3,500 |
| 2022-06-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-06-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 3,800 |
| 2022-06-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 5,263 |
| 2022-06-21 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 31 |
| 2022-06-17 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 286 |
| 2022-06-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 621 |
| 2022-06-15 | $7.20 | $7.20 | $6.98 | $6.98 | $6.98 | 844 |
| 2022-06-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 706 |
| 2022-06-13 | $6.68 | $6.91 | $6.68 | $6.91 | $6.91 | 4,634 |
| 2022-06-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 264 |
| 2022-06-09 | $7.35 | $7.48 | $7.30 | $7.48 | $7.48 | 3,158 |
| 2022-06-08 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 2,044 |
| 2022-06-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 385 |
| 2022-06-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 22 |
| 2022-06-03 | $7.34 | $7.34 | $7.33 | $7.33 | $7.33 | 325 |
| 2022-06-02 | $7.03 | $7.12 | $7.03 | $7.12 | $7.12 | 437 |
| 2022-06-01 | $7.21 | $7.21 | $7.06 | $7.06 | $7.06 | 236 |
| 2022-05-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 285 |
| 2022-05-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.67 | 481 |
| 2022-05-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.63 | 12 |
| 2022-05-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.63 | 14 |
| 2022-05-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.63 | 483 |
| 2022-05-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.87 | 447 |
| 2022-05-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.15 | 74 |
| 2022-05-19 | $7.09 | $7.28 | $7.09 | $7.28 | $7.15 | 755 |
| 2022-05-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 150 |
| 2022-05-17 | $7.04 | $7.04 | $7.04 | $7.04 | $6.92 | 15 |
| 2022-05-16 | $7.04 | $7.04 | $7.04 | $7.04 | $6.92 | 9 |
| 2022-05-13 | $7.13 | $7.13 | $7.04 | $7.04 | $6.92 | 639 |
| 2022-05-12 | $6.51 | $6.61 | $6.51 | $6.61 | $6.49 | 568 |
| 2022-05-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 3,085 |
| 2022-05-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.40 | 840 |
| 2022-05-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.87 | 108 |
| 2022-05-06 | $7.06 | $7.06 | $6.99 | $6.99 | $6.87 | 683 |
| 2022-05-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2022-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2022-05-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 76 |
| 2022-05-02 | $7.25 | $7.25 | $7.24 | $7.24 | $7.11 | 2,786 |
| 2022-04-29 | $7.16 | $7.16 | $7.16 | $7.16 | $7.04 | 2,521 |
| 2022-04-28 | $7.44 | $7.44 | $6.85 | $6.85 | $6.73 | 503 |
| 2022-04-27 | $7.12 | $7.12 | $7.12 | $7.12 | $6.99 | 0 |
| 2022-04-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 178 |
| 2022-04-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 178 |
| 2022-04-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.81 | 149 |
| 2022-04-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.81 | 74 |
| 2022-04-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.82 | 103 |
| 2022-04-19 | $6.94 | $6.94 | $6.94 | $6.94 | $6.81 | 2,548 |
| 2022-04-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.61 | 0 |
| 2022-04-14 | $6.68 | $7.16 | $6.68 | $6.73 | $6.61 | 7,170 |
| 2022-04-13 | $7.04 | $7.04 | $7.04 | $7.04 | $6.91 | 20 |
| 2022-04-12 | $7.12 | $7.12 | $7.04 | $7.04 | $6.91 | 3,161 |
| 2022-04-11 | $6.84 | $6.84 | $6.71 | $6.71 | $6.59 | 3,021 |
| 2022-04-08 | $7.27 | $7.27 | $6.83 | $6.83 | $6.71 | 1,754 |
| 2022-04-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.17 | 140 |
| 2022-04-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 64 |
| 2022-04-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 3,003 |
| 2022-04-04 | $7.62 | $7.81 | $7.49 | $7.81 | $7.67 | 9,727 |
| 2022-04-01 | $7.69 | $8.16 | $7.69 | $8.16 | $8.02 | 18,572 |
| 2022-03-31 | $8.20 | $8.20 | $7.80 | $8.05 | $7.91 | 1,775 |
| 2022-03-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.79 | 29 |
| 2022-03-29 | $7.69 | $7.93 | $7.69 | $7.93 | $7.79 | 583 |
| 2022-03-28 | $7.67 | $7.77 | $7.67 | $7.77 | $7.64 | 371 |
| 2022-03-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.22 | 141 |
| 2022-03-24 | $7.86 | $8.37 | $7.86 | $8.37 | $8.22 | 2,231 |
| 2022-03-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.62 | 1,024 |
| 2022-03-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.78 | 4,091 |
| 2022-03-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.50 | 2,750 |
| 2022-03-18 | $7.82 | $7.82 | $7.63 | $7.63 | $7.50 | 2,750 |
| 2022-03-17 | $7.32 | $7.32 | $7.14 | $7.14 | $7.02 | 504 |
| 2022-03-16 | $6.83 | $7.26 | $6.83 | $6.83 | $6.71 | 3,771 |
| 2022-03-15 | $7.03 | $7.03 | $6.81 | $6.81 | $6.69 | 2,734 |
| 2022-03-14 | $7.10 | $7.10 | $6.80 | $6.80 | $6.68 | 2,627 |
| 2022-03-11 | $7.37 | $7.37 | $7.32 | $7.32 | $7.19 | 844 |
| 2022-03-10 | $7.45 | $7.45 | $7.44 | $7.45 | $7.32 | 3,734 |
| 2022-03-09 | $7.03 | $7.24 | $7.03 | $7.24 | $7.11 | 4,405 |
| 2022-03-08 | $7.41 | $7.93 | $7.32 | $7.32 | $7.19 | 3,260 |
| 2022-03-07 | $7.98 | $8.05 | $7.85 | $7.85 | $7.71 | 2,269 |
| 2022-03-04 | $8.20 | $8.20 | $8.06 | $8.20 | $8.05 | 951 |
| 2022-03-03 | $8.58 | $8.58 | $8.56 | $8.56 | $8.41 | 1,900 |
| 2022-03-02 | $8.38 | $8.39 | $8.38 | $8.39 | $8.24 | 2,342 |
| 2022-03-01 | $8.59 | $8.59 | $8.55 | $8.55 | $8.40 | 1,526 |
| 2022-02-28 | $8.63 | $8.63 | $8.56 | $8.56 | $8.41 | 979 |
| 2022-02-25 | $8.56 | $8.62 | $8.43 | $8.43 | $8.28 | 2,513 |
| 2022-02-24 | $8.22 | $8.23 | $7.96 | $8.23 | $8.08 | 6,963 |
| 2022-02-23 | $8.66 | $8.66 | $8.57 | $8.57 | $8.42 | 2,788 |
| 2022-02-22 | $8.07 | $8.32 | $8.07 | $8.32 | $8.17 | 2,669 |
| 2022-02-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.62 | 72 |
| 2022-02-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.62 | 2,635 |
| 2022-02-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.66 | 2,275 |
| 2022-02-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.42 | 2,360 |
| 2022-02-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 151 |
| 2022-02-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 41 |
| 2022-02-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 2,100 |
| 2022-02-09 | $8.49 | $8.63 | $8.49 | $8.63 | $8.48 | 2,225 |
| 2022-02-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.58 | 3,028 |
| 2022-02-07 | $8.42 | $8.42 | $8.25 | $8.25 | $8.11 | 3,296 |
| 2022-02-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 509 |
| 2022-02-03 | $8.65 | $8.81 | $8.65 | $8.81 | $8.66 | 2,569 |
| 2022-02-02 | $8.50 | $8.53 | $8.50 | $8.53 | $8.38 | 3,204 |
| 2022-02-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.50 | 883 |
| 2022-01-31 | $8.49 | $8.49 | $8.40 | $8.40 | $8.25 | 2,384 |
| 2022-01-28 | $8.20 | $8.30 | $8.20 | $8.30 | $8.16 | 1,290 |
| 2022-01-27 | $8.01 | $8.01 | $8.01 | $8.01 | $7.87 | 1,109 |
| 2022-01-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.40 | 17,100 |
| 2022-01-25 | $8.37 | $8.63 | $8.37 | $8.55 | $8.40 | 2,391 |
| 2022-01-24 | $8.37 | $8.37 | $8.37 | $8.37 | $8.22 | 21 |
| 2022-01-21 | $8.37 | $8.37 | $8.37 | $8.37 | $8.22 | 36,450 |
| 2022-01-20 | $8.53 | $8.77 | $8.53 | $8.77 | $8.62 | 16,832 |
| 2022-01-19 | $8.25 | $8.70 | $8.25 | $8.70 | $8.55 | 1,111 |
| 2022-01-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.08 | 536 |
| 2022-01-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.16 | 51 |
| 2022-01-13 | $8.56 | $8.56 | $8.31 | $8.31 | $8.16 | 4,085 |
| 2022-01-12 | $8.42 | $8.49 | $8.20 | $8.49 | $8.35 | 3,378 |
| 2022-01-11 | $7.98 | $8.15 | $7.98 | $8.12 | $7.98 | 3,767 |
| 2022-01-10 | $8.34 | $8.54 | $8.34 | $8.48 | $8.33 | 1,539 |
| 2022-01-07 | $8.43 | $8.52 | $8.28 | $8.52 | $8.37 | 2,113 |
| 2022-01-06 | $8.40 | $8.40 | $8.39 | $8.39 | $8.24 | 1,955 |
| 2022-01-05 | $8.14 | $8.34 | $8.14 | $8.34 | $8.19 | 2,167 |
| 2022-01-04 | $8.44 | $8.44 | $8.40 | $8.40 | $8.25 | 2,322 |
| 2022-01-03 | $8.24 | $8.43 | $8.24 | $8.43 | $8.28 | 2,271 |
| 2021-12-31 | $8.40 | $8.40 | $8.37 | $8.37 | $8.22 | 365 |
| 2021-12-30 | $8.67 | $8.72 | $8.32 | $8.64 | $8.49 | 232,394 |
| 2021-12-29 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 29,960 |
| 2021-12-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 3,000 |
| 2021-12-27 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 0 |
| 2021-12-23 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 0 |
| 2021-12-22 | $8.00 | $8.10 | $8.00 | $8.10 | $7.96 | 1,785 |
| 2021-12-21 | $8.03 | $8.03 | $7.90 | $7.90 | $7.76 | 1,851 |
| 2021-12-20 | $8.12 | $8.12 | $8.12 | $8.12 | $7.97 | 0 |
| 2021-12-17 | $8.12 | $8.12 | $8.12 | $8.12 | $7.97 | 186 |
| 2021-12-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.81 | 158 |
| 2021-12-15 | $8.02 | $8.02 | $8.01 | $8.01 | $7.87 | 1,100 |
| 2021-12-14 | $8.02 | $8.02 | $8.02 | $8.02 | $7.88 | 1,128 |
| 2021-12-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.68 | 11 |
| 2021-12-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.68 | 0 |
| 2021-12-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.68 | 228 |
| 2021-12-08 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 166 |
| 2021-12-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 0 |
| 2021-12-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 0 |
| 2021-12-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 72 |
| 2021-12-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 0 |
| 2021-12-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 24 |
| 2021-11-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.55 | 2,000 |
| 2021-11-29 | $8.73 | $8.82 | $8.52 | $8.68 | $8.52 | 3,437 |
| 2021-11-26 | $9.11 | $9.11 | $9.11 | $9.11 | $8.95 | 0 |
| 2021-11-24 | $9.11 | $9.11 | $9.11 | $9.11 | $8.95 | 742 |
| 2021-11-23 | $9.26 | $9.86 | $9.26 | $9.86 | $9.69 | 997 |
| 2021-11-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.35 | 114 |
| 2021-11-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.81 | 0 |
| 2021-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.81 | 0 |
| 2021-11-17 | $9.88 | $9.99 | $9.88 | $9.99 | $9.81 | 2,217 |
| 2021-11-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.55 | 0 |
| 2021-11-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.55 | 0 |
| 2021-11-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.55 | 0 |
| 2021-11-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.55 | 54 |
| 2021-11-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.55 | 121 |
| 2021-11-09 | $10.82 | $10.82 | $10.75 | $10.75 | $10.56 | 2,700 |
| 2021-11-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 2,700 |
| 2021-11-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 0 |
| 2021-11-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 0 |
| 2021-11-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 0 |
| 2021-11-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.08 | 2,600 |
| 2021-11-01 | $10.15 | $10.26 | $10.15 | $10.26 | $10.08 | 2,600 |
| 2021-10-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.31 | 199 |
| 2021-10-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 73 |
| 2021-10-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 1,500 |
| 2021-10-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.54 | 2,100 |
| 2021-10-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 3,609 |
| 2021-10-22 | $10.69 | $10.69 | $10.50 | $10.50 | $10.32 | 1,896 |
| 2021-10-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.26 | 1,600 |
| 2021-10-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.32 | 457 |
| 2021-10-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.79 | 1,700 |
| 2021-10-18 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 405 |
| 2021-10-15 | $10.57 | $10.58 | $10.57 | $10.58 | $10.40 | 2,100 |
| 2021-10-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.38 | 2,000 |
| 2021-10-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.14 | 2,034 |
| 2021-10-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.39 | 1,400 |
| 2021-10-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 1,400 |
| 2021-10-08 | $10.53 | $10.53 | $10.33 | $10.43 | $10.25 | 3,800 |
| 2021-10-07 | $10.24 | $10.39 | $10.24 | $10.39 | $10.20 | 3,200 |
| 2021-10-06 | $10.28 | $10.31 | $10.19 | $10.31 | $10.13 | 1,300 |
| 2021-10-05 | $10.25 | $10.37 | $10.25 | $10.37 | $10.18 | 200 |
| 2021-10-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-10-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 104 |
| 2021-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 20 |
| 2021-09-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2021-09-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 36 |
| 2021-09-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 55 |
| 2021-09-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 6 |
| 2021-09-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 922 |
| 2021-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.07 | 1,240 |
| 2021-09-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2021-09-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 87 |
| 2021-09-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2021-09-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 110 |
| 2021-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 22 |
| 2021-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 3 |
| 2021-08-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 60 |
| 2021-08-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 19 |
| 2021-08-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 6 |
| 2021-08-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 9 |
| 2021-08-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 10 |
| 2021-08-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-08-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-07-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-07-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-07-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2021-07-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 185 |
| 2021-07-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 0 |
| 2021-07-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 235 |
| 2021-07-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-15 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 54 |
| 2021-07-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 43 |
