Abcam (ABCZF) Exchange: PINK
Data as of April 25, 2024
$22.25 ($0.00) 0.00%
Abcam - Daily Information
Click for more stock information on Abcam.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.25 |
| Previous Close | $22.25 |
| High | $22.25 |
| Low | $22.25 |
| Adjusted Open | $22.25 |
| Previous Adjusted Close | $22.25 |
| Adjusted High | $22.25 |
| Adjusted Low | $22.25 |
About Abcam (ABCZF)
Abcam PLC
Invest in Abcam (ABCZF)
Historical Stock Data for Abcam (ABCZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-02-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-31 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-01-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4,002 |
| 2023-11-21 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-17 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4,000 |
| 2023-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 360 |
| 2023-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 174 |
| 2023-11-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4,000 |
| 2023-11-07 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 561 |
| 2023-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-11-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-11-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4,000 |
| 2023-10-31 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-30 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4,000 |
| 2023-10-24 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-18 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4,000 |
| 2023-10-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-10-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1 |
| 2023-10-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-10-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-10-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 4,000 |
| 2023-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4,000 |
| 2023-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4,001 |
| 2023-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,450 |
| 2023-09-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 5 |
| 2023-09-22 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-09-21 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-09-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4,000 |
| 2023-09-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4,000 |
| 2023-09-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4,000 |
| 2023-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 3 |
| 2023-08-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 25 |
| 2023-08-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-08-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 4,000 |
| 2023-08-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 4,000 |
| 2023-08-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 630 |
| 2023-08-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-08-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-08-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-08-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 5,000 |
| 2023-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4,000 |
| 2023-08-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-07-31 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-07-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 4,074 |
| 2023-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-07-24 | $23.15 | $23.15 | $23.00 | $23.00 | $23.00 | 650 |
| 2023-07-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 4,000 |
| 2023-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 653 |
| 2023-07-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-07-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 4,000 |
| 2023-07-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-07-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 166 |
| 2023-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2023-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2023-06-28 | $21