| 2021-07-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 31 |
| 2021-07-08 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-07-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-06-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-06-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 22 |
| 2021-06-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 3 |
| 2021-06-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 0 |
| 2021-06-24 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 40 |
| 2021-06-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.42 | 70,606 |
| 2021-06-22 | $11.83 | $11.83 | $11.83 | $11.83 | $11.62 | 564 |
| 2021-06-21 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-18 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-17 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-16 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-15 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-14 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-11 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-10 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-09 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-08 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-07 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 5 |
| 2021-06-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 25 |
| 2021-06-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 5 |
| 2021-06-02 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-06-01 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-05-28 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 31 |
| 2021-05-27 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-05-26 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 11 |
| 2021-05-25 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-05-24 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 61 |
| 2021-05-21 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 63 |
| 2021-05-20 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-05-19 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-05-18 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 80 |
| 2021-05-17 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 0 |
| 2021-05-14 | $12.21 | $12.21 | $12.21 | $12.21 | $11.99 | 100 |
| 2021-05-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.17 | 100 |
| 2021-05-12 | $12.53 | $12.53 | $12.53 | $12.53 | $12.31 | 238 |
| 2021-05-11 | $12.13 | $12.13 | $12.13 | $12.13 | $11.92 | 0 |
| 2021-05-10 | $12.13 | $12.13 | $12.13 | $12.13 | $11.92 | 35 |
| 2021-05-07 | $12.13 | $12.13 | $12.13 | $12.13 | $11.92 | 90 |
| 2021-05-06 | $12.13 | $12.13 | $12.13 | $12.13 | $11.92 | 0 |
| 2021-05-05 | $12.13 | $12.13 | $12.13 | $12.13 | $11.92 | 9 |
| 2021-05-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.92 | 1,000 |
| 2021-05-03 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 10 |
| 2021-04-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-04-29 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 50 |
| 2021-04-28 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-04-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-04-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-04-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-04-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-04-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 4 |
| 2021-04-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 160 |
| 2021-04-19 | $12.54 | $12.54 | $12.54 | $12.54 | $12.32 | 106 |
| 2021-04-16 | $12.58 | $12.58 | $12.58 | $12.58 | $12.36 | 0 |
| 2021-04-15 | $12.58 | $12.58 | $12.58 | $12.58 | $12.36 | 120 |
| 2021-04-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 101 |
| 2021-04-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 0 |
| 2021-04-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 72 |
| 2021-04-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 0 |
| 2021-04-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 50 |
| 2021-04-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 38 |
| 2021-04-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 0 |
| 2021-04-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.09 | 230 |
| 2021-04-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.63 | 0 |
| 2021-03-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.63 | 0 |
| 2021-03-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.63 | 32 |
| 2021-03-29 | $11.84 | $11.84 | $11.84 | $11.84 | $11.63 | 2,698 |
| 2021-03-26 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 41 |
| 2021-03-25 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 0 |
| 2021-03-24 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 50 |
| 2021-03-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 0 |
| 2021-03-22 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 5 |
| 2021-03-19 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 0 |
| 2021-03-18 | $12.59 | $12.59 | $12.59 | $12.59 | $12.37 | 0 |
| 2021-03-17 | $12.60 | $12.60 | $12.59 | $12.59 | $12.37 | 330 |
| 2021-03-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.77 | 374 |
| 2021-03-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.73 | 44 |
| 2021-03-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.73 | 425 |
| 2021-03-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.70 | 158 |
| 2021-03-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.70 | 225 |
| 2021-03-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 75 |
| 2021-03-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 44 |
| 2021-03-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 21 |
| 2021-03-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 0 |
| 2021-03-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 204 |
| 2021-03-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 0 |
| 2021-03-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 2 |
| 2021-02-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 0 |
| 2021-02-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 0 |
| 2021-02-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 0 |
| 2021-02-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 53 |
| 2021-02-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 15 |
| 2021-02-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 10 |
| 2021-02-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.45 | 0 |
| 2021-02-17 | $11.42 | $11.65 | $11.42 | $11.65 | $11.45 | 400 |
| 2021-02-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.24 | 70 |
| 2021-02-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.24 | 300 |
| 2021-02-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.52 | 0 |
| 2021-02-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.52 | 169 |
| 2021-02-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.52 | 0 |
| 2021-02-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.52 | 0 |
| 2021-02-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.52 | 169 |
| 2021-02-04 | $11.18 | $11.18 | $11.18 | $11.18 | $10.98 | 31 |
| 2021-02-03 | $11.19 | $11.19 | $10.99 | $11.18 | $10.98 | 1,607 |
| 2021-02-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 0 |
| 2021-02-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 0 |
| 2021-01-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 292 |
| 2021-01-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.73 | 177 |
| 2021-01-27 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 6,276 |
| 2021-01-26 | $11.38 | $11.55 | $11.38 | $11.55 | $11.35 | 2,991 |
| 2021-01-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 0 |
| 2021-01-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 13 |
| 2021-01-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 81 |
| 2021-01-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 68 |
| 2021-01-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 31 |
| 2021-01-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 49 |
| 2021-01-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.79 | 246 |
| 2021-01-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.34 | 240 |
| 2021-01-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 5 |
| 2021-01-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.32 | 54 |
| 2021-01-08 | $10.45 | $10.51 | $10.45 | $10.51 | $10.32 | 512 |
| 2021-01-07 | $10.44 | $10.73 | $10.44 | $10.73 | $10.54 | 903 |
| 2021-01-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.20 | 0 |
| 2021-01-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.20 | 0 |
| 2021-01-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.20 | 368 |
| 2020-12-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.50 | 0 |
| 2020-12-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.50 | 258 |
| 2020-12-29 | $10.65 | $10.65 | $10.45 | $10.45 | $10.27 | 2,127 |
| 2020-12-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.29 | 1 |
| 2020-12-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.29 | 25 |
| 2020-12-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.29 | 141 |
| 2020-12-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.62 | 192 |
| 2020-12-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.45 | 276 |
| 2020-12-18 | $10.11 | $10.11 | $10.11 | $10.11 | $9.93 | 253 |
| 2020-12-17 | $10.69 | $10.69 | $10.42 | $10.42 | $10.24 | 406 |
| 2020-12-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
| 2020-12-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 8 |
| 2020-12-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
| 2020-12-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
| 2020-12-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
| 2020-12-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
| 2020-12-08 | $10.56 | $10.56 | $10.27 | $10.27 | $10.09 | 655 |
| 2020-12-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.29 | 0 |
| 2020-12-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.29 | 102 |
| 2020-12-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.29 | 274 |
| 2020-12-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.34 | 402 |
| 2020-12-01 | $10.60 | $10.60 | $10.42 | $10.42 | $10.24 | 666 |
| 2020-11-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2020-11-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2020-11-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2020-11-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 200 |
| 2020-11-23 | $10.17 | $10.17 | $10.17 | $10.17 | $9.99 | 820 |
| 2020-11-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.08 | 253 |
| 2020-11-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.13 | 129 |
| 2020-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 235 |
| 2020-11-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.56 | 16,474 |
| 2020-11-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.56 | 144 |
| 2020-11-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.56 | 117 |
| 2020-11-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2020-11-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2020-11-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2020-11-09 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 47 |
| 2020-11-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 27 |
| 2020-11-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2020-11-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2020-11-03 | $8.70 | $8.93 | $8.70 | $8.93 | $8.77 | 243 |
| 2020-11-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 0 |
| 2020-10-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 6 |
| 2020-10-29 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 108 |
| 2020-10-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 279 |
| 2020-10-27 | $8.37 | $8.37 | $8.37 | $8.37 | $8.22 | 65 |
| 2020-10-26 | $8.37 | $8.37 | $8.37 | $8.37 | $8.22 | 212 |
| 2020-10-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.21 | 237 |
| 2020-10-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2020-10-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2020-10-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2020-10-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2020-10-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 13 |
| 2020-10-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 2,624 |
| 2020-10-14 | $8.33 | $8.33 | $8.33 | $8.33 | $8.18 | 0 |
| 2020-10-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.18 | 106 |
| 2020-10-12 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 0 |
| 2020-10-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 11 |
| 2020-10-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 67 |
| 2020-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 0 |
| 2020-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 41 |
| 2020-10-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 0 |
| 2020-10-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.01 | 0 |
| 2020-10-01 | $7.98 | $8.16 | $7.98 | $8.16 | $8.01 | 394 |
| 2020-09-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.77 | 159 |
| 2020-09-29 | $7.89 | $7.89 | $7.89 | $7.89 | $7.75 | 285 |
| 2020-09-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.36 | 0 |
| 2020-09-25 | $7.49 | $7.49 | $7.49 | $7.49 | $7.36 | 127 |
| 2020-09-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.36 | 130 |
| 2020-09-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 29 |
| 2020-09-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 130 |
| 2020-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 27 |
| 2020-09-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-09-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 40 |
| 2020-09-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 44 |
| 2020-09-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 59 |
| 2020-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-09-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 51,588 |
| 2020-09-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-09-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 11 |
| 2020-09-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-09-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-09-03 | $7.80 | $8.00 | $7.80 | $8.00 | $7.86 | 280 |
| 2020-09-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 118 |
| 2020-09-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 110 |
| 2020-08-31 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 0 |
| 2020-08-28 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 0 |
| 2020-08-27 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 0 |
| 2020-08-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 0 |
| 2020-08-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 180 |
| 2020-08-24 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 0 |
| 2020-08-21 | $7.76 | $7.81 | $7.52 | $7.52 | $7.39 | 480 |
| 2020-08-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.52 | 1 |
| 2020-08-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.52 | 144 |
| 2020-08-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.36 | 125 |
| 2020-08-17 | $7.97 | $8.05 | $7.97 | $8.05 | $7.91 | 20,607 |
| 2020-08-14 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2020-08-13 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 1 |
| 2020-08-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 6 |
| 2020-08-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2020-08-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2020-08-07 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2020-08-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 106 |
| 2020-08-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 137 |
| 2020-08-04 | $8.17 | $8.32 | $8.17 | $8.32 | $8.17 | 2,502 |
| 2020-08-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.78 | 1 |
| 2020-07-31 | $7.84 | $8.05 | $7.84 | $7.92 | $7.78 | 2,068 |
| 2020-07-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.69 | 0 |
| 2020-07-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.69 | 0 |
| 2020-07-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.69 | 18 |
| 2020-07-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.69 | 130 |
| 2020-07-24 | $7.90 | $8.13 | $7.90 | $8.13 | $7.99 | 1,708 |
| 2020-07-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.01 | 389 |
| 2020-07-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.01 | 389 |
| 2020-07-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.54 | 352 |
| 2020-07-20 | $7.87 | $7.87 | $7.87 | $7.87 | $7.73 | 217 |
| 2020-07-17 | $7.85 | $7.95 | $7.70 | $7.95 | $7.81 | 2,190 |
| 2020-07-16 | $7.78 | $7.90 | $7.78 | $7.87 | $7.73 | 1,949 |
| 2020-07-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.83 | 448 |
| 2020-07-14 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 146 |
| 2020-07-13 | $8.00 | $8.04 | $8.00 | $8.04 | $7.90 | 3,418 |
| 2020-07-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.77 | 91 |
| 2020-07-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.77 | 248 |
| 2020-07-08 | $7.86 | $7.86 | $7.71 | $7.71 | $7.58 | 1,307 |
| 2020-07-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 4 |
| 2020-07-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 654 |
| 2020-07-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.10 | 319 |
| 2020-07-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 30 |
| 2020-06-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 78 |
| 2020-06-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 37,154 |
| 2020-06-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 0 |
| 2020-06-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 46 |
| 2020-06-24 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 378 |
| 2020-06-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.35 | 0 |
| 2020-06-22 | $7.55 | $7.55 | $7.48 | $7.48 | $7.35 | 20,309 |
| 2020-06-19 | $7.80 | $7.80 | $7.76 | $7.76 | $7.62 | 249 |
| 2020-06-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.82 | 0 |
| 2020-06-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.82 | 92 |
| 2020-06-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.82 | 0 |
| 2020-06-15 | $7.26 | $7.96 | $7.26 | $7.96 | $7.82 | 2,878 |
| 2020-06-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-06-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 76 |
| 2020-06-10 | $8.25 | $8.25 | $8.00 | $8.00 | $7.86 | 300 |
| 2020-06-09 | $8.20 | $8.27 | $8.10 | $8.27 | $8.13 | 1,050 |
| 2020-06-08 | $8.08 | $8.19 | $8.08 | $8.19 | $8.05 | 1,236 |
| 2020-06-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 981 |
| 2020-06-04 | $7.47 | $7.47 | $7.30 | $7.30 | $7.17 | 714 |
| 2020-06-03 | $7.61 | $7.69 | $7.61 | $7.69 | $7.56 | 533 |
| 2020-06-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.21 | 738 |
| 2020-06-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.65 | 174 |
| 2020-05-29 | $6.97 | $7.00 | $6.97 | $7.00 | $6.54 | 1,918 |
| 2020-05-28 | $7.50 | $7.51 | $7.42 | $7.42 | $6.93 | 4,471 |
| 2020-05-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.17 | 228 |
| 2020-05-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.14 | 20,953 |
| 2020-05-22 | $7.75 | $7.75 | $7.54 | $7.54 | $7.04 | 1,434 |
| 2020-05-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.45 | 211 |
| 2020-05-20 | $8.15 | $8.22 | $8.04 | $8.16 | $7.62 | 3,444 |
| 2020-05-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.01 | 603 |
| 2020-05-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.33 | 0 |
| 2020-05-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.33 | 326 |
| 2020-05-14 | $8.19 | $8.19 | $8.12 | $8.12 | $7.58 | 309 |
| 2020-05-13 | $8.41 | $8.41 | $8.41 | $8.41 | $7.85 | 104 |
| 2020-05-12 | $8.43 | $8.43 | $8.43 | $8.43 | $7.87 | 375 |
| 2020-05-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.66 | 78 |
| 2020-05-08 | $8.20 | $8.20 | $8.20 | $8.20 | $7.66 | 228 |
| 2020-05-07 | $7.81 | $8.10 | $7.81 | $8.10 | $7.56 | 1,424 |
| 2020-05-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.56 | 102 |
| 2020-05-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.56 | 325 |
| 2020-05-04 | $7.84 | $7.84 | $7.53 | $7.53 | $7.03 | 603 |
| 2020-05-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.37 | 0 |
| 2020-04-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.37 | 174 |
| 2020-04-29 | $7.82 | $7.82 | $7.82 | $7.82 | $7.30 | 0 |
| 2020-04-28 | $7.82 | $7.82 | $7.82 | $7.82 | $7.30 | 326 |
| 2020-04-27 | $7.85 | $8.05 | $7.85 | $8.05 | $7.52 | 1,012 |
| 2020-04-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.04 | 193 |
| 2020-04-23 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 176 |
| 2020-04-22 | $7.94 | $8.03 | $7.81 | $8.03 | $7.50 | 1,091 |
| 2020-04-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.30 | 337 |
| 2020-04-20 | $8.12 | $8.22 | $7.99 | $7.99 | $7.46 | 623 |
| 2020-04-17 | $8.43 | $8.43 | $8.43 | $8.43 | $7.87 | 228 |
| 2020-04-16 | $8.46 | $8.46 | $8.46 | $8.46 | $7.90 | 33 |
| 2020-04-15 | $8.46 | $8.46 | $8.46 | $8.46 | $7.90 | 63 |
| 2020-04-14 | $8.46 | $8.46 | $8.46 | $8.46 | $7.90 | 95 |
| 2020-04-13 | $8.46 | $8.46 | $8.46 | $8.46 | $7.90 | 346 |
| 2020-04-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2020-04-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 76 |
| 2020-04-07 | $7.31 | $7.55 | $7.31 | $7.55 | $7.05 | 1,499 |
| 2020-04-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.70 | 189 |
| 2020-04-03 | $7.00 | $7.17 | $7.00 | $7.17 | $6.70 | 659 |
| 2020-04-02 | $6.93 | $6.96 | $6.93 | $6.96 | $6.50 | 1,074 |
| 2020-04-01 | $7.43 | $7.43 | $7.43 | $7.43 | $6.94 | 221 |
| 2020-03-31 | $7.43 | $7.44 | $7.43 | $7.43 | $6.94 | 1,386 |
| 2020-03-30 | $7.71 | $7.71 | $7.43 | $7.54 | $7.04 | 1,283 |
| 2020-03-27 | $7.85 | $8.15 | $7.56 | $7.56 | $7.06 | 1,996 |
| 2020-03-26 | $7.20 | $7.20 | $7.20 | $7.20 | $6.72 | 237 |
| 2020-03-25 | $6.94 | $7.23 | $6.94 | $7.23 | $6.75 | 495 |
| 2020-03-24 | $6.78 | $6.78 | $6.78 | $6.78 | $6.33 | 453 |
| 2020-03-23 | $6.20 | $6.20 | $6.13 | $6.13 | $5.72 | 590 |
| 2020-03-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.01 | 0 |
| 2020-03-19 | $7.51 | $7.51 | $7.51 | $7.51 | $7.01 | 235 |
| 2020-03-18 | $7.61 | $7.61 | $7.61 | $7.61 | $7.11 | 161 |
| 2020-03-17 | $8.55 | $8.55 | $8.55 | $8.55 | $7.98 | 574 |
| 2020-03-16 | $9.13 | $9.23 | $9.08 | $9.23 | $8.62 | 592 |
| 2020-03-13 | $10.00 | $10.00 | $9.60 | $9.60 | $8.96 | 1,072 |
| 2020-03-12 | $10.27 | $10.27 | $10.00 | $10.14 | $9.47 | 3,359 |
| 2020-03-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.48 | 312 |
| 2020-03-10 | $10.95 | $10.95 | $10.75 | $10.75 | $10.04 | 1,234 |
| 2020-03-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.23 | 308 |
| 2020-03-06 | $11.44 | $11.68 | $11.44 | $11.55 | $10.79 | 9,926 |
| 2020-03-05 | $11.92 | $11.92 | $11.75 | $11.75 | $10.97 | 2,054 |
| 2020-03-04 | $11.49 | $11.49 | $11.49 | $11.49 | $10.73 | 104 |
| 2020-03-03 | $12.04 | $12.04 | $11.81 | $11.81 | $11.03 | 2,042 |
| 2020-03-02 | $12.28 | $12.28 | $12.07 | $12.07 | $11.27 | 622 |
| 2020-02-28 | $12.11 | $12.11 | $12.11 | $12.11 | $11.31 | 1,280 |
| 2020-02-27 | $12.10 | $12.25 | $12.09 | $12.25 | $11.44 | 1,184 |
| 2020-02-26 | $12.66 | $12.66 | $12.66 | $12.66 | $11.82 | 183 |
| 2020-02-25 | $12.66 | $12.66 | $12.66 | $12.66 | $11.82 | 389 |
| 2020-02-24 | $12.83 | $13.05 | $12.60 | $13.05 | $12.19 | 7,216 |
| 2020-02-21 | $13.50 | $13.50 | $13.50 | $13.50 | $12.61 | 543 |
| 2020-02-20 | $13.51 | $13.51 | $13.51 | $13.51 | $12.62 | 1,457 |
| 2020-02-19 | $13.48 | $13.48 | $13.48 | $13.48 | $12.59 | 0 |
| 2020-02-18 | $13.48 | $13.48 | $13.48 | $13.48 | $12.59 | 275 |
| 2020-02-14 | $13.33 | $13.48 | $13.24 | $13.48 | $12.59 | 439 |
| 2020-02-13 | $13.47 | $13.47 | $13.25 | $13.25 | $12.37 | 497 |
| 2020-02-12 | $13.23 | $13.23 | $13.23 | $13.23 | $12.35 | 64 |
| 2020-02-11 | $13.23 | $13.23 | $13.23 | $13.23 | $12.35 | 313 |
| 2020-02-10 | $13.51 | $13.51 | $13.51 | $13.51 | $12.62 | 0 |
| 2020-02-07 | $13.51 | $13.51 | $13.51 | $13.51 | $12.62 | 283 |
| 2020-02-06 | $13.58 | $13.58 | $13.58 | $13.58 | $12.68 | 115 |
| 2020-02-04 | $13.58 | $13.58 | $13.58 | $13.58 | $12.68 | 47 |
| 2020-02-03 | $13.58 | $13.58 | $13.58 | $13.58 | $12.68 | 24 |
| 2020-01-31 | $13.58 | $13.58 | $13.58 | $13.58 | $12.68 | 316 |
| 2020-01-30 | $14.29 | $14.29 | $14.29 | $14.29 | $13.34 | 180 |
| 2020-01-29 | $14.29 | $14.29 | $14.29 | $14.29 | $13.34 | 185 |
| 2020-01-28 | $14.26 | $14.26 | $14.26 | $14.26 | $13.32 | 278 |
| 2020-01-27 | $15.87 | $15.87 | $15.87 | $15.87 | $14.82 | 15 |
| 2020-01-24 | $15.87 | $15.87 | $15.87 | $15.87 | $14.82 | 0 |
| 2020-01-23 | $15.87 | $15.87 | $15.87 | $15.87 | $14.82 | 0 |
| 2020-01-22 | $15.87 | $15.87 | $15.87 | $15.87 | $14.82 | 152 |
| 2020-01-21 | $15.87 | $15.87 | $15.87 | $15.87 | $14.82 | 17 |
| 2020-01-17 | $15.87 | $15.87 | $15.87 | $15.87 | $14.82 | 225 |
| 2020-01-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.29 | 0 |
| 2020-01-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.29 | 200 |
| 2020-01-14 | $15.31 | $15.31 | $15.31 | $15.31 | $14.30 | 131 |
| 2020-01-13 | $15.39 | $15.39 | $15.39 | $15.39 | $14.37 | 825 |
| 2020-01-10 | $15.32 | $15.32 | $15.32 | $15.32 | $14.31 | 208 |
| 2020-01-09 | $15.35 | $15.35 | $15.35 | $15.35 | $14.33 | 205 |
| 2020-01-08 | $14.89 | $14.89 | $14.89 | $14.89 | $13.90 | 44 |
| 2020-01-07 | $14.89 | $14.89 | $14.89 | $14.89 | $13.90 | 166 |
| 2020-01-06 | $14.89 | $14.89 | $14.89 | $14.89 | $13.90 | 359 |
| 2020-01-03 | $14.92 | $14.92 | $14.92 | $14.92 | $13.93 | 151 |
| 2020-01-02 | $14.92 | $14.92 | $14.92 | $14.92 | $13.93 | 137 |
| 2019-12-31 | $14.46 | $14.46 | $14.46 | $14.46 | $13.50 | 173 |
| 2019-12-30 | $14.76 | $14.76 | $14.76 | $14.76 | $13.78 | 350 |
| 2019-12-27 | $14.71 | $14.78 | $14.71 | $14.78 | $13.80 | 1,046 |
| 2019-12-26 | $14.67 | $14.95 | $14.67 | $14.95 | $13.96 | 401 |
| 2019-12-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.77 | 188 |
| 2019-12-23 | $14.75 | $14.75 | $14.75 | $14.75 | $13.77 | 424 |
| 2019-12-20 | $14.76 | $14.76 | $14.76 | $14.76 | $13.78 | 477 |
| 2019-12-19 | $14.45 | $14.45 | $14.45 | $14.45 | $13.49 | 686 |
| 2019-12-18 | $14.39 | $14.39 | $14.27 | $14.27 | $13.33 | 1,360 |
| 2019-12-17 | $14.07 | $14.17 | $14.07 | $14.17 | $13.23 | 1,233 |
| 2019-12-16 | $14.13 | $14.13 | $14.13 | $14.13 | $13.19 | 439 |
| 2019-12-13 | $14.18 | $14.18 | $14.18 | $14.18 | $13.24 | 327 |
| 2019-12-12 | $14.08 | $14.26 | $14.08 | $14.26 | $13.32 | 280 |
| 2019-12-11 | $13.83 | $13.83 | $13.83 | $13.83 | $12.91 | 251 |
| 2019-12-10 | $14.08 | $14.08 | $13.84 | $13.84 | $12.92 | 1,430 |
| 2019-12-09 | $14.29 | $14.29 | $14.29 | $14.29 | $13.34 | 630 |
| 2019-12-06 | $14.25 | $14.51 | $14.25 | $14.51 | $13.55 | 1,971 |
| 2019-12-05 | $14.22 | $14.22 | $14.22 | $14.22 | $13.28 | 667 |
| 2019-12-04 | $14.19 | $14.19 | $14.19 | $14.19 | $13.25 | 153 |
| 2019-12-03 | $14.19 | $14.19 | $14.19 | $14.19 | $13.25 | 272 |
| 2019-12-02 | $14.43 | $14.43 | $14.43 | $14.43 | $13.47 | 82 |
| 2019-11-29 | $14.43 | $14.43 | $14.43 | $14.43 | $13.47 | 219 |
| 2019-11-27 | $14.76 | $14.76 | $14.76 | $14.76 | $13.78 | 146 |
| 2019-11-26 | $15.14 | $15.14 | $15.01 | $15.01 | $14.02 | 764 |
| 2019-11-25 | $14.93 | $14.93 | $14.93 | $14.93 | $13.94 | 112 |
| 2019-11-22 | $14.93 | $14.93 | $14.93 | $14.93 | $13.94 | 214 |
| 2019-11-21 | $14.76 | $14.76 | $14.44 | $14.44 | $13.48 | 979 |
| 2019-11-20 | $14.80 | $14.94 | $14.75 | $14.94 | $13.95 | 899 |
| 2019-11-19 | $14.79 | $14.79 | $14.79 | $14.79 | $13.81 | 151 |
| 2019-11-18 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 15 |
| 2019-11-15 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 89 |
| 2019-11-14 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 145 |
| 2019-11-13 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 154 |
| 2019-11-12 | $14.60 | $14.60 | $14.60 | $14.60 | $13.63 | 243 |
| 2019-11-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.45 | 39 |
| 2019-11-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.45 | 164 |
| 2019-11-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.45 | 282 |
| 2019-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 16 |
| 2019-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 168 |
| 2019-11-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 769 |
| 2019-11-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.05 | 412 |
| 2019-10-31 | $14.15 | $14.15 | $14.15 | $14.15 | $13.21 | 81 |
| 2019-10-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.21 | 216 |
| 2019-10-29 | $13.87 | $13.87 | $13.87 | $13.87 | $12.95 | 923 |
| 2019-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.70 | 388 |
| 2019-10-25 | $13.60 | $13.60 | $13.60 | $13.60 | $12.70 | 89 |
| 2019-10-24 | $13.48 | $13.60 | $13.48 | $13.60 | $12.70 | 452 |
| 2019-10-23 | $13.60 | $13.63 | $13.52 | $13.52 | $12.62 | 1,006 |
| 2019-10-22 | $13.62 | $13.62 | $13.62 | $13.62 | $12.72 | 316 |
| 2019-10-21 | $13.79 | $13.79 | $13.68 | $13.68 | $12.77 | 1,366 |
| 2019-10-18 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 0 |
| 2019-10-17 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 147 |
| 2019-10-16 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 48 |
| 2019-10-15 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 33 |
| 2019-10-14 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 92 |
| 2019-10-11 | $13.55 | $13.55 | $13.34 | $13.34 | $12.46 | 580 |
| 2019-10-10 | $13.41 | $13.41 | $13.37 | $13.37 | $12.48 | 298 |
| 2019-10-09 | $13.19 | $13.19 | $13.19 | $13.19 | $12.32 | 24 |
| 2019-10-08 | $13.30 | $13.30 | $13.19 | $13.19 | $12.32 | 283 |
| 2019-10-07 | $13.39 | $13.39 | $13.39 | $13.39 | $12.50 | 764 |
| 2019-10-04 | $13.66 | $13.66 | $13.46 | $13.46 | $12.57 | 515 |
| 2019-10-03 | $13.91 | $13.91 | $13.47 | $13.47 | $12.58 | 605 |
| 2019-10-02 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 102 |
| 2019-10-01 | $13.34 | $13.34 | $13.34 | $13.34 | $12.46 | 2,177 |
| 2019-09-30 | $13.32 | $13.60 | $13.32 | $13.49 | $12.60 | 2,890 |
| 2019-09-27 | $13.45 | $13.60 | $13.45 | $13.45 | $12.56 | 868 |
| 2019-09-26 | $13.61 | $13.61 | $13.61 | $13.61 | $12.71 | 421 |
| 2019-09-25 | $13.69 | $13.69 | $13.69 | $13.69 | $12.78 | 657 |
| 2019-09-24 | $13.28 | $13.28 | $13.28 | $13.28 | $12.40 | 0 |
| 2019-09-23 | $13.55 | $13.55 | $13.28 | $13.28 | $12.40 | 1,466 |
| 2019-09-20 | $13.38 | $13.38 | $13.38 | $13.38 | $12.49 | 350 |
| 2019-09-19 | $13.26 | $13.30 | $13.26 | $13.30 | $12.42 | 605 |
| 2019-09-18 | $13.25 | $13.25 | $13.25 | $13.25 | $12.37 | 289 |
| 2019-09-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.75 | 47 |
| 2019-09-16 | $13.65 | $13.65 | $13.65 | $13.65 | $12.75 | 69 |
| 2019-09-13 | $13.65 | $13.65 | $13.65 | $13.65 | $12.75 | 90 |
| 2019-09-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.75 | 387 |
| 2019-09-11 | $13.67 | $13.67 | $13.67 | $13.67 | $12.76 | 83 |
| 2019-09-10 | $13.89 | $13.89 | $13.89 | $13.89 | $12.76 | 652 |
| 2019-09-09 | $13.94 | $13.94 | $13.94 | $13.94 | $12.81 | 384 |
| 2019-09-06 | $13.88 | $13.88 | $13.88 | $13.88 | $12.75 | 265 |
| 2019-09-05 | $13.49 | $13.49 | $13.49 | $13.49 | $12.39 | 297 |
| 2019-09-04 | $13.23 | $13.23 | $13.23 | $13.23 | $12.15 | 91 |
| 2019-09-03 | $13.23 | $13.23 | $13.23 | $13.23 | $12.15 | 284 |
| 2019-08-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.76 | 58 |
| 2019-08-29 | $12.46 | $12.94 | $12.46 | $12.80 | $11.76 | 524 |
| 2019-08-28 | $12.95 | $12.95 | $12.95 | $12.95 | $11.90 | 21 |
| 2019-08-27 | $12.95 | $12.95 | $12.95 | $12.95 | $11.90 | 327 |
| 2019-08-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.63 | 68 |
| 2019-08-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.63 | 270 |
| 2019-08-22 | $13.86 | $13.86 | $13.77 | $13.77 | $12.65 | 362 |
| 2019-08-21 | $14.08 | $14.08 | $14.08 | $14.08 | $12.94 | 390 |
| 2019-08-20 | $13.83 | $14.01 | $13.83 | $14.01 | $12.87 | 529 |
| 2019-08-19 | $14.03 | $14.03 | $13.87 | $13.87 | $12.74 | 568 |
| 2019-08-16 | $13.02 | $13.02 | $13.02 | $13.02 | $11.96 | 60 |
| 2019-08-15 | $13.13 | $13.25 | $13.01 | $13.02 | $11.96 | 966 |
| 2019-08-14 | $14.14 | $14.14 | $14.14 | $14.14 | $12.99 | 500 |
| 2019-08-13 | $14.14 | $14.14 | $14.14 | $14.14 | $12.99 | 456 |
| 2019-08-12 | $14.14 | $14.14 | $14.14 | $14.14 | $12.99 | 47 |
| 2019-08-09 | $14.14 | $14.14 | $14.14 | $14.14 | $12.99 | 200 |
| 2019-08-08 | $13.70 | $13.70 | $13.70 | $13.70 | $12.59 | 387 |
| 2019-08-07 | $13.47 | $13.70 | $13.47 | $13.70 | $12.59 | 463 |
| 2019-08-06 | $13.58 | $13.58 | $13.58 | $13.58 | $12.48 | 432 |
| 2019-08-05 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 175 |
| 2019-08-02 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 285 |
| 2019-08-01 | $13.89 | $13.89 | $13.76 | $13.76 | $12.64 | 785 |
| 2019-07-31 | $13.90 | $13.90 | $13.90 | $13.90 | $12.77 | 456 |
| 2019-07-30 | $14.03 | $14.12 | $14.03 | $14.12 | $12.97 | 2,272 |
| 2019-07-29 | $14.26 | $14.46 | $14.26 | $14.46 | $13.28 | 100 |
| 2019-07-26 | $14.46 | $14.46 | $14.46 | $14.46 | $13.28 | 51 |
| 2019-07-25 | $14.26 | $14.46 | $14.26 | $14.46 | $13.28 | 1,296 |
| 2019-07-24 | $14.12 | $14.38 | $14.12 | $14.38 | $13.21 | 826 |
| 2019-07-23 | $14.18 | $14.30 | $14.18 | $14.30 | $13.14 | 593 |
| 2019-07-22 | $14.04 | $14.04 | $14.04 | $14.04 | $12.90 | 411 |
| 2019-07-19 | $14.14 | $14.14 | $14.14 | $14.14 | $12.99 | 447 |
| 2019-07-18 | $13.91 | $13.91 | $13.91 | $13.91 | $12.78 | 970 |
| 2019-07-17 | $13.88 | $13.98 | $13.88 | $13.98 | $12.84 | 3,121 |
| 2019-07-16 | $13.79 | $13.79 | $13.78 | $13.78 | $12.66 | 656 |
| 2019-07-15 | $13.75 | $13.85 | $13.73 | $13.73 | $12.61 | 1,027 |
| 2019-07-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.63 | 1,139 |
| 2019-07-11 | $14.04 | $14.04 | $13.93 | $13.93 | $12.80 | 658 |
| 2019-07-10 | $14.32 | $14.32 | $14.01 | $14.21 | $13.05 | 16,889 |
| 2019-07-09 | $13.82 | $13.82 | $13.82 | $13.82 | $12.70 | 123 |
| 2019-07-08 | $13.82 | $13.82 | $13.82 | $13.82 | $12.70 | 165 |
| 2019-07-05 | $13.82 | $13.82 | $13.82 | $13.82 | $12.70 | 55 |
| 2019-07-03 | $13.82 | $13.82 | $13.82 | $13.82 | $12.70 | 233 |
| 2019-07-02 | $13.99 | $13.99 | $13.99 | $13.99 | $12.85 | 155 |
| 2019-07-01 | $13.81 | $13.99 | $13.69 | $13.99 | $12.85 | 621 |
| 2019-06-28 | $13.48 | $13.48 | $13.48 | $13.48 | $12.38 | 528 |
| 2019-06-27 | $13.85 | $14.00 | $13.85 | $14.00 | $12.86 | 3,450 |
| 2019-06-26 | $13.65 | $13.65 | $13.64 | $13.64 | $12.53 | 2,718 |
| 2019-06-25 | $13.68 | $13.75 | $13.46 | $13.46 | $12.37 | 7,347 |
| 2019-06-24 | $13.56 | $13.56 | $13.56 | $13.56 | $12.46 | 56 |
| 2019-06-21 | $13.56 | $13.56 | $13.56 | $13.56 | $12.46 | 316 |
| 2019-06-20 | $13.61 | $13.61 | $13.61 | $13.61 | $12.50 | 316 |
| 2019-06-19 | $13.35 | $13.35 | $13.18 | $13.18 | $12.11 | 419 |
| 2019-06-18 | $13.47 | $13.47 | $13.47 | $13.47 | $12.38 | 535 |
| 2019-06-17 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 422 |
| 2019-06-14 | $13.55 | $13.55 | $13.46 | $13.55 | $12.45 | 802 |
| 2019-06-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.17 | 455 |
| 2019-06-12 | $13.45 | $13.45 | $13.25 | $13.25 | $12.17 | 16,974 |
| 2019-06-11 | $13.19 | $13.32 | $13.19 | $13.22 | $12.15 | 841 |
| 2019-06-10 | $13.28 | $13.28 | $13.28 | $13.28 | $12.20 | 238 |
| 2019-06-07 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 25 |
| 2019-06-06 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 119 |
| 2019-06-05 | $12.96 | $13.03 | $12.91 | $12.91 | $11.86 | 793 |
| 2019-06-04 | $13.41 | $13.49 | $13.25 | $13.29 | $12.21 | 3,269 |
| 2019-06-03 | $13.64 | $13.64 | $13.64 | $13.64 | $11.95 | 308 |
| 2019-05-31 | $13.76 | $13.76 | $13.76 | $13.76 | $12.05 | 0 |
| 2019-05-30 | $13.74 | $13.77 | $13.74 | $13.76 | $12.05 | 427 |
| 2019-05-29 | $13.70 | $13.70 | $13.70 | $13.70 | $12.00 | 203 |
| 2019-05-28 | $13.77 | $13.77 | $13.77 | $13.77 | $12.06 | 111 |
| 2019-05-24 | $13.53 | $13.77 | $13.53 | $13.77 | $12.06 | 880 |
| 2019-05-23 | $13.91 | $13.91 | $13.91 | $13.91 | $12.18 | 463 |
| 2019-05-22 | $14.10 | $14.10 | $13.89 | $13.89 | $12.17 | 2,157 |
| 2019-05-21 | $13.87 | $13.87 | $13.83 | $13.83 | $12.11 | 453 |
| 2019-05-20 | $13.59 | $13.59 | $13.59 | $13.59 | $11.90 | 1,784 |
| 2019-05-17 | $13.41 | $13.41 | $13.41 | $13.41 | $11.74 | 135 |
| 2019-05-16 | $13.91 | $13.91 | $13.84 | $13.84 | $12.12 | 268 |
| 2019-05-15 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 4,144 |
| 2019-05-14 | $15.84 | $15.84 | $15.84 | $15.84 | $13.87 | 345 |
| 2019-05-13 | $15.38 | $15.38 | $15.38 | $15.38 | $13.47 | 695 |
| 2019-05-10 | $15.16 | $15.16 | $15.16 | $15.16 | $13.28 | 161 |
| 2019-05-09 | $15.22 | $15.22 | $15.16 | $15.16 | $13.28 | 417 |
| 2019-05-08 | $16.01 | $16.01 | $16.01 | $16.01 | $14.02 | 641 |
| 2019-05-07 | $15.92 | $16.02 | $15.85 | $16.02 | $14.03 | 940 |
| 2019-05-06 | $15.99 | $15.99 | $15.99 | $15.99 | $14.00 | 121 |
| 2019-05-03 | $16.92 | $16.92 | $16.92 | $16.92 | $14.82 | 200 |
| 2019-05-02 | $16.27 | $16.27 | $16.13 | $16.13 | $14.13 | 536 |
| 2019-05-01 | $16.09 | $16.09 | $16.09 | $16.09 | $14.09 | 144 |
| 2019-04-30 | $16.09 | $16.09 | $16.09 | $16.09 | $14.09 | 313 |
| 2019-04-29 | $16.09 | $16.09 | $16.09 | $16.09 | $14.09 | 182 |
| 2019-04-26 | $15.93 | $15.93 | $15.67 | $15.67 | $13.72 | 900 |
| 2019-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $13.97 | 333 |
| 2019-04-24 | $15.65 | $15.65 | $15.65 | $15.65 | $13.71 | 241 |
| 2019-04-23 | $16.47 | $16.47 | $16.47 | $16.47 | $14.42 | 0 |
| 2019-04-22 | $16.47 | $16.47 | $16.47 | $16.47 | $14.42 | 152 |
| 2019-04-18 | $16.47 | $16.47 | $16.47 | $16.47 | $14.42 | 0 |
| 2019-04-17 | $16.47 | $16.47 | $16.47 | $16.47 | $14.42 | 200 |
| 2019-04-16 | $16.47 | $16.47 | $16.47 | $16.47 | $14.42 | 42 |
| 2019-04-15 | $16.44 | $16.47 | $16.44 | $16.47 | $14.42 | 5,330 |
| 2019-04-12 | $16.41 | $16.65 | $16.41 | $16.47 | $14.42 | 20,536 |
| 2019-04-11 | $16.47 | $16.70 | $16.47 | $16.54 | $14.49 | 38,520 |
| 2019-04-10 | $16.59 | $16.81 | $16.52 | $16.81 | $14.72 | 2,900 |
| 2019-04-09 | $16.39 | $16.52 | $16.39 | $16.52 | $14.47 | 1,152 |
| 2019-04-08 | $16.60 | $16.67 | $16.60 | $16.65 | $14.58 | 5,407 |
| 2019-04-05 | $17.12 | $17.12 | $17.12 | $17.12 | $14.99 | 0 |
| 2019-04-04 | $17.27 | $17.27 | $17.12 | $17.12 | $14.99 | 55,333 |
| 2019-04-03 | $17.24 | $17.29 | $17.11 | $17.29 | $15.14 | 6,268 |
| 2019-04-02 | $17.40 | $17.40 | $17.40 | $17.40 | $15.24 | 413 |
| 2019-04-01 | $17.39 | $17.39 | $17.39 | $17.39 | $15.23 | 874 |
| 2019-03-29 | $17.57 | $17.57 | $16.87 | $16.87 | $14.78 | 390 |
| 2019-03-28 | $17.37 | $17.37 | $17.37 | $17.37 | $15.21 | 35 |
| 2019-03-27 | $17.37 | $17.37 | $17.37 | $17.37 | $15.21 | 24 |
| 2019-03-26 | $17.96 | $17.96 | $17.37 | $17.37 | $15.21 | 523 |
| 2019-03-25 | $17.18 | $17.48 | $17.18 | $17.48 | $15.31 | 398 |
| 2019-03-22 | $16.33 | $16.33 | $16.33 | $16.33 | $14.30 | 333 |
| 2019-03-21 | $17.18 | $17.18 | $17.18 | $17.18 | $15.05 | 282 |
| 2019-03-20 | $17.08 | $17.18 | $17.08 | $17.18 | $15.05 | 1,031 |
| 2019-03-19 | $17.35 | $17.35 | $17.21 | $17.21 | $15.07 | 1,739 |
| 2019-03-18 | $16.84 | $17.11 | $16.84 | $17.10 | $14.98 | 8,623 |
| 2019-03-15 | $16.66 | $16.80 | $16.66 | $16.80 | $14.71 | 14,654 |
| 2019-03-14 | $16.71 | $17.05 | $16.71 | $17.04 | $14.92 | 5,562 |
| 2019-03-13 | $16.54 | $16.54 | $16.54 | $16.54 | $14.49 | 12,008 |
| 2019-03-12 | $16.54 | $16.54 | $16.54 | $16.54 | $14.49 | 417 |
| 2019-03-11 | $16.56 | $16.57 | $16.56 | $16.57 | $14.51 | 558 |
| 2019-03-08 | $16.57 | $16.68 | $16.31 | $16.68 | $14.61 | 1,627 |
| 2019-03-07 | $17.11 | $17.11 | $17.11 | $17.11 | $14.99 | 150 |
| 2019-03-06 | $17.00 | $17.00 | $16.69 | $16.69 | $14.62 | 293 |
| 2019-03-05 | $16.64 | $16.64 | $16.64 | $16.64 | $14.57 | 147 |
| 2019-03-04 | $16.83 | $16.83 | $16.64 | $16.64 | $14.57 | 543 |
| 2019-03-01 | $17.13 | $17.13 | $16.84 | $16.84 | $14.75 | 892 |
| 2019-02-28 | $16.45 | $16.79 | $16.44 | $16.44 | $14.40 | 2,743 |
| 2019-02-27 | $16.39 | $16.90 | $16.39 | $16.90 | $14.80 | 5,026 |
| 2019-02-26 | $16.83 | $16.83 | $16.61 | $16.61 | $14.55 | 7,461 |
| 2019-02-25 | $16.11 | $16.52 | $16.11 | $16.52 | $14.47 | 4,383 |
| 2019-02-22 | $16.30 | $16.30 | $16.30 | $16.30 | $14.28 | 1,220 |
| 2019-02-21 | $16.64 | $16.64 | $16.64 | $16.64 | $14.57 | 592 |
| 2019-02-20 | $16.59 | $17.32 | $16.59 | $17.32 | $15.17 | 623 |
| 2019-02-19 | $16.73 | $17.10 | $16.40 | $16.40 | $14.36 | 3,022 |
| 2019-02-15 | $16.19 | $16.19 | $16.19 | $16.19 | $14.18 | 350 |
| 2019-02-14 | $16.43 | $16.43 | $16.43 | $16.43 | $14.39 | 279 |
| 2019-02-13 | $16.71 | $16.71 | $16.43 | $16.43 | $14.39 | 972 |
| 2019-02-12 | $16.40 | $16.63 | $16.15 | $16.63 | $14.57 | 1,170 |
| 2019-02-11 | $16.80 | $16.80 | $16.80 | $16.80 | $14.71 | 441 |
| 2019-02-08 | $17.41 | $17.41 | $17.41 | $17.41 | $15.25 | 361 |
| 2019-02-07 | $17.39 | $17.54 | $17.34 | $17.34 | $15.19 | 934 |
| 2019-02-06 | $17.30 | $17.30 | $17.30 | $17.30 | $15.15 | 130 |
| 2019-02-05 | $17.30 | $17.30 | $17.30 | $17.30 | $15.15 | 180 |
| 2019-02-04 | $17.09 | $17.30 | $17.09 | $17.30 | $15.15 | 5,135 |
| 2019-02-01 | $16.85 | $17.02 | $16.85 | $16.91 | $14.81 | 23,584 |
| 2019-01-31 | $16.70 | $17.06 | $16.70 | $16.70 | $14.63 | 21,543 |
| 2019-01-30 | $16.31 | $16.31 | $16.31 | $16.31 | $14.28 | 0 |
| 2019-01-29 | $16.35 | $16.60 | $16.31 | $16.31 | $14.28 | 938 |
| 2019-01-28 | $16.54 | $17.05 | $16.54 | $17.05 | $14.93 | 645 |
| 2019-01-25 | $16.70 | $16.70 | $16.70 | $16.70 | $14.63 | 5 |
| 2019-01-24 | $16.70 | $16.70 | $16.70 | $16.70 | $14.63 | 1,835 |
| 2019-01-23 | $16.12 | $16.12 | $16.12 | $16.12 | $14.12 | 100 |
| 2019-01-22 | $16.12 | $16.12 | $16.12 | $16.12 | $14.12 | 310 |
| 2019-01-18 | $15.64 | $16.29 | $15.64 | $15.64 | $13.70 | 595 |
| 2019-01-17 | $15.85 | $16.15 | $15.85 | $16.15 | $14.14 | 431 |
| 2019-01-16 | $16.22 | $16.22 | $16.22 | $16.22 | $14.21 | 448 |
| 2019-01-15 | $15.51 | $15.51 | $15.51 | $15.51 | $13.58 | 334 |
| 2019-01-14 | $16.04 | $16.20 | $16.04 | $16.20 | $14.19 | 2,726 |
| 2019-01-11 | $15.59 | $15.75 | $15.59 | $15.75 | $13.79 | 17,435 |
| 2019-01-10 | $15.91 | $16.45 | $15.85 | $15.85 | $13.88 | 2,311 |
| 2019-01-09 | $15.85 | $16.00 | $15.85 | $15.97 | $13.99 | 3,044 |
| 2019-01-08 | $15.72 | $15.72 | $15.72 | $15.72 | $13.77 | 243 |
| 2019-01-07 | $16.11 | $16.11 | $16.11 | $16.11 | $14.11 | 484 |
| 2019-01-04 | $16.02 | $16.15 | $15.90 | $15.90 | $13.93 | 765 |
| 2019-01-03 | $15.66 | $15.66 | $15.65 | $15.65 | $13.71 | 834 |
| 2019-01-02 | $15.89 | $16.27 | $15.89 | $16.27 | $14.25 | 2,537 |
| 2018-12-31 | $15.64 | $15.98 | $15.64 | $15.68 | $13.73 | 1,778 |
| 2018-12-28 | $15.11 | $15.79 | $15.11 | $15.75 | $13.79 | 1,214 |
| 2018-12-27 | $14.99 | $15.16 | $14.99 | $15.16 | $13.28 | 343 |
| 2018-12-26 | $15.18 | $15.77 | $15.18 | $15.77 | $13.81 | 767 |
| 2018-12-24 | $15.30 | $15.46 | $15.30 | $15.46 | $13.54 | 693 |
| 2018-12-21 | $15.97 | $15.97 | $15.71 | $15.71 | $13.76 | 500 |
| 2018-12-20 | $15.51 | $15.51 | $15.51 | $15.51 | $13.58 | 483 |
| 2018-12-19 | $15.04 | $15.30 | $15.04 | $15.30 | $13.40 | 1,219 |
| 2018-12-18 | $15.21 | $15.21 | $14.71 | $14.75 | $12.92 | 1,837 |
| 2018-12-17 | $14.75 | $15.03 | $14.67 | $15.03 | $13.16 | 4,644 |
| 2018-12-14 | $13.98 | $14.09 | $13.98 | $14.09 | $12.34 | 926 |
| 2018-12-13 | $14.09 | $14.54 | $14.09 | $14.13 | $12.38 | 2,014 |
| 2018-12-12 | $14.30 | $14.30 | $14.05 | $14.25 | $12.48 | 2,448 |
| 2018-12-11 | $14.11 | $14.34 | $14.08 | $14.32 | $12.54 | 7,559 |
| 2018-12-10 | $13.85 | $14.00 | $13.81 | $13.81 | $12.10 | 2,321 |
| 2018-12-07 | $14.40 | $14.40 | $14.22 | $14.22 | $12.45 | 1,004 |
| 2018-12-06 | $14.07 | $14.27 | $14.07 | $14.11 | $12.36 | 1,933 |
| 2018-12-04 | $14.67 | $14.67 | $14.67 | $14.67 | $12.85 | 202 |
| 2018-12-03 | $15.11 | $15.11 | $14.65 | $14.65 | $12.83 | 643 |
| 2018-11-30 | $14.30 | $14.51 | $14.30 | $14.51 | $12.71 | 500 |
| 2018-11-29 | $15.05 | $15.05 | $14.95 | $14.99 | $13.13 | 3,901 |
| 2018-11-28 | $14.81 | $14.81 | $14.55 | $14.55 | $12.74 | 818 |
| 2018-11-27 | $14.51 | $14.51 | $14.26 | $14.39 | $12.60 | 1,850 |
| 2018-11-26 | $14.84 | $14.96 | $14.60 | $14.60 | $12.79 | 1,822 |
| 2018-11-23 | $14.63 | $14.65 | $14.63 | $14.65 | $12.83 | 752 |
| 2018-11-21 | $14.71 | $14.81 | $14.40 | $14.42 | $12.63 | 750 |
| 2018-11-20 | $14.56 | $14.56 | $14.41 | $14.41 | $12.62 | 686 |
| 2018-11-19 | $14.93 | $15.10 | $14.86 | $14.86 | $13.01 | 3,941 |
| 2018-11-16 | $14.78 | $14.78 | $14.78 | $14.78 | $12.94 | 301 |
| 2018-11-15 | $14.69 | $15.08 | $14.56 | $15.08 | $13.21 | 1,660 |
| 2018-11-14 | $14.79 | $14.79 | $14.28 | $14.28 | $12.51 | 1,032 |
| 2018-11-13 | $14.55 | $14.55 | $14.55 | $14.55 | $12.74 | 173 |
| 2018-11-12 | $13.84 | $13.97 | $13.70 | $13.97 | $12.24 | 1,014 |
| 2018-11-09 | $14.61 | $14.61 | $14.61 | $14.61 | $12.80 | 1,426 |
| 2018-11-08 | $14.45 | $14.45 | $14.45 | $14.45 | $12.66 | 124 |
| 2018-11-07 | $14.40 | $14.45 | $14.40 | $14.45 | $12.66 | 513 |
| 2018-11-06 | $14.39 | $14.39 | $14.39 | $14.39 | $12.60 | 1,421 |
| 2018-11-05 | $14.00 | $14.22 | $14.00 | $14.22 | $12.45 | 2,667 |
| 2018-11-02 | $13.62 | $13.95 | $13.62 | $13.95 | $12.22 | 525 |
| 2018-11-01 | $13.64 | $13.81 | $13.52 | $13.81 | $12.10 | 768 |
| 2018-10-31 | $13.45 | $13.55 | $13.45 | $13.55 | $11.87 | 3,838 |
| 2018-10-30 | $12.90 | $12.90 | $12.90 | $12.90 | $11.30 | 259 |
| 2018-10-29 | $13.13 | $13.13 | $12.90 | $12.90 | $11.30 | 694 |
| 2018-10-26 | $12.85 | $12.85 | $12.73 | $12.73 | $11.15 | 619 |
| 2018-10-25 | $13.17 | $13.17 | $13.11 | $13.11 | $11.48 | 1,286 |
| 2018-10-24 | $13.17 | $13.17 | $13.17 | $13.17 | $11.53 | 326 |
| 2018-10-23 | $12.80 | $13.03 | $12.69 | $12.97 | $11.36 | 5,846 |
| 2018-10-22 | $13.18 | $13.31 | $13.18 | $13.18 | $11.54 | 725 |
| 2018-10-19 | $13.24 | $13.28 | $13.24 | $13.28 | $11.63 | 627 |
| 2018-10-18 | $13.18 | $13.18 | $13.18 | $13.18 | $11.54 | 976 |
| 2018-10-17 | $13.18 | $13.27 | $13.18 | $13.27 | $11.62 | 985 |
| 2018-10-16 | $13.31 | $13.40 | $13.13 | $13.40 | $11.74 | 16,779 |
| 2018-10-15 | $13.14 | $13.50 | $13.14 | $13.20 | $11.56 | 31,292 |
| 2018-10-12 | $13.60 | $13.60 | $13.23 | $13.23 | $11.59 | 2,458 |
| 2018-10-11 | $12.22 | $13.27 | $12.22 | $13.27 | $11.62 | 1,495 |
| 2018-10-10 | $13.01 | $13.16 | $13.01 | $13.14 | $11.51 | 778 |
| 2018-10-09 | $13.37 | $13.37 | $12.84 | $12.84 | $11.25 | 1,084 |
| 2018-10-08 | $13.25 | $13.25 | $13.01 | $13.21 | $11.57 | 1,392 |
| 2018-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $11.96 | 133 |
| 2018-10-04 | $13.65 | $13.65 | $13.65 | $13.65 | $11.96 | 400 |
| 2018-10-03 | $13.73 | $13.89 | $13.73 | $13.89 | $12.17 | 1,201 |
| 2018-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $11.92 | 0 |
| 2018-10-01 | $13.55 | $13.96 | $13.55 | $13.61 | $11.92 | 3,104 |
| 2018-09-28 | $13.61 | $13.65 | $13.61 | $13.65 | $11.96 | 984 |
| 2018-09-27 | $13.34 | $13.63 | $13.20 | $13.20 | $11.56 | 1,292 |
| 2018-09-26 | $13.61 | $13.61 | $13.61 | $13.61 | $11.92 | 178 |
| 2018-09-25 | $13.91 | $13.91 | $13.91 | $13.91 | $12.18 | 109 |
| 2018-09-24 | $13.90 | $14.17 | $13.90 | $14.17 | $12.41 | 758 |
| 2018-09-21 | $13.88 | $13.88 | $13.56 | $13.56 | $11.88 | 1,243 |
| 2018-09-20 | $13.76 | $13.95 | $13.63 | $13.95 | $12.22 | 563 |
| 2018-09-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.10 | 449 |
| 2018-09-18 | $13.53 | $13.76 | $13.29 | $13.34 | $11.68 | 2,348 |
| 2018-09-17 | $13.63 | $13.86 | $13.39 | $13.86 | $12.14 | 1,738 |
| 2018-09-14 | $13.21 | $13.61 | $13.21 | $13.36 | $11.70 | 11,708 |
| 2018-09-13 | $13.36 | $13.39 | $13.36 | $13.39 | $11.73 | 1,841 |
| 2018-09-12 | $13.18 | $13.51 | $13.18 | $13.51 | $11.83 | 7,628 |
| 2018-09-11 | $13.92 | $13.92 | $13.76 | $13.84 | $11.92 | 3,785 |
| 2018-09-10 | $13.83 | $14.22 | $13.83 | $14.22 | $12.25 | 884 |
| 2018-09-07 | $13.37 | $13.71 | $13.37 | $13.71 | $11.81 | 965 |
| 2018-09-06 | $13.94 | $13.94 | $13.71 | $13.71 | $11.81 | 758 |
| 2018-09-05 | $14.25 | $14.25 | $14.25 | $14.25 | $12.28 | 66 |
| 2018-09-04 | $14.25 | $14.26 | $14.18 | $14.25 | $12.28 | 8,314 |
| 2018-08-31 | $13.92 | $14.05 | $13.92 | $14.05 | $12.10 | 1,727 |
| 2018-08-30 | $13.97 | $14.10 | $13.72 | $13.97 | $12.04 | 3,957 |
| 2018-08-29 | $13.59 | $13.70 | $13.59 | $13.70 | $11.80 | 906 |
| 2018-08-28 | $13.75 | $13.75 | $13.37 | $13.37 | $11.52 | 813 |
| 2018-08-27 | $13.33 | $13.50 | $13.21 | $13.50 | $11.63 | 4,927 |
| 2018-08-24 | $13.37 | $13.37 | $13.37 | $13.37 | $11.52 | 273 |
| 2018-08-23 | $13.16 | $13.27 | $13.16 | $13.27 | $11.43 | 1,245 |
| 2018-08-22 | $12.96 | $13.21 | $12.96 | $13.21 | $11.38 | 3,366 |
| 2018-08-21 | $12.73 | $12.73 | $12.59 | $12.59 | $10.85 | 495 |
| 2018-08-20 | $12.55 | $12.65 | $12.55 | $12.65 | $10.90 | 1,676 |
| 2018-08-17 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 116 |
| 2018-08-16 | $13.01 | $13.07 | $13.01 | $13.01 | $11.21 | 2,107 |
| 2018-08-15 | $12.96 | $12.99 | $12.96 | $12.99 | $11.19 | 897 |
| 2018-08-14 | $13.40 | $13.40 | $13.05 | $13.11 | $11.29 | 1,409 |
| 2018-08-13 | $13.45 | $13.48 | $13.20 | $13.20 | $11.37 | 1,110 |
| 2018-08-10 | $13.83 | $13.83 | $13.71 | $13.77 | $11.86 | 1,511 |
| 2018-08-09 | $13.75 | $13.86 | $13.52 | $13.52 | $11.65 | 587 |
| 2018-08-08 | $13.89 | $13.91 | $13.51 | $13.77 | $11.86 | 1,960 |
| 2018-08-07 | $13.93 | $14.05 | $13.68 | $13.68 | $11.79 | 842 |
| 2018-08-06 | $13.36 | $13.79 | $13.36 | $13.36 | $11.51 | 1,896 |
| 2018-08-03 | $13.54 | $13.88 | $13.54 | $13.88 | $11.96 | 1,281 |
| 2018-08-02 | $13.78 | $13.78 | $13.78 | $13.78 | $11.87 | 271 |
| 2018-08-01 | $13.30 | $13.50 | $13.30 | $13.30 | $11.46 | 23,615 |
| 2018-07-31 | $13.45 | $13.45 | $13.14 | $13.14 | $11.32 | 1,282 |
| 2018-07-30 | $13.55 | $13.55 | $13.55 | $13.55 | $11.67 | 453 |
| 2018-07-27 | $14.98 | $14.98 | $14.93 | $14.93 | $12.86 | 509 |
| 2018-07-26 | $15.17 | $15.17 | $14.97 | $15.10 | $13.01 | 1,198 |
| 2018-07-25 | $14.95 | $15.40 | $14.95 | $15.00 | $12.92 | 1,633 |
| 2018-07-24 | $14.95 | $15.31 | $14.95 | $14.95 | $12.88 | 754 |
| 2018-07-23 | $14.91 | $14.95 | $14.91 | $14.95 | $12.88 | 827 |
| 2018-07-20 | $14.74 | $14.95 | $14.54 | $14.95 | $12.88 | 4,044 |
| 2018-07-19 | $14.56 | $14.94 | $14.43 | $14.43 | $12.43 | 8,422 |
| 2018-07-18 | $15.04 | $15.04 | $14.75 | $14.83 | $12.78 | 3,676 |
| 2018-07-17 | $14.51 | $14.51 | $14.31 | $14.31 | $12.33 | 809 |
| 2018-07-16 | $14.43 | $14.55 | $14.05 | $14.05 | $12.10 | 876 |
| 2018-07-13 | $14.13 | $14.13 | $13.92 | $13.92 | $11.99 | 1,197 |
| 2018-07-12 | $14.44 | $14.44 | $13.86 | $13.86 | $11.94 | 1,799 |
| 2018-07-11 | $14.02 | $14.14 | $14.02 | $14.02 | $12.08 | 747 |
| 2018-07-10 | $14.73 | $14.73 | $14.57 | $14.57 | $12.55 | 655 |
| 2018-07-09 | $14.47 | $14.47 | $14.23 | $14.23 | $12.26 | 588 |
| 2018-07-06 | $14.57 | $14.57 | $14.35 | $14.35 | $12.36 | 1,846 |
| 2018-07-05 | $14.31 | $14.51 | $14.31 | $14.40 | $12.41 | 3,180 |
| 2018-07-03 | $13.86 | $13.90 | $13.86 | $13.90 | $11.98 | 855 |
| 2018-07-02 | $13.76 | $13.80 | $13.67 | $13.70 | $11.80 | 1,458 |
| 2018-06-29 | $13.90 | $14.10 | $13.65 | $13.85 | $11.93 | 110,015 |
| 2018-06-28 | $13.98 | $14.43 | $13.98 | $14.43 | $12.43 | 830 |
| 2018-06-27 | $14.25 | $14.25 | $14.12 | $14.12 | $12.16 | 926 |
| 2018-06-26 | $13.96 | $14.40 | $13.96 | $14.01 | $12.07 | 954 |
| 2018-06-25 | $14.10 | $14.34 | $13.85 | $14.34 | $12.35 | 1,366 |
| 2018-06-22 | $14.47 | $14.47 | $14.30 | $14.39 | $12.40 | 2,633 |
| 2018-06-21 | $13.95 | $13.95 | $13.95 | $13.95 | $12.02 | 410 |
| 2018-06-20 | $14.20 | $14.35 | $14.10 | $14.29 | $12.31 | 20,089 |
| 2018-06-19 | $14.23 | $14.23 | $13.98 | $14.08 | $12.13 | 8,032 |
| 2018-06-18 | $14.64 | $15.16 | $14.64 | $14.78 | $12.73 | 5,910 |
| 2018-06-15 | $14.72 | $15.15 | $14.72 | $15.15 | $13.05 | 462 |
| 2018-06-14 | $14.72 | $15.00 | $14.70 | $14.95 | $12.88 | 3,397 |
| 2018-06-13 | $14.74 | $14.74 | $14.74 | $14.74 | $12.70 | 153 |
| 2018-06-12 | $14.98 | $14.98 | $14.55 | $14.74 | $12.70 | 530 |
| 2018-06-11 | $14.76 | $14.77 | $14.52 | $14.77 | $12.72 | 1,290 |
| 2018-06-08 | $14.66 | $14.66 | $14.66 | $14.66 | $12.63 | 338 |
| 2018-06-07 | $14.97 | $14.97 | $14.62 | $14.62 | $12.60 | 1,692 |
| 2018-06-06 | $15.47 | $15.47 | $15.20 | $15.31 | $13.19 | 6,173 |
| 2018-06-05 | $15.47 | $15.47 | $15.07 | $15.07 | $12.98 | 464 |
| 2018-06-04 | $15.82 | $15.82 | $15.69 | $15.71 | $13.53 | 2,327 |
| 2018-06-01 | $15.28 | $15.59 | $15.28 | $15.59 | $13.43 | 1,482 |
| 2018-05-31 | $14.75 | $15.52 | $14.75 | $15.49 | $13.35 | 14,317 |
| 2018-05-30 | $14.58 | $14.80 | $14.58 | $14.75 | $12.71 | 1,509 |
| 2018-05-29 | $14.80 | $14.80 | $14.40 | $14.40 | $12.41 | 1,055 |
| 2018-05-25 | $14.40 | $14.40 | $14.40 | $14.40 | $12.41 | 5,910 |
| 2018-05-24 | $14.26 | $14.37 | $13.97 | $14.05 | $12.10 | 4,120 |
| 2018-05-23 | $14.20 | $14.20 | $13.90 | $13.90 | $11.98 | 1,555 |
| 2018-05-22 | $14.32 | $14.53 | $14.08 | $14.08 | $12.13 | 3,694 |
| 2018-05-21 | $14.31 | $14.31 | $14.31 | $14.31 | $12.33 | 425 |
| 2018-05-18 | $14.05 | $14.20 | $14.05 | $14.20 | $12.23 | 638 |
| 2018-05-17 | $14.13 | $14.21 | $14.06 | $14.21 | $12.24 | 1,156 |
| 2018-05-16 | $14.13 | $14.35 | $13.90 | $13.90 | $11.98 | 2,803 |
| 2018-05-15 | $14.28 | $14.28 | $14.01 | $14.01 | $12.07 | 1,487 |
| 2018-05-14 | $14.43 | $14.50 | $14.43 | $14.50 | $12.49 | 1,957 |
| 2018-05-11 | $14.25 | $14.25 | $14.14 | $14.25 | $12.28 | 1,404 |
| 2018-05-10 | $14.37 | $14.37 | $14.37 | $14.37 | $12.38 | 159 |
| 2018-05-09 | $14.54 | $14.54 | $14.37 | $14.37 | $12.38 | 3,762 |
| 2018-05-08 | $14.36 | $14.65 | $14.36 | $14.59 | $12.57 | 1,003 |
| 2018-05-07 | $13.97 | $14.21 | $13.97 | $14.02 | $12.08 | 1,989 |
| 2018-05-04 | $13.96 | $14.20 | $13.71 | $14.18 | $12.22 | 4,810 |
| 2018-05-03 | $13.72 | $13.72 | $13.52 | $13.52 | $11.65 | 1,220 |
| 2018-05-02 | $14.00 | $14.00 | $13.76 | $13.76 | $11.85 | 4,819 |
| 2018-05-01 | $13.93 | $14.20 | $13.93 | $14.00 | $12.06 | 2,380 |
| 2018-04-30 | $14.17 | $14.41 | $13.94 | $13.94 | $12.01 | 1,775 |
| 2018-04-27 | $14.18 | $14.18 | $13.95 | $13.95 | $12.02 | 2,924 |
| 2018-04-26 | $14.49 | $14.65 | $14.49 | $14.60 | $12.58 | 1,127 |
| 2018-04-25 | $14.72 | $14.72 | $14.46 | $14.46 | $12.46 | 812 |
| 2018-04-24 | $14.53 | $14.53 | $14.53 | $14.53 | $12.52 | 73 |
| 2018-04-23 | $14.53 | $14.53 | $14.53 | $14.53 | $12.52 | 800 |
| 2018-04-20 | $14.17 | $14.17 | $14.17 | $14.17 | $12.21 | 667 |
| 2018-04-19 | $14.77 | $14.99 | $14.69 | $14.69 | $12.66 | 2,665 |
| 2018-04-18 | $14.98 | $14.98 | $14.84 | $14.84 | $12.79 | 547 |
| 2018-04-17 | $15.81 | $15.81 | $15.50 | $15.58 | $13.42 | 1,395 |
| 2018-04-16 | $15.41 | $15.41 | $15.29 | $15.29 | $13.17 | 1,150 |
| 2018-04-13 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 328 |
| 2018-04-12 | $17.74 | $18.20 | $17.52 | $17.70 | $15.25 | 5,462 |
| 2018-04-11 | $17.84 | $18.48 | $17.84 | $18.48 | $15.92 | 1,082 |
| 2018-04-10 | $18.43 | $19.00 | $16.71 | $17.39 | $14.98 | 1,273 |
| 2018-04-09 | $18.69 | $19.65 | $18.69 | $19.50 | $16.80 | 1,128 |
| 2018-04-06 | $19.75 | $19.97 | $19.38 | $19.92 | $17.16 | 909 |
| 2018-04-05 | $19.73 | $19.73 | $19.73 | $19.73 | $17.00 | 448 |
| 2018-04-04 | $19.52 | $19.80 | $19.42 | $19.80 | $17.06 | 607 |
| 2018-04-03 | $19.75 | $19.93 | $19.41 | $19.93 | $17.17 | 965 |
| 2018-04-02 | $19.98 | $20.03 | $19.98 | $20.03 | $17.26 | 1,047 |
| 2018-03-29 | $19.24 | $19.24 | $19.24 | $19.24 | $16.58 | 98 |
| 2018-03-28 | $19.10 | $19.24 | $19.05 | $19.24 | $16.58 | 28,396 |
| 2018-03-27 | $19.90 | $19.90 | $19.90 | $19.90 | $17.14 | 202 |
| 2018-03-26 | $19.61 | $20.03 | $19.38 | $19.90 | $17.14 | 1,867 |
| 2018-03-23 | $21.03 | $21.53 | $20.64 | $20.64 | $17.78 | 1,077 |
| 2018-03-22 | $21.48 | $21.90 | $21.48 | $21.61 | $18.62 | 1,577 |
| 2018-03-21 | $21.39 | $21.58 | $21.39 | $21.58 | $18.59 | 782 |
| 2018-03-20 | $21.45 | $21.45 | $21.45 | $21.45 | $18.48 | 398 |
| 2018-03-19 | $21.53 | $21.81 | $21.53 | $21.67 | $18.67 | 812 |
| 2018-03-16 | $21.55 | $21.55 | $21.55 | $21.55 | $18.57 | 353 |
| 2018-03-15 | $21.55 | $21.55 | $21.55 | $21.55 | $18.57 | 1,000 |
| 2018-03-14 | $20.32 | $20.95 | $20.32 | $20.95 | $18.05 | 976 |
| 2018-03-13 | $20.68 | $20.82 | $20.68 | $20.82 | $17.94 | 708 |
| 2018-03-12 | $20.56 | $20.56 | $20.41 | $20.41 | $17.58 | 1,017 |
| 2018-03-09 | $20.66 | $20.66 | $20.41 | $20.41 | $17.58 | 627 |
| 2018-03-08 | $20.95 | $20.95 | $20.85 | $20.85 | $17.96 | 1,239 |
| 2018-03-07 | $20.15 | $20.29 | $19.73 | $20.29 | $17.48 | 2,150 |
| 2018-03-06 | $21.25 | $21.25 | $21.25 | $21.25 | $18.31 | 65 |
| 2018-03-05 | $21.25 | $21.25 | $21.25 | $21.25 | $18.31 | 246 |
| 2018-03-02 | $21.34 | $21.34 | $21.15 | $21.25 | $18.30 | 2,711 |
| 2018-03-01 | $21.27 | $21.27 | $21.27 | $21.27 | $18.32 | 355 |
| 2018-02-28 | $21.65 | $21.65 | $21.15 | $21.27 | $18.32 | 1,237 |
| 2018-02-27 | $20.83 | $21.41 | $20.78 | $20.78 | $17.90 | 826 |
| 2018-02-26 | $20.78 | $20.91 | $20.78 | $20.91 | $18.01 | 371 |
| 2018-02-23 | $20.70 | $20.70 | $20.43 | $20.43 | $17.60 | 842 |
| 2018-02-22 | $20.44 | $20.44 | $20.44 | $20.44 | $17.61 | 202 |
| 2018-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $18.52 | 43 |
| 2018-02-20 | $21.40 | $21.50 | $21.40 | $21.50 | $18.52 | 1,654 |
| 2018-02-16 | $21.67 | $21.67 | $21.67 | $21.67 | $18.67 | 263 |
| 2018-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $18.26 | 577 |
| 2018-02-14 | $21.86 | $21.86 | $21.86 | $21.86 | $18.83 | 490 |
| 2018-02-13 | $21.97 | $21.97 | $21.97 | $21.97 | $18.93 | 208 |
| 2018-02-12 | $21.50 | $21.97 | $21.50 | $21.97 | $18.93 | 1,245 |
| 2018-02-09 | $21.27 | $21.29 | $21.15 | $21.29 | $18.34 | 804 |
| 2018-02-08 | $21.88 | $21.88 | $21.13 | $21.50 | $18.52 | 1,588 |
| 2018-02-07 | $21.50 | $21.50 | $21.13 | $21.14 | $18.21 | 3,558 |
| 2018-02-06 | $21.65 | $21.65 | $21.65 | $21.65 | $18.65 | 469 |
| 2018-02-05 | $21.88 | $21.98 | $21.67 | $21.67 | $18.67 | 1,090 |
| 2018-02-02 | $21.79 | $21.79 | $21.79 | $21.79 | $18.77 | 1,110 |
| 2018-02-01 | $22.34 | $22.78 | $22.34 | $22.36 | $19.26 | 9,373 |
| 2018-01-31 | $22.76 | $22.76 | $22.40 | $22.40 | $19.30 | 1,161 |
| 2018-01-30 | $23.34 | $23.34 | $22.64 | $22.64 | $19.51 | 860 |
| 2018-01-29 | $23.11 | $23.11 | $23.11 | $23.11 | $19.91 | 455 |
| 2018-01-26 | $22.93 | $22.93 | $22.81 | $22.81 | $19.65 | 652 |
| 2018-01-25 | $22.66 | $22.66 | $22.41 | $22.41 | $19.31 | 1,739 |
| 2018-01-24 | $22.28 | $22.48 | $22.28 | $22.34 | $19.25 | 1,030 |
| 2018-01-23 | $23.24 | $23.24 | $22.86 | $22.86 | $19.69 | 1,566 |
| 2018-01-22 | $24.10 | $24.21 | $24.10 | $24.10 | $20.76 | 1,019 |
| 2018-01-19 | $20.25 | $20.40 | $20.25 | $20.40 | $17.58 | 3,789 |
| 2018-01-18 | $20.32 | $20.47 | $20.32 | $20.47 | $17.64 | 611 |
| 2018-01-17 | $19.98 | $20.42 | $19.98 | $20.42 | $17.59 | 1,072 |
| 2018-01-16 | $19.98 | $19.98 | $19.82 | $19.95 | $17.19 | 1,067 |
| 2018-01-12 | $19.47 | $19.90 | $19.47 | $19.87 | $17.12 | 126,004 |
| 2018-01-11 | $19.20 | $19.20 | $19.11 | $19.15 | $16.50 | 3,701 |
| 2018-01-10 | $19.52 | $19.66 | $19.52 | $19.66 | $16.94 | 452 |
| 2018-01-09 | $19.11 | $19.11 | $19.11 | $19.11 | $16.46 | 230 |
| 2018-01-08 | $19.35 | $19.58 | $19.11 | $19.11 | $16.46 | 1,163 |
| 2018-01-05 | $19.10 | $19.10 | $19.10 | $19.10 | $16.46 | 292 |
| 2018-01-04 | $19.72 | $19.72 | $19.72 | $19.72 | $16.99 | 25 |
| 2018-01-03 | $19.67 | $19.72 | $19.42 | $19.72 | $16.99 | 479 |
| 2018-01-02 | $19.62 | $19.80 | $19.62 | $19.80 | $17.06 | 963 |
| 2017-12-29 | $19.46 | $19.82 | $19.46 | $19.82 | $17.08 | 746 |
| 2017-12-28 | $19.53 | $19.59 | $19.53 | $19.59 | $16.88 | 5,114 |
| 2017-12-27 | $19.28 | $19.28 | $19.28 | $19.28 | $16.61 | 0 |
| 2017-12-26 | $19.43 | $19.45 | $19.28 | $19.28 | $16.61 | 1,089 |
| 2017-12-22 | $19.17 | $19.25 | $19.17 | $19.25 | $16.58 | 1,083 |
| 2017-12-21 | $19.33 | $19.33 | $19.25 | $19.30 | $16.63 | 3,649 |
| 2017-12-20 | $18.97 | $19.09 | $18.97 | $18.97 | $16.34 | 1,962 |
| 2017-12-19 | $18.72 | $18.76 | $18.71 | $18.76 | $16.16 | 938 |
| 2017-12-18 | $18.54 | $18.54 | $18.54 | $18.54 | $15.97 | 4,971 |
| 2017-12-15 | $18.49 | $18.71 | $18.38 | $18.71 | $16.12 | 657 |
| 2017-12-14 | $18.56 | $18.69 | $18.56 | $18.69 | $16.10 | 570 |
| 2017-12-13 | $18.25 | $18.25 | $18.25 | $18.25 | $15.72 | 446 |
| 2017-12-12 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 154 |
| 2017-12-11 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 349 |
| 2017-12-08 | $17.99 | $18.25 | $17.99 | $18.25 | $15.72 | 1,309 |
| 2017-12-07 | $18.01 | $18.01 | $17.93 | $17.93 | $15.45 | 456 |
| 2017-12-06 | $17.96 | $17.96 | $17.96 | $17.96 | $15.47 | 533 |
| 2017-12-05 | $18.00 | $18.00 | $17.93 | $17.93 | $15.45 | 395 |
| 2017-12-04 | $18.17 | $18.17 | $18.17 | $18.17 | $15.65 | 162 |
| 2017-12-01 | $17.96 | $17.96 | $17.96 | $17.96 | $15.47 | 156 |
| 2017-11-30 | $17.96 | $17.96 | $17.96 | $17.96 | $15.47 | 197 |
| 2017-11-29 | $17.96 | $17.96 | $17.96 | $17.96 | $15.47 | 728 |
| 2017-11-28 | $17.96 | $17.96 | $17.96 | $17.96 | $15.47 | 1,900 |
| 2017-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 92 |
| 2017-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 259 |
| 2017-11-22 | $18.07 | $18.07 | $18.00 | $18.07 | $15.57 | 1,547 |
| 2017-11-21 | $18.17 | $18.17 | $18.00 | $18.00 | $15.51 | 344 |
| 2017-11-20 | $18.29 | $18.38 | $18.29 | $18.38 | $15.83 | 681 |
| 2017-11-17 | $18.38 | $18.38 | $18.10 | $18.19 | $15.67 | 1,069 |
| 2017-11-16 | $18.13 | $18.13 | $18.13 | $18.13 | $15.62 | 710 |
| 2017-11-15 | $18.83 | $18.83 | $18.83 | $18.83 | $16.22 | 221 |
| 2017-11-14 | $18.82 | $18.82 | $18.82 | $18.82 | $16.21 | 169 |
| 2017-11-13 | $20.19 | $20.19 | $20.19 | $20.19 | $17.39 | 211 |
| 2017-11-10 | $20.00 | $20.00 | $19.90 | $19.90 | $17.14 | 3,026 |
| 2017-11-09 | $20.18 | $20.49 | $20.18 | $20.18 | $17.39 | 2,707 |
| 2017-11-08 | $19.90 | $19.90 | $19.90 | $19.90 | $17.14 | 170 |
| 2017-11-07 | $19.68 | $19.90 | $19.68 | $19.90 | $17.14 | 748 |
| 2017-11-06 | $19.35 | $19.55 | $19.35 | $19.55 | $16.84 | 1,028 |
| 2017-11-03 | $19.70 | $19.75 | $19.70 | $19.70 | $16.97 | 2,030 |
| 2017-11-02 | $19.56 | $20.00 | $19.56 | $19.80 | $17.06 | 6,310 |
| 2017-11-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.20 | 169 |
| 2017-10-31 | $19.08 | $19.08 | $18.80 | $18.80 | $16.20 | 751 |
| 2017-10-30 | $19.15 | $19.15 | $19.15 | $19.15 | $16.50 | 1,372 |
| 2017-10-27 | $18.98 | $18.98 | $18.98 | $18.98 | $16.35 | 935 |
| 2017-10-26 | $19.72 | $19.72 | $19.72 | $19.72 | $16.99 | 228 |
| 2017-10-25 | $19.72 | $19.72 | $19.72 | $19.72 | $16.99 | 111 |
| 2017-10-24 | $19.72 | $19.72 | $19.72 | $19.72 | $16.99 | 33 |
| 2017-10-23 | $19.72 | $19.72 | $19.72 | $19.72 | $16.99 | 433 |
| 2017-10-20 | $19.73 | $19.73 | $19.73 | $19.73 | $17.00 | 148 |
| 2017-10-19 | $19.86 | $19.98 | $19.86 | $19.98 | $17.21 | 2,027 |
| 2017-10-18 | $19.71 | $19.71 | $19.71 | $19.71 | $16.98 | 0 |
| 2017-10-17 | $19.71 | $19.71 | $19.71 | $19.71 | $16.98 | 10 |
| 2017-10-16 | $19.94 | $20.05 | $19.71 | $19.71 | $16.98 | 659 |
| 2017-10-13 | $19.88 | $19.98 | $19.70 | $19.85 | $17.10 | 6,216 |
| 2017-10-12 | $19.60 | $19.71 | $19.60 | $19.60 | $16.89 | 749 |
| 2017-10-11 | $19.15 | $19.62 | $19.15 | $19.62 | $16.90 | 835 |
| 2017-10-10 | $19.41 | $19.45 | $19.33 | $19.45 | $16.76 | 484 |
| 2017-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 65 |
| 2017-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 1,032 |
| 2017-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $16.11 | 331 |
| 2017-10-04 | $18.91 | $18.91 | $18.91 | $18.91 | $16.29 | 152 |
| 2017-10-03 | $18.91 | $18.95 | $18.91 | $18.91 | $16.29 | 3,634 |
| 2017-10-02 | $18.88 | $18.99 | $18.88 | $18.99 | $16.36 | 454 |
| 2017-09-29 | $19.01 | $19.01 | $19.01 | $19.01 | $16.38 | 1,220 |
| 2017-09-28 | $18.84 | $18.95 | $18.84 | $18.95 | $16.33 | 2,544 |
| 2017-09-27 | $18.90 | $18.90 | $18.90 | $18.90 | $16.28 | 670 |
| 2017-09-26 | $18.40 | $18.40 | $18.40 | $18.40 | $15.85 | 254 |
| 2017-09-25 | $18.72 | $18.72 | $18.72 | $18.72 | $16.13 | 1,105 |
| 2017-09-22 | $19.10 | $19.10 | $19.00 | $19.00 | $16.37 | 22,363 |
| 2017-09-21 | $18.91 | $18.91 | $18.79 | $18.85 | $16.24 | 3,630 |
| 2017-09-20 | $18.61 | $18.61 | $18.51 | $18.51 | $15.95 | 2,566 |
| 2017-09-19 | $18.78 | $18.91 | $18.78 | $18.91 | $16.29 | 406 |
| 2017-09-18 | $18.85 | $19.31 | $18.85 | $19.20 | $16.54 | 4,714 |
| 2017-09-15 | $19.22 | $20.03 | $19.22 | $20.03 | $17.26 | 811 |
| 2017-09-14 | $21.05 | $21.05 | $19.92 | $20.50 | $17.66 | 815 |
| 2017-09-13 | $22.30 | $22.62 | $22.30 | $22.62 | $17.37 | 423 |
| 2017-09-12 | $22.19 | $22.19 | $21.83 | $21.83 | $16.77 | 1,868 |
| 2017-09-11 | $21.27 | $21.27 | $21.27 | $21.27 | $16.34 | 805 |
| 2017-09-08 | $21.61 | $21.61 | $21.25 | $21.25 | $16.32 | 1,020 |
| 2017-09-07 | $21.50 | $21.50 | $21.10 | $21.10 | $16.21 | 2,063 |
| 2017-09-06 | $21.46 | $21.46 | $21.42 | $21.42 | $16.45 | 757 |
| 2017-09-05 | $21.50 | $21.50 | $21.40 | $21.40 | $16.44 | 2,358 |
| 2017-09-01 | $21.35 | $21.35 | $21.20 | $21.20 | $16.28 | 592 |
| 2017-08-31 | $21.40 | $21.46 | $21.40 | $21.46 | $16.48 | 444 |
| 2017-08-30 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2017-08-29 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 282 |
| 2017-08-28 | $21.31 | $21.31 | $21.10 | $21.10 | $16.21 | 1,232 |
| 2017-08-25 | $21.51 | $21.51 | $21.51 | $21.51 | $16.52 | 220 |
| 2017-08-24 | $21.12 | $21.12 | $21.12 | $21.12 | $16.22 | 887 |
| 2017-08-23 | $21.31 | $21.31 | $21.07 | $21.07 | $16.18 | 499 |
| 2017-08-22 | $21.03 | $21.38 | $21.03 | $21.38 | $16.42 | 514 |
| 2017-08-21 | $21.56 | $21.56 | $21.33 | $21.33 | $16.38 | 971 |
| 2017-08-18 | $21.99 | $22.11 | $21.75 | $21.75 | $16.71 | 492 |
| 2017-08-17 | $22.10 | $22.10 | $22.10 | $22.10 | $16.98 | 158 |
| 2017-08-16 | $21.97 | $21.97 | $21.85 | $21.85 | $16.78 | 562 |
| 2017-08-15 | $21.82 | $21.82 | $21.70 | $21.70 | $16.67 | 1,659 |
| 2017-08-14 | $20.56 | $20.56 | $20.56 | $20.56 | $15.79 | 59 |
| 2017-08-11 | $20.56 | $20.56 | $20.56 | $20.56 | $15.79 | 87 |
| 2017-08-10 | $20.56 | $20.56 | $20.56 | $20.56 | $15.79 | 357 |
| 2017-08-09 | $20.34 | $20.54 | $20.34 | $20.54 | $15.78 | 844 |
| 2017-08-08 | $20.63 | $20.63 | $20.63 | $20.63 | $15.85 | 141 |
| 2017-08-07 | $20.27 | $20.27 | $20.27 | $20.27 | $15.57 | 584 |
| 2017-08-04 | $20.27 | $20.27 | $20.27 | $20.27 | $15.57 | 260 |
| 2017-08-03 | $20.27 | $20.27 | $20.27 | $20.27 | $15.57 | 436 |
| 2017-08-02 | $20.52 | $20.52 | $20.52 | $20.52 | $15.76 | 454 |
| 2017-08-01 | $20.60 | $20.60 | $20.32 | $20.32 | $15.61 | 621 |
| 2017-07-31 | $20.77 | $20.77 | $20.77 | $20.77 | $15.95 | 43 |
| 2017-07-28 | $20.77 | $20.77 | $20.77 | $20.77 | $15.95 | 6,170 |
| 2017-07-27 | $20.79 | $20.79 | $20.79 | $20.79 | $15.97 | 232 |
| 2017-07-26 | $20.86 | $20.86 | $20.60 | $20.60 | $15.82 | 1,228 |
| 2017-07-25 | $20.32 | $20.32 | $20.32 | $20.32 | $15.61 | 276 |
| 2017-07-24 | $20.55 | $20.66 | $20.55 | $20.66 | $15.87 | 899 |
| 2017-07-21 | $20.83 | $20.83 | $20.83 | $20.83 | $16.00 | 276 |
| 2017-07-20 | $20.83 | $20.83 | $20.83 | $20.83 | $16.00 | 230 |
| 2017-07-19 | $20.83 | $20.83 | $20.83 | $20.83 | $16.00 | 0 |
| 2017-07-18 | $20.83 | $20.83 | $20.83 | $20.83 | $16.00 | 270 |
| 2017-07-17 | $20.61 | $20.61 | $20.61 | $20.61 | $15.83 | 375 |
| 2017-07-14 | $20.52 | $20.52 | $20.52 | $20.52 | $15.76 | 10 |
| 2017-07-13 | $20.52 | $20.52 | $20.52 | $20.52 | $15.76 | 158 |
| 2017-07-12 | $20.19 | $20.19 | $20.19 | $20.19 | $15.51 | 281 |
| 2017-07-11 | $20.67 | $20.67 | $20.56 | $20.66 | $15.87 | 1,285 |
| 2017-07-10 | $20.78 | $20.92 | $20.78 | $20.92 | $16.07 | 618 |
| 2017-07-07 | $20.71 | $20.71 | $20.71 | $20.71 | $15.91 | 269 |
| 2017-07-06 | $20.68 | $20.68 | $20.68 | $20.68 | $15.88 | 197 |
| 2017-07-05 | $20.21 | $20.39 | $20.21 | $20.39 | $15.66 | 1,045 |
| 2017-07-03 | $20.64 | $20.67 | $20.64 | $20.67 | $15.88 | 455 |
| 2017-06-30 | $20.63 | $20.63 | $20.63 | $20.63 | $15.85 | 701 |
| 2017-06-29 | $20.39 | $20.39 | $20.39 | $20.39 | $15.66 | 176 |
| 2017-06-28 | $20.39 | $20.39 | $20.39 | $20.39 | $15.66 | 85 |
| 2017-06-27 | $20.33 | $20.39 | $20.33 | $20.39 | $15.66 | 1,327 |
| 2017-06-26 | $20.22 | $20.22 | $20.22 | $20.22 | $15.53 | 392 |
| 2017-06-23 | $20.22 | $20.22 | $20.22 | $20.22 | $15.53 | 93 |
| 2017-06-22 | $20.22 | $20.22 | $20.22 | $20.22 | $15.53 | 444 |
| 2017-06-21 | $20.16 | $20.16 | $19.77 | $19.82 | $14.75 | 16,089 |
| 2017-06-20 | $20.38 | $20.38 | $20.36 | $20.36 | $15.15 | 704 |
| 2017-06-19 | $20.63 | $20.63 | $20.63 | $20.63 | $15.35 | 478 |
| 2017-06-16 | $20.27 | $20.31 | $20.27 | $20.31 | $15.11 | 1,415 |
| 2017-06-15 | $20.56 | $20.56 | $20.56 | $20.56 | $15.30 | 124 |
| 2017-06-14 | $20.54 | $20.56 | $20.54 | $20.56 | $15.30 | 839 |
| 2017-06-13 | $20.59 | $20.59 | $20.59 | $20.59 | $15.32 | 219 |
| 2017-06-12 | $20.59 | $20.59 | $20.59 | $20.59 | $15.32 | 69 |
| 2017-06-09 | $20.59 | $20.59 | $20.59 | $20.59 | $15.32 | 7 |
| 2017-06-08 | $20.59 | $20.59 | $20.59 | $20.59 | $15.32 | 265 |
| 2017-06-07 | $20.04 | $20.13 | $20.04 | $20.12 | $14.97 | 974 |
| 2017-06-06 | $20.48 | $20.48 | $20.48 | $20.48 | $15.24 | 47 |
| 2017-06-05 | $20.48 | $20.48 | $20.48 | $20.48 | $15.24 | 0 |
| 2017-06-02 | $20.48 | $20.48 | $20.48 | $20.48 | $15.24 | 10 |
| 2017-06-01 | $20.45 | $20.48 | $20.45 | $20.48 | $15.24 | 260 |
| 2017-05-31 | $20.00 | $20.00 | $20.00 | $20.00 | $14.88 | 163 |
| 2017-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $14.88 | 180 |
| 2017-05-26 | $20.42 | $20.42 | $20.42 | $20.42 | $15.20 | 440 |
| 2017-05-25 | $20.65 | $20.65 | $20.65 | $20.65 | $14.94 | 416 |
| 2017-05-24 | $20.75 | $20.75 | $20.74 | $20.74 | $15.00 | 944 |
| 2017-05-23 | $20.48 | $20.48 | $20.48 | $20.48 | $14.81 | 69 |
| 2017-05-22 | $20.48 | $20.48 | $20.48 | $20.48 | $14.81 | 287 |
| 2017-05-19 | $20.14 | $20.14 | $20.14 | $20.14 | $14.57 | 331 |
| 2017-05-18 | $20.14 | $20.14 | $20.14 | $20.14 | $14.57 | 194 |
| 2017-05-17 | $20.13 | $20.14 | $20.13 | $20.14 | $14.57 | 910 |
| 2017-05-16 | $20.60 | $20.60 | $20.60 | $20.60 | $14.90 | 517 |
| 2017-05-15 | $21.29 | $21.29 | $21.29 | $21.29 | $15.40 | 197 |
| 2017-05-12 | $21.29 | $21.29 | $21.29 | $21.29 | $15.40 | 61 |
| 2017-05-11 | $21.29 | $21.29 | $21.29 | $21.29 | $15.40 | 376 |
| 2017-05-10 | $20.55 | $20.55 | $20.55 | $20.55 | $14.86 | 192 |
| 2017-05-09 | $20.55 | $20.55 | $20.55 | $20.55 | $14.86 | 1 |
| 2017-05-08 | $20.18 | $20.55 | $20.18 | $20.55 | $14.86 | 1,151 |
| 2017-05-05 | $20.02 | $20.02 | $20.02 | $20.02 | $14.48 | 176 |
| 2017-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $14.47 | 462 |
| 2017-05-03 | $20.31 | $20.31 | $20.31 | $20.31 | $14.69 | 70 |
| 2017-05-02 | $19.96 | $20.31 | $19.96 | $20.31 | $14.69 | 989 |
| 2017-05-01 | $19.70 | $19.70 | $19.70 | $19.70 | $14.25 | 590 |
| 2017-04-28 | $19.67 | $19.76 | $19.67 | $19.76 | $14.29 | 985 |
| 2017-04-27 | $19.95 | $19.95 | $19.95 | $19.95 | $14.43 | 453 |
| 2017-04-26 | $20.18 | $20.37 | $20.13 | $20.13 | $14.56 | 1,389 |
| 2017-04-25 | $19.97 | $19.97 | $19.97 | $19.97 | $14.44 | 67 |
| 2017-04-24 | $19.96 | $20.06 | $19.85 | $19.97 | $14.44 | 3,503 |
| 2017-04-21 | $19.83 | $19.89 | $19.77 | $19.77 | $14.30 | 727 |
| 2017-04-20 | $20.01 | $20.01 | $20.01 | $20.01 | $14.47 | 100 |
| 2017-04-19 | $20.13 | $20.13 | $20.13 | $20.13 | $14.56 | 541 |
| 2017-04-18 | $20.33 | $20.47 | $20.23 | $20.23 | $14.63 | 2,473 |
| 2017-04-17 | $20.27 | $20.27 | $20.27 | $20.27 | $14.66 | 472 |
| 2017-04-13 | $20.25 | $20.25 | $20.25 | $20.25 | $14.65 | 114 |
| 2017-04-12 | $20.57 | $20.57 | $20.25 | $20.25 | $14.65 | 1,198 |
| 2017-04-11 | $20.50 | $20.73 | $20.50 | $20.52 | $14.84 | 1,142 |
| 2017-04-10 | $20.01 | $20.23 | $20.01 | $20.23 | $14.63 | 994 |
| 2017-04-07 | $20.02 | $20.10 | $20.02 | $20.10 | $14.54 | 739 |
| 2017-04-06 | $20.12 | $20.31 | $20.12 | $20.31 | $14.69 | 2,462 |
| 2017-04-05 | $20.60 | $20.73 | $20.60 | $20.64 | $14.93 | 1,236 |
| 2017-04-04 | $19.70 | $19.87 | $19.70 | $19.87 | $14.37 | 722 |
| 2017-04-03 | $19.86 | $19.96 | $19.65 | $19.65 | $14.21 | 661 |
| 2017-03-31 | $19.85 | $19.85 | $19.85 | $19.85 | $14.36 | 212 |
| 2017-03-30 | $19.42 | $19.85 | $19.42 | $19.85 | $14.36 | 1,555 |
| 2017-03-29 | $18.96 | $19.08 | $18.96 | $19.08 | $13.80 | 3,090 |
| 2017-03-28 | $18.70 | $18.86 | $18.54 | $18.54 | $13.41 | 2,576 |
| 2017-03-27 | $18.52 | $18.61 | $18.52 | $18.61 | $13.46 | 1,062 |
| 2017-03-24 | $17.83 | $17.83 | $17.83 | $17.83 | $12.90 | 351 |
| 2017-03-23 | $17.80 | $18.11 | $17.80 | $18.11 | $13.10 | 674 |
| 2017-03-22 | $17.71 | $17.71 | $17.71 | $17.71 | $12.81 | 615 |
| 2017-03-21 | $17.97 | $17.97 | $17.97 | $17.97 | $13.00 | 324 |
| 2017-03-20 | $18.42 | $18.42 | $18.42 | $18.42 | $13.32 | 390 |
| 2017-03-17 | $18.46 | $18.46 | $18.46 | $18.46 | $13.35 | 7 |
| 2017-03-16 | $18.46 | $18.46 | $18.46 | $18.46 | $13.35 | 10 |
| 2017-03-15 | $18.46 | $18.46 | $18.46 | $18.46 | $13.35 | 375 |
| 2017-03-14 | $18.81 | $18.81 | $18.46 | $18.46 | $13.35 | 685 |
| 2017-03-13 | $18.80 | $18.80 | $18.80 | $18.80 | $13.60 | 191 |
| 2017-03-10 | $18.50 | $18.50 | $18.50 | $18.50 | $13.38 | 158 |
| 2017-03-09 | $18.57 | $18.57 | $18.50 | $18.50 | $13.38 | 956 |
| 2017-03-08 | $18.25 | $18.25 | $18.25 | $18.25 | $13.20 | 63 |
| 2017-03-07 | $18.25 | $18.25 | $18.25 | $18.25 | $13.20 | 82 |
| 2017-03-06 | $18.25 | $18.25 | $18.25 | $18.25 | $13.20 | 50 |
| 2017-03-03 | $18.31 | $18.31 | $18.25 | $18.25 | $13.20 | 374 |
| 2017-03-02 | $17.90 | $17.90 | $17.90 | $17.90 | $12.95 | 410 |
| 2017-03-01 | $18.06 | $18.06 | $18.06 | $18.06 | $13.06 | 116 |
| 2017-02-28 | $18.45 | $18.47 | $18.35 | $18.47 | $13.36 | 1,459 |
| 2017-02-27 | $17.70 | $18.00 | $17.70 | $17.79 | $12.87 | 1,818 |
| 2017-02-24 | $18.10 | $18.23 | $18.10 | $18.23 | $13.19 | 511 |
| 2017-02-23 | $18.11 | $18.11 | $18.11 | $18.11 | $13.10 | 343 |
| 2017-02-22 | $18.16 | $18.27 | $17.92 | $18.27 | $13.21 | 698 |
| 2017-02-21 | $17.66 | $18.17 | $17.66 | $18.17 | $13.14 | 1,078 |
| 2017-02-17 | $17.28 | $17.28 | $17.28 | $17.28 | $12.50 | 84 |
| 2017-02-16 | $17.28 | $17.28 | $17.28 | $17.28 | $12.50 | 167 |
| 2017-02-15 | $17.28 | $17.28 | $17.28 | $17.28 | $12.50 | 83 |
| 2017-02-14 | $17.74 | $17.74 | $17.28 | $17.28 | $12.50 | 3,049 |
| 2017-02-13 | $17.21 | $17.21 | $17.21 | $17.21 | $12.45 | 81 |
| 2017-02-10 | $17.21 | $17.21 | $17.21 | $17.21 | $12.45 | 367 |
| 2017-02-09 | $17.21 | $17.21 | $17.21 | $17.21 | $12.45 | 115 |
| 2017-02-08 | $17.21 | $17.21 | $17.21 | $17.21 | $12.45 | 248 |
| 2017-02-07 | $17.46 | $17.46 | $17.46 | $17.46 | $12.63 | 13,177 |
| 2017-02-06 | $17.48 | $17.48 | $17.36 | $17.36 | $12.56 | 2,920 |
| 2017-02-03 | $17.50 | $17.73 | $17.50 | $17.73 | $12.82 | 3,462 |
| 2017-02-02 | $17.96 | $17.96 | $17.35 | $17.96 | $12.99 | 1,093 |
| 2017-02-01 | $17.88 | $18.11 | $17.88 | $18.11 | $13.10 | 340 |
| 2017-01-31 | $17.88 | $18.10 | $17.88 | $18.10 | $13.09 | 1,712 |
| 2017-01-30 | $18.15 | $18.15 | $17.88 | $17.88 | $12.93 | 473 |
| 2017-01-27 | $18.05 | $18.36 | $18.05 | $18.36 | $13.28 | 855 |
| 2017-01-26 | $18.03 | $18.03 | $18.03 | $18.03 | $13.04 | 682 |
| 2017-01-25 | $18.41 | $18.41 | $18.41 | $18.41 | $13.31 | 214 |
| 2017-01-24 | $17.88 | $17.88 | $17.88 | $17.88 | $12.93 | 225 |
| 2017-01-23 | $18.24 | $18.24 | $18.24 | $18.24 | $13.19 | 363 |
| 2017-01-20 | $17.97 | $17.97 | $17.68 | $17.68 | $12.79 | 777 |
| 2017-01-19 | $18.05 | $18.05 | $17.41 | $18.05 | $13.05 | 1,092 |
| 2017-01-18 | $18.45 | $18.65 | $18.40 | $18.40 | $13.31 | 1,853 |
| 2017-01-17 | $17.55 | $17.97 | $17.55 | $17.79 | $12.86 | 3,481 |
| 2017-01-13 | $17.91 | $17.91 | $17.91 | $17.91 | $12.96 | 288 |
| 2017-01-12 | $17.15 | $17.65 | $17.15 | $17.15 | $12.40 | 1,044 |
| 2017-01-11 | $17.26 | $17.26 | $17.26 | $17.26 | $12.48 | 10 |
| 2017-01-10 | $17.26 | $17.64 | $17.26 | $17.26 | $12.48 | 908 |
| 2017-01-09 | $17.63 | $17.63 | $17.40 | $17.40 | $12.58 | 944 |
| 2017-01-06 | $18.95 | $18.95 | $18.95 | $18.95 | $13.71 | 441 |
| 2017-01-05 | $18.87 | $18.94 | $18.87 | $18.94 | $13.69 | 1,578 |
| 2017-01-04 | $18.61 | $18.61 | $18.10 | $18.10 | $13.09 | 363 |
| 2017-01-03 | $17.83 | $17.89 | $17.83 | $17.83 | $12.90 | 644 |
| 2016-12-30 | $18.07 | $18.07 | $18.03 | $18.03 | $13.04 | 1,908 |
| 2016-12-29 | $17.80 | $17.80 | $17.55 | $17.55 | $12.69 | 1,774 |
| 2016-12-28 | $17.72 | $17.72 | $17.72 | $17.72 | $12.82 | 93 |
| 2016-12-27 | $17.72 | $17.72 | $17.72 | $17.72 | $12.82 | 114 |
| 2016-12-23 | $17.72 | $17.72 | $17.72 | $17.72 | $12.82 | 1,891 |
| 2016-12-22 | $18.37 | $18.37 | $17.91 | $17.91 | $12.95 | 425 |
| 2016-12-21 | $18.39 | $18.39 | $17.77 | $17.77 | $12.85 | 672 |
| 2016-12-20 | $18.96 | $18.96 | $18.96 | $18.96 | $13.71 | 330 |
| 2016-12-19 | $18.89 | $18.89 | $18.89 | $18.89 | $13.66 | 338 |
| 2016-12-16 | $19.09 | $19.09 | $19.09 | $19.09 | $13.81 | 162 |
| 2016-12-15 | $18.49 | $19.09 | $18.49 | $19.09 | $13.81 | 345 |
| 2016-12-14 | $18.85 | $19.14 | $18.51 | $19.14 | $13.84 | 733 |
| 2016-12-13 | $18.19 | $18.19 | $18.19 | $18.19 | $13.16 | 133 |
| 2016-12-12 | $18.19 | $18.19 | $18.15 | $18.15 | $13.13 | 1,373 |
| 2016-12-09 | $18.63 | $18.96 | $18.63 | $18.96 | $13.71 | 479 |
| 2016-12-08 | $18.60 | $19.00 | $18.55 | $18.85 | $13.63 | 2,474 |
| 2016-12-07 | $18.57 | $18.57 | $18.57 | $18.57 | $13.43 | 13 |
| 2016-12-06 | $18.57 | $18.57 | $18.57 | $18.57 | $13.43 | 140 |
| 2016-12-05 | $18.81 | $18.81 | $18.46 | $18.57 | $13.43 | 3,795 |
| 2016-12-02 | $18.81 | $18.81 | $18.26 | $18.26 | $13.21 | 2,312 |
| 2016-12-01 | $17.92 | $18.68 | $17.92 | $18.68 | $13.51 | 22,630 |
| 2016-11-30 | $17.98 | $17.98 | $17.64 | $17.95 | $12.98 | 2,630 |
| 2016-11-29 | $17.53 | $17.83 | $17.53 | $17.53 | $12.68 | 2,328 |
| 2016-11-28 | $17.30 | $17.34 | $17.30 | $17.34 | $12.54 | 351 |
| 2016-11-25 | $17.35 | $17.35 | $17.35 | $17.35 | $12.55 | 154 |
| 2016-11-23 | $17.87 | $17.87 | $17.87 | $17.87 | $12.92 | 76 |
| 2016-11-22 | $17.28 | $17.87 | $17.28 | $17.87 | $12.92 | 1,051 |
| 2016-11-21 | $17.67 | $17.67 | $17.67 | $17.67 | $12.78 | 50 |
| 2016-11-18 | $17.67 | $17.67 | $17.67 | $17.67 | $12.78 | 566 |
| 2016-11-17 | $17.55 | $17.88 | $17.55 | $17.88 | $12.93 | 1,437 |
| 2016-11-16 | $17.19 | $17.19 | $17.19 | $17.19 | $12.43 | 295 |
| 2016-11-15 | $18.45 | $18.45 | $18.45 | $18.45 | $13.34 | 75 |
| 2016-11-14 | $18.45 | $18.45 | $18.45 | $18.45 | $13.34 | 0 |
| 2016-11-11 | $18.45 | $18.45 | $18.45 | $18.45 | $13.34 | 422 |
| 2016-11-10 | $18.45 | $18.45 | $18.06 | $18.45 | $13.34 | 813 |
| 2016-11-09 | $18.58 | $18.58 | $18.58 | $18.58 | $13.44 | 237 |
| 2016-11-08 | $18.56 | $18.56 | $18.56 | $18.56 | $13.42 | 343 |
| 2016-11-07 | $18.56 | $18.56 | $18.56 | $18.56 | $13.42 | 65 |
| 2016-11-04 | $18.56 | $18.56 | $18.56 | $18.56 | $13.42 | 192 |
| 2016-11-03 | $18.56 | $18.56 | $18.56 | $18.56 | $13.42 | 55 |
| 2016-11-02 | $18.56 | $18.56 | $18.56 | $18.56 | $13.42 | 5 |
| 2016-11-01 | $18.56 | $18.56 | $18.56 | $18.56 | $13.42 | 318 |
| 2016-10-31 | $18.74 | $18.74 | $18.74 | $18.74 | $13.55 | 120 |
| 2016-10-28 | $18.74 | $18.74 | $18.74 | $18.74 | $13.55 | 261 |
| 2016-10-27 | $18.15 | $18.15 | $18.15 | $18.15 | $13.13 | 53 |
| 2016-10-26 | $18.36 | $18.45 | $18.15 | $18.15 | $13.13 | 433 |
| 2016-10-25 | $18.74 | $18.74 | $18.74 | $18.74 | $13.55 | 496 |
| 2016-10-24 | $18.74 | $18.74 | $18.74 | $18.74 | $13.55 | 71 |
| 2016-10-21 | $18.74 | $18.74 | $18.74 | $18.74 | $13.55 | 227 |
| 2016-10-20 | $18.82 | $18.82 | $18.82 | $18.82 | $13.61 | 5,381 |
| 2016-10-19 | $18.60 | $18.60 | $18.60 | $18.60 | $13.45 | 0 |
| 2016-10-18 | $18.60 | $18.60 | $18.60 | $18.60 | $13.45 | 276 |
| 2016-10-17 | $18.60 | $18.60 | $18.60 | $18.60 | $13.45 | 69 |
| 2016-10-14 | $18.60 | $18.60 | $18.60 | $18.60 | $13.45 | 236 |
| 2016-10-13 | $19.14 | $19.14 | $19.14 | $19.14 | $13.84 | 10 |
| 2016-10-12 | $18.90 | $19.14 | $18.90 | $19.14 | $13.67 | 587 |
| 2016-10-11 | $19.14 | $19.14 | $19.14 | $19.14 | $13.67 | 344 |
| 2016-10-10 | $19.11 | $19.11 | $19.11 | $19.11 | $13.65 | 0 |
| 2016-10-07 | $19.32 | $19.32 | $19.11 | $19.11 | $13.65 | 374 |
| 2016-10-06 | $19.19 | $19.19 | $19.19 | $19.19 | $13.71 | 368 |
| 2016-10-05 | $20.56 | $20.56 | $20.56 | $20.56 | $14.69 | 87 |
| 2016-10-04 | $20.56 | $20.56 | $20.56 | $20.56 | $14.69 | 66 |
| 2016-10-03 | $20.40 | $20.56 | $20.40 | $20.56 | $14.69 | 414 |
| 2016-09-30 | $20.44 | $20.81 | $20.44 | $20.81 | $14.86 | 564 |
| 2016-09-29 | $20.49 | $20.49 | $20.18 | $20.34 | $14.53 | 1,409 |
| 2016-09-28 | $20.68 | $20.68 | $20.68 | $20.68 | $14.77 | 1,014 |
| 2016-09-27 | $20.80 | $20.80 | $20.80 | $20.80 | $14.86 | 460 |
| 2016-09-26 | $20.96 | $20.96 | $20.96 | $20.96 | $14.97 | 47 |
| 2016-09-23 | $20.52 | $20.96 | $20.52 | $20.96 | $14.97 | 1,442 |
| 2016-09-22 | $21.56 | $21.56 | $21.56 | $21.56 | $15.40 | 18 |
| 2016-09-21 | $21.54 | $21.56 | $21.54 | $21.56 | $15.40 | 1,142 |
| 2016-09-20 | $21.19 | $21.34 | $21.19 | $21.34 | $15.24 | 1,083 |
| 2016-09-19 | $20.88 | $20.88 | $20.88 | $20.88 | $14.91 | 157 |
| 2016-09-16 | $20.88 | $20.88 | $20.88 | $20.88 | $14.91 | 185 |
| 2016-09-15 | $20.88 | $20.88 | $20.88 | $20.88 | $14.91 | 79 |
| 2016-09-14 | $20.72 | $20.88 | $20.72 | $20.88 | $14.91 | 302 |
| 2016-09-13 | $21.15 | $21.15 | $21.15 | $21.15 | $14.95 | 22 |
| 2016-09-12 | $21.15 | $21.15 | $21.15 | $21.15 | $14.95 | 625 |
| 2016-09-09 | $21.69 | $21.69 | $21.69 | $21.69 | $15.32 | 8 |
| 2016-09-08 | $21.69 | $21.69 | $21.69 | $21.69 | $15.32 | 289 |
| 2016-09-07 | $21.69 | $21.69 | $21.69 | $21.69 | $15.32 | 187 |
| 2016-09-06 | $22.21 | $22.21 | $22.21 | $22.21 | $15.69 | 508 |
| 2016-09-02 | $21.94 | $21.94 | $21.94 | $21.94 | $15.50 | 410 |
| 2016-09-01 | $21.87 | $21.87 | $21.87 | $21.87 | $15.45 | 169 |
| 2016-08-31 | $21.03 | $21.21 | $21.03 | $21.21 | $14.98 | 8,171 |
| 2016-08-30 | $20.99 | $21.17 | $20.99 | $21.01 | $14.84 | 1,074 |
| 2016-08-29 | $21.45 | $21.45 | $21.45 | $21.45 | $15.15 | 324 |
| 2016-08-26 | $21.75 | $21.75 | $21.58 | $21.58 | $15.25 | 807 |
| 2016-08-25 | $21.53 | $21.53 | $21.53 | $21.53 | $15.21 | 119 |
| 2016-08-24 | $21.53 | $21.53 | $21.53 | $21.53 | $15.21 | 294 |
| 2016-08-23 | $20.89 | $20.89 | $20.89 | $20.89 | $14.76 | 1,028 |
| 2016-08-22 | $20.63 | $20.63 | $20.63 | $20.63 | $14.58 | 173 |
| 2016-08-19 | $20.31 | $20.61 | $20.31 | $20.61 | $14.56 | 846 |
| 2016-08-18 | $20.44 | $20.61 | $20.44 | $20.61 | $14.56 | 470 |
| 2016-08-17 | $20.76 | $20.76 | $20.76 | $20.76 | $14.67 | 42 |
| 2016-08-16 | $20.76 | $20.76 | $20.76 | $20.76 | $14.67 | 44 |
| 2016-08-15 | $20.79 | $20.79 | $20.76 | $20.76 | $14.67 | 1,200 |
| 2016-08-12 | $20.37 | $20.37 | $20.37 | $20.37 | $14.39 | 4 |
| 2016-08-11 | $20.41 | $20.41 | $20.37 | $20.37 | $14.39 | 663 |
| 2016-08-10 | $20.46 | $20.57 | $20.26 | $20.31 | $14.35 | 860 |
| 2016-08-09 | $20.73 | $20.73 | $20.60 | $20.60 | $14.55 | 14,372 |
| 2016-08-08 | $20.25 | $20.30 | $20.25 | $20.25 | $14.31 | 972 |
| 2016-08-05 | $20.20 | $20.29 | $19.90 | $20.29 | $14.34 | 1,839 |
| 2016-08-04 | $20.25 | $20.46 | $20.25 | $20.46 | $14.45 | 1,780 |
| 2016-08-03 | $19.83 | $19.83 | $19.83 | $19.83 | $14.01 | 68 |
| 2016-08-02 | $19.83 | $20.02 | $19.83 | $19.83 | $14.01 | 974 |
| 2016-08-01 | $20.42 | $20.42 | $20.42 | $20.42 | $14.43 | 0 |
| 2016-07-29 | $20.16 | $20.42 | $20.16 | $20.42 | $14.43 | 2,190 |
| 2016-07-28 | $20.03 | $20.33 | $20.03 | $20.33 | $14.36 | 469 |
| 2016-07-27 | $20.26 | $20.26 | $20.26 | $20.26 | $14.31 | 283 |
| 2016-07-26 | $20.41 | $20.81 | $20.41 | $20.81 | $14.70 | 1,071 |
| 2016-07-25 | $20.60 | $20.60 | $20.60 | $20.60 | $14.56 | 157 |
| 2016-07-22 | $20.31 | $20.56 | $20.31 | $20.38 | $14.40 | 1,230 |
| 2016-07-21 | $20.85 | $20.91 | $20.62 | $20.91 | $14.78 | 2,166 |
| 2016-07-20 | $20.59 | $20.59 | $20.59 | $20.59 | $14.55 | 208 |
| 2016-07-19 | $20.55 | $20.59 | $20.43 | $20.59 | $14.55 | 2,317 |
| 2016-07-18 | $20.18 | $20.18 | $20.18 | $20.18 | $14.26 | 50 |
| 2016-07-15 | $20.17 | $20.18 | $20.17 | $20.18 | $14.26 | 529 |
| 2016-07-14 | $20.51 | $20.71 | $20.51 | $20.71 | $14.63 | 388 |
| 2016-07-13 | $20.43 | $20.43 | $20.43 | $20.43 | $14.44 | 11 |
| 2016-07-12 | $20.56 | $20.60 | $20.43 | $20.43 | $14.44 | 2,082 |
| 2016-07-11 | $20.57 | $20.57 | $20.57 | $20.57 | $14.54 | 268 |
| 2016-07-08 | $20.57 | $20.57 | $20.57 | $20.57 | $14.54 | 380 |
| 2016-07-07 | $21.09 | $21.09 | $21.00 | $21.00 | $14.84 | 904 |
| 2016-07-06 | $20.01 | $20.01 | $19.82 | $19.82 | $14.01 | 670 |
| 2016-07-05 | $19.76 | $19.90 | $19.76 | $19.90 | $14.06 | 651 |
| 2016-07-01 | $19.89 | $19.89 | $19.88 | $19.88 | $14.05 | 908 |
| 2016-06-30 | $19.69 | $19.80 | $19.69 | $19.69 | $13.91 | 548 |
| 2016-06-29 | $19.16 | $19.16 | $19.16 | $19.16 | $13.54 | 165 |
| 2016-06-28 | $19.39 | $19.39 | $19.02 | $19.16 | $13.54 | 754 |
| 2016-06-27 | $19.16 | $19.26 | $19.16 | $19.24 | $13.60 | 7,685 |
| 2016-06-24 | $19.32 | $19.32 | $19.32 | $19.32 | $13.65 | 61 |
| 2016-06-23 | $19.32 | $19.32 | $19.32 | $19.32 | $13.65 | 46 |
| 2016-06-22 | $19.32 | $19.32 | $19.32 | $19.32 | $13.28 | 400 |
| 2016-06-21 | $18.75 | $18.75 | $18.75 | $18.75 | $12.89 | 1,908 |
| 2016-06-20 | $19.14 | $19.14 | $19.14 | $19.14 | $13.16 | 444 |
| 2016-06-17 | $18.81 | $18.81 | $18.81 | $18.81 | $12.93 | 43 |
| 2016-06-16 | $18.67 | $18.81 | $18.67 | $18.81 | $12.93 | 929 |
| 2016-06-15 | $18.99 | $18.99 | $18.68 | $18.86 | $12.96 | 811 |
| 2016-06-14 | $18.53 | $18.72 | $18.53 | $18.53 | $12.74 | 889 |
| 2016-06-13 | $19.31 | $19.31 | $19.31 | $19.31 | $13.27 | 234 |
| 2016-06-10 | $20.12 | $20.12 | $20.12 | $20.12 | $13.83 | 80 |
| 2016-06-09 | $20.12 | $20.12 | $20.12 | $20.12 | $13.83 | 170 |
| 2016-06-08 | $20.07 | $20.34 | $20.07 | $20.34 | $13.98 | 1,858 |
| 2016-06-07 | $19.88 | $19.88 | $19.84 | $19.84 | $13.64 | 1,668 |
| 2016-06-06 | $19.17 | $19.17 | $19.17 | $19.17 | $13.18 | 122 |
| 2016-06-03 | $19.19 | $19.21 | $19.17 | $19.17 | $13.18 | 3,674 |
| 2016-06-02 | $18.72 | $18.72 | $18.72 | $18.72 | $12.87 | 203 |
| 2016-06-01 | $18.46 | $18.46 | $18.35 | $18.35 | $12.61 | 3,694 |
| 2016-05-31 | $18.46 | $18.46 | $18.25 | $18.25 | $12.55 | 393 |
| 2016-05-27 | $18.40 | $18.40 | $18.30 | $18.30 | $12.58 | 363 |
| 2016-05-26 | $18.88 | $18.88 | $18.88 | $18.88 | $12.66 | 294 |
| 2016-05-25 | $18.42 | $18.42 | $18.42 | $18.42 | $12.35 | 264 |
| 2016-05-24 | $18.15 | $18.15 | $18.15 | $18.15 | $12.17 | 0 |
| 2016-05-23 | $18.15 | $18.15 | $18.15 | $18.15 | $12.17 | 9 |
| 2016-05-20 | $18.15 | $18.15 | $18.15 | $18.15 | $12.17 | 0 |
| 2016-05-19 | $18.15 | $18.15 | $18.15 | $18.15 | $12.17 | 245 |
| 2016-05-18 | $18.59 | $18.59 | $18.59 | $18.59 | $12.46 | 934 |
| 2016-05-17 | $18.46 | $18.46 | $18.46 | $18.46 | $12.38 | 9 |
| 2016-05-16 | $18.42 | $18.46 | $18.42 | $18.46 | $12.38 | 581 |
| 2016-05-13 | $18.29 | $18.29 | $18.29 | $18.29 | $12.26 | 290 |
| 2016-05-12 | $17.90 | $17.90 | $17.90 | $17.90 | $12.00 | 47 |
| 2016-05-11 | $17.90 | $17.90 | $17.90 | $17.90 | $12.00 | 301 |
| 2016-05-10 | $18.12 | $18.12 | $18.12 | $18.12 | $12.15 | 38 |
| 2016-05-09 | $18.12 | $18.12 | $18.12 | $18.12 | $12.15 | 262 |
| 2016-05-06 | $18.09 | $18.28 | $18.09 | $18.28 | $12.25 | 1,814 |
| 2016-05-05 | $18.53 | $18.57 | $18.53 | $18.57 | $12.45 | 1,030 |
| 2016-05-04 | $18.19 | $18.20 | $18.19 | $18.19 | $12.19 | 1,892 |
| 2016-05-03 | $17.60 | $17.60 | $17.48 | $17.48 | $11.72 | 320 |
| 2016-05-02 | $17.87 | $17.87 | $17.87 | $17.87 | $11.98 | 597 |
| 2016-04-29 | $17.91 | $17.91 | $17.91 | $17.91 | $12.01 | 457 |
| 2016-04-28 | $18.20 | $18.20 | $18.20 | $18.20 | $12.20 | 601 |
| 2016-04-27 | $17.82 | $17.82 | $17.82 | $17.82 | $11.95 | 223 |
| 2016-04-26 | $17.82 | $17.82 | $17.82 | $17.82 | $11.95 | 59 |
| 2016-04-25 | $17.82 | $17.82 | $17.82 | $17.82 | $11.95 | 101 |
| 2016-04-22 | $16.89 | $16.89 | $16.89 | $16.89 | $11.32 | 41 |
| 2016-04-21 | $17.13 | $17.14 | $16.89 | $16.89 | $11.32 | 611 |
| 2016-04-20 | $17.24 | $17.24 | $17.24 | $17.24 | $11.56 | 344 |
| 2016-04-19 | $17.45 | $17.78 | $17.45 | $17.78 | $11.92 | 434 |
| 2016-04-18 | $17.35 | $17.35 | $17.35 | $17.35 | $11.63 | 459 |
| 2016-04-15 | $17.56 | $17.56 | $17.56 | $17.56 | $11.77 | 151 |
| 2016-04-14 | $17.56 | $17.56 | $17.56 | $17.56 | $11.77 | 152 |
| 2016-04-13 | $17.56 | $17.56 | $17.56 | $17.56 | $11.77 | 1,387 |
| 2016-04-12 | $17.75 | $17.75 | $17.75 | $17.75 | $11.90 | 100 |
| 2016-04-11 | $17.04 | $17.04 | $17.04 | $17.04 | $11.42 | 61 |
| 2016-04-08 | $17.04 | $17.04 | $17.04 | $17.04 | $11.42 | 1 |
| 2016-04-07 | $17.04 | $17.04 | $17.04 | $17.04 | $11.42 | 38,185 |
| 2016-04-06 | $17.04 | $17.04 | $17.04 | $17.04 | $11.42 | 146 |
| 2016-04-05 | $17.61 | $17.61 | $17.61 | $17.61 | $11.81 | 411 |
| 2016-04-04 | $17.17 | $17.17 | $16.67 | $16.67 | $11.17 | 634 |
| 2016-04-01 | $17.01 | $17.01 | $17.01 | $17.01 | $11.40 | 33 |
| 2016-03-31 | $17.01 | $17.01 | $17.01 | $17.01 | $11.40 | 1,129 |
| 2016-03-30 | $17.18 | $17.18 | $17.18 | $17.18 | $11.52 | 760 |
| 2016-03-29 | $17.62 | $17.62 | $17.62 | $17.62 | $11.81 | 207 |
| 2016-03-28 | $17.62 | $17.62 | $17.62 | $17.62 | $11.81 | 181 |
| 2016-03-24 | $18.06 | $18.06 | $18.06 | $18.06 | $12.11 | 0 |
| 2016-03-23 | $18.06 | $18.06 | $18.06 | $18.06 | $12.11 | 202 |
| 2016-03-22 | $18.06 | $18.06 | $18.06 | $18.06 | $12.11 | 1,057 |
| 2016-03-21 | $17.83 | $17.83 | $17.83 | $17.83 | $11.95 | 80 |
| 2016-03-18 | $17.83 | $17.83 | $17.83 | $17.83 | $11.95 | 578 |
| 2016-03-17 | $17.89 | $17.89 | $17.89 | $17.89 | $11.99 | 201 |
| 2016-03-16 | $17.79 | $17.79 | $17.79 | $17.79 | $11.93 | 113 |
| 2016-03-15 | $17.79 | $17.79 | $17.79 | $17.79 | $11.93 | 0 |
| 2016-03-14 | $17.79 | $17.79 | $17.79 | $17.79 | $11.93 | 100 |
| 2016-03-11 | $17.75 | $17.75 | $17.72 | $17.72 | $11.88 | 2,770 |
| 2016-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $11.73 | 132 |
| 2016-03-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.73 | 185 |
| 2016-03-08 | $17.37 | $17.37 | $17.37 | $17.37 | $11.65 | 164 |
| 2016-03-07 | $17.90 | $17.90 | $17.83 | $17.83 | $11.95 | 490 |
| 2016-03-04 | $18.18 | $18.18 | $18.18 | $18.18 | $12.18 | 1,032 |
| 2016-03-03 | $17.76 | $17.76 | $17.76 | $17.76 | $11.91 | 289 |
| 2016-03-02 | $17.55 | $17.55 | $17.54 | $17.54 | $11.76 | 324 |
| 2016-03-01 | $17.62 | $17.62 | $17.62 | $17.62 | $11.81 | 598 |
| 2016-02-29 | $17.55 | $17.55 | $17.55 | $17.55 | $11.76 | 47 |
| 2016-02-26 | $17.59 | $17.59 | $17.48 | $17.55 | $11.76 | 893 |
| 2016-02-25 | $17.27 | $17.40 | $17.27 | $17.40 | $11.66 | 723 |
| 2016-02-24 | $17.03 | $17.03 | $17.03 | $17.03 | $11.42 | 392 |
| 2016-02-23 | $17.11 | $17.11 | $17.11 | $17.11 | $11.47 | 477 |
| 2016-02-22 | $17.74 | $17.74 | $17.64 | $17.64 | $11.83 | 1,985 |
| 2016-02-19 | $17.11 | $17.11 | $17.11 | $17.11 | $11.47 | 279 |
| 2016-02-18 | $16.94 | $16.94 | $16.88 | $16.88 | $11.32 | 1,451 |
| 2016-02-17 | $17.12 | $17.12 | $16.82 | $16.82 | $11.28 | 2,332 |
| 2016-02-16 | $16.95 | $16.95 | $16.94 | $16.94 | $11.36 | 3,198 |
| 2016-02-12 | $16.55 | $16.59 | $16.53 | $16.54 | $11.09 | 6,894 |
| 2016-02-11 | $16.00 | $16.03 | $15.77 | $15.77 | $10.57 | 1,414 |
| 2016-02-10 | $16.21 | $16.29 | $16.21 | $16.29 | $10.92 | 3,067 |
| 2016-02-09 | $15.88 | $16.06 | $15.78 | $15.78 | $10.58 | 1,337 |
| 2016-02-08 | $16.26 | $16.39 | $15.96 | $15.96 | $10.70 | 2,199 |
| 2016-02-05 | $16.39 | $16.39 | $16.39 | $16.39 | $10.99 | 1,350 |
| 2016-02-04 | $16.74 | $16.74 | $16.74 | $16.74 | $11.22 | 87 |
| 2016-02-03 | $16.54 | $16.74 | $16.54 | $16.74 | $11.22 | 596 |
| 2016-02-02 | $16.70 | $16.70 | $16.56 | $16.56 | $11.10 | 1,311 |
| 2016-02-01 | $16.72 | $16.72 | $16.72 | $16.72 | $11.21 | 926 |
| 2016-01-29 | $17.08 | $17.19 | $17.08 | $17.19 | $11.52 | 681 |
| 2016-01-28 | $16.62 | $16.70 | $16.62 | $16.70 | $11.19 | 489 |
| 2016-01-27 | $16.38 | $16.38 | $16.36 | $16.36 | $10.97 | 1,247 |
| 2016-01-26 | $16.65 | $16.67 | $16.65 | $16.65 | $11.16 | 830 |
| 2016-01-25 | $16.82 | $16.90 | $16.80 | $16.80 | $11.26 | 3,429 |
| 2016-01-22 | $16.58 | $16.58 | $16.55 | $16.55 | $11.09 | 815 |
| 2016-01-21 | $16.53 | $16.68 | $16.53 | $16.56 | $11.10 | 5,038 |
| 2016-01-20 | $15.98 | $15.98 | $15.98 | $15.98 | $10.71 | 176 |
| 2016-01-19 | $15.98 | $15.98 | $15.98 | $15.98 | $10.71 | 99 |
| 2016-01-15 | $16.19 | $16.19 | $15.98 | $15.98 | $10.71 | 775 |
| 2016-01-14 | $16.07 | $16.07 | $16.07 | $16.07 | $10.77 | 152 |
| 2016-01-13 | $15.78 | $15.78 | $15.48 | $15.48 | $10.38 | 2,357 |
| 2016-01-12 | $15.79 | $15.79 | $15.64 | $15.64 | $10.48 | 1,011 |
| 2016-01-11 | $15.74 | $15.74 | $15.66 | $15.66 | $10.50 | 875 |
| 2016-01-08 | $15.95 | $15.95 | $15.95 | $15.95 | $10.69 | 325 |
| 2016-01-07 | $16.58 | $16.58 | $16.58 | $16.58 | $11.11 | 42 |
| 2016-01-06 | $16.58 | $16.58 | $16.58 | $16.58 | $11.11 | 276 |
| 2016-01-05 | $16.37 | $16.37 | $16.37 | $16.37 | $10.97 | 354 |
| 2016-01-04 | $16.56 | $16.56 | $16.37 | $16.37 | $10.97 | 265 |
| 2015-12-31 | $16.86 | $16.86 | $16.86 | $16.86 | $11.30 | 340 |
| 2015-12-30 | $16.86 | $16.86 | $16.86 | $16.86 | $11.30 | 133 |
| 2015-12-29 | $16.95 | $16.95 | $16.86 | $16.86 | $11.30 | 7,713 |
| 2015-12-28 | $16.21 | $16.21 | $16.21 | $16.21 | $10.87 | 335 |
| 2015-12-24 | $16.46 | $16.46 | $16.46 | $16.46 | $11.03 | 145 |
| 2015-12-23 | $16.53 | $16.53 | $16.53 | $16.53 | $11.08 | 623 |
| 2015-12-22 | $16.30 | $16.30 | $16.30 | $16.30 | $10.93 | 79 |
| 2015-12-21 | $16.22 | $16.30 | $16.20 | $16.30 | $10.93 | 1,151 |
| 2015-12-18 | $16.10 | $16.10 | $16.10 | $16.10 | $10.79 | 977 |
| 2015-12-17 | $16.46 | $16.46 | $16.31 | $16.31 | $10.93 | 389 |
| 2015-12-16 | $16.60 | $16.72 | $16.40 | $16.53 | $11.08 | 642 |
| 2015-12-15 | $16.83 | $16.83 | $16.83 | $16.83 | $11.28 | 283 |
| 2015-12-14 | $16.76 | $16.76 | $16.76 | $16.76 | $11.23 | 143 |
| 2015-12-11 | $16.84 | $16.84 | $16.72 | $16.76 | $11.23 | 2,637 |
| 2015-12-10 | $17.03 | $17.03 | $17.03 | $17.03 | $11.42 | 575 |
| 2015-12-09 | $16.79 | $16.81 | $16.78 | $16.81 | $11.27 | 711 |
| 2015-12-08 | $16.69 | $16.74 | $16.68 | $16.71 | $11.20 | 1,805 |
| 2015-12-07 | $17.14 | $17.14 | $17.14 | $17.14 | $11.49 | 724 |
| 2015-12-04 | $17.33 | $17.47 | $17.33 | $17.37 | $11.64 | 507 |
| 2015-12-03 | $17.48 | $17.48 | $17.48 | $17.48 | $11.72 | 37 |
| 2015-12-02 | $17.48 | $17.48 | $17.48 | $17.48 | $11.72 | 4 |
| 2015-12-01 | $17.48 | $17.51 | $17.45 | $17.48 | $11.72 | 2,918 |
| 2015-11-30 | $18.07 | $18.07 | $18.07 | $18.07 | $12.11 | 344 |
| 2015-11-27 | $17.40 | $17.48 | $17.40 | $17.48 | $11.72 | 573 |
| 2015-11-25 | $18.33 | $18.33 | $18.33 | $18.33 | $12.29 | 109 |
| 2015-11-24 | $17.75 | $17.75 | $17.75 | $17.75 | $11.90 | 481 |
| 2015-11-23 | $18.73 | $18.73 | $18.73 | $18.73 | $12.56 | 124 |
| 2015-11-20 | $18.73 | $18.73 | $18.73 | $18.73 | $12.56 | 1,457 |
| 2015-11-19 | $18.38 | $18.38 | $18.21 | $18.30 | $12.27 | 2,095 |
| 2015-11-18 | $17.36 | $17.36 | $17.24 | $17.27 | $11.58 | 691 |
| 2015-11-17 | $18.02 | $18.02 | $18.02 | $18.02 | $12.08 | 0 |
| 2015-11-16 | $18.02 | $18.02 | $18.02 | $18.02 | $12.08 | 81 |
| 2015-11-13 | $18.02 | $18.02 | $18.02 | $18.02 | $12.08 | 144 |
| 2015-11-12 | $18.96 | $18.96 | $18.96 | $18.96 | $12.71 | 140 |
| 2015-11-11 | $19.05 | $19.05 | $18.93 | $18.93 | $12.69 | 376 |
| 2015-11-10 | $18.86 | $18.86 | $18.86 | $18.86 | $12.65 | 71 |
| 2015-11-09 | $18.86 | $18.86 | $18.86 | $18.86 | $12.65 | 159 |
| 2015-11-06 | $18.90 | $18.90 | $18.86 | $18.86 | $12.65 | 1,101 |
| 2015-11-05 | $18.73 | $18.73 | $18.60 | $18.60 | $12.47 | 240 |
| 2015-11-04 | $18.75 | $18.75 | $18.67 | $18.67 | $12.52 | 1,957 |
| 2015-11-03 | $18.06 | $18.15 | $17.97 | $18.03 | $12.09 | 1,347 |
| 2015-11-02 | $17.97 | $18.00 | $17.83 | $18.00 | $12.06 | 1,420 |
| 2015-10-30 | $18.31 | $18.31 | $18.31 | $18.31 | $12.27 | 283 |
| 2015-10-29 | $18.25 | $18.31 | $18.25 | $18.31 | $12.27 | 1,029 |
| 2015-10-28 | $18.06 | $18.06 | $18.06 | $18.06 | $12.11 | 0 |
| 2015-10-27 | $18.21 | $18.21 | $18.06 | $18.06 | $12.11 | 1,387 |
| 2015-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $12.13 | 31 |
| 2015-10-23 | $18.19 | $18.19 | $18.06 | $18.10 | $12.13 | 3,001 |
| 2015-10-22 | $18.19 | $18.19 | $18.19 | $18.19 | $12.19 | 201 |
| 2015-10-21 | $17.60 | $17.60 | $17.60 | $17.60 | $11.80 | 160 |
| 2015-10-20 | $17.42 | $17.42 | $17.42 | $17.42 | $11.68 | 0 |
| 2015-10-19 | $17.42 | $17.42 | $17.42 | $17.42 | $11.68 | 642 |
| 2015-10-16 | $17.40 | $17.40 | $17.40 | $17.40 | $11.66 | 363 |
| 2015-10-15 | $17.78 | $17.78 | $17.78 | $17.78 | $11.92 | 32 |
| 2015-10-14 | $17.78 | $17.78 | $17.78 | $17.78 | $11.92 | 38 |
| 2015-10-13 | $17.78 | $17.78 | $17.78 | $17.78 | $11.92 | 0 |
| 2015-10-12 | $17.78 | $17.78 | $17.78 | $17.78 | $11.92 | 50 |
| 2015-10-09 | $17.78 | $17.78 | $17.78 | $17.78 | $11.92 | 321 |
| 2015-10-08 | $17.68 | $17.68 | $17.65 | $17.65 | $11.83 | 327 |
| 2015-10-07 | $18.40 | $18.40 | $18.40 | $18.40 | $12.33 | 14,139 |
| 2015-10-06 | $18.49 | $18.49 | $18.40 | $18.40 | $12.33 | 9,153 |
| 2015-10-05 | $18.26 | $18.46 | $18.26 | $18.46 | $12.37 | 10,191 |
| 2015-10-02 | $18.09 | $18.25 | $18.09 | $18.25 | $12.23 | 586 |
| 2015-10-01 | $18.56 | $18.56 | $18.56 | $18.56 | $12.44 | 0 |
| 2015-09-30 | $18.55 | $18.56 | $18.55 | $18.56 | $12.44 | 438 |
| 2015-09-29 | $18.62 | $18.62 | $18.62 | $18.62 | $12.48 | 195 |
| 2015-09-28 | $18.64 | $18.65 | $18.64 | $18.64 | $12.50 | 2,861 |
| 2015-09-25 | $18.77 | $18.77 | $18.77 | $18.77 | $12.58 | 125 |
| 2015-09-24 | $18.69 | $18.77 | $18.69 | $18.77 | $12.58 | 791 |
| 2015-09-23 | $18.05 | $18.05 | $18.04 | $18.04 | $12.09 | 362 |
| 2015-09-22 | $17.61 | $17.79 | $17.61 | $17.79 | $11.93 | 2,372 |
| 2015-09-21 | $17.58 | $17.60 | $17.45 | $17.45 | $11.70 | 1,911 |
| 2015-09-18 | $17.64 | $17.64 | $17.64 | $17.64 | $11.83 | 479 |
| 2015-09-17 | $17.64 | $17.65 | $17.63 | $17.65 | $11.83 | 800 |
| 2015-09-16 | $17.69 | $17.79 | $17.67 | $17.79 | $11.93 | 679 |
| 2015-09-15 | $17.64 | $17.65 | $17.61 | $17.65 | $11.66 | 1,714 |
| 2015-09-14 | $17.92 | $17.92 | $17.92 | $17.92 | $11.84 | 0 |
| 2015-09-11 | $17.92 | $17.92 | $17.92 | $17.92 | $11.84 | 269 |
| 2015-09-10 | $18.28 | $18.28 | $18.28 | $18.28 | $12.08 | 82 |
| 2015-09-09 | $18.51 | $18.53 | $18.28 | $18.28 | $12.08 | 2,085 |
| 2015-09-08 | $18.04 | $18.06 | $18.04 | $18.06 | $11.93 | 2,394 |
| 2015-09-04 | $18.09 | $18.13 | $18.03 | $18.03 | $11.91 | 1,865 |
| 2015-09-03 | $18.20 | $18.20 | $18.20 | $18.20 | $12.02 | 212 |
| 2015-09-02 | $17.98 | $18.12 | $17.98 | $18.12 | $11.97 | 1,418 |
| 2015-09-01 | $17.45 | $17.51 | $17.45 | $17.47 | $11.55 | 444 |
| 2015-08-31 | $17.77 | $17.77 | $17.77 | $17.77 | $11.74 | 189 |
| 2015-08-28 | $17.85 | $17.85 | $17.77 | $17.77 | $11.74 | 4,117 |
| 2015-08-27 | $17.81 | $17.81 | $17.72 | $17.74 | $11.72 | 6,269 |
| 2015-08-26 | $17.09 | $17.25 | $17.00 | $17.10 | $11.30 | 3,190 |
| 2015-08-25 | $17.33 | $17.33 | $17.07 | $17.07 | $11.28 | 1,585 |
| 2015-08-24 | $17.17 | $17.17 | $16.89 | $17.01 | $11.24 | 9,657 |
| 2015-08-21 | $17.49 | $17.53 | $17.40 | $17.51 | $11.57 | 2,077 |
| 2015-08-20 | $17.75 | $17.75 | $17.73 | $17.73 | $11.71 | 627 |
| 2015-08-19 | $18.12 | $18.27 | $18.12 | $18.13 | $11.98 | 3,986 |
| 2015-08-18 | $17.73 | $17.73 | $17.73 | $17.73 | $11.71 | 179 |
| 2015-08-17 | $17.26 | $17.26 | $17.26 | $17.26 | $11.40 | 40 |
| 2015-08-14 | $17.26 | $17.26 | $17.26 | $17.26 | $11.40 | 149 |
| 2015-08-13 | $17.30 | $17.30 | $17.30 | $17.30 | $11.43 | 98 |
| 2015-08-12 | $17.30 | $17.30 | $17.30 | $17.30 | $11.43 | 165 |
| 2015-08-11 | $16.79 | $16.79 | $16.79 | $16.79 | $11.09 | 0 |
| 2015-08-10 | $16.79 | $16.79 | $16.79 | $16.79 | $11.09 | 104 |
| 2015-08-07 | $16.79 | $16.79 | $16.79 | $16.79 | $11.09 | 189 |
| 2015-08-06 | $16.52 | $16.52 | $16.52 | $16.52 | $10.91 | 76 |
| 2015-08-05 | $16.58 | $16.58 | $16.52 | $16.52 | $10.91 | 1,857 |
| 2015-08-04 | $16.30 | $16.30 | $16.30 | $16.30 | $10.77 | 495 |
| 2015-08-03 | $16.23 | $16.23 | $16.23 | $16.23 | $10.72 | 12 |
| 2015-07-31 | $16.30 | $16.30 | $16.23 | $16.23 | $10.72 | 1,930 |
| 2015-07-30 | $16.41 | $16.48 | $16.41 | $16.48 | $10.89 | 1,702 |
| 2015-07-29 | $16.22 | $16.22 | $16.22 | $16.22 | $10.72 | 759 |
| 2015-07-28 | $16.19 | $16.19 | $16.19 | $16.19 | $10.70 | 158 |
| 2015-07-27 | $16.06 | $16.19 | $16.06 | $16.19 | $10.70 | 770 |
| 2015-07-24 | $16.50 | $16.50 | $16.49 | $16.49 | $10.90 | 790 |
| 2015-07-23 | $16.56 | $16.56 | $16.53 | $16.53 | $10.92 | 1,114 |
| 2015-07-22 | $16.59 | $16.60 | $16.59 | $16.60 | $10.97 | 453 |
| 2015-07-21 | $16.49 | $16.49 | $16.49 | $16.49 | $10.90 | 224 |
Yue Yuen Industrial (Holdings) Ltd (YUEIY) News Headlines
Recent Yue Yuen Industrial (Holdings) Ltd (YUEIY) News
Similar Companies to Yue Yuen Industrial (Holdings) Ltd (YUEIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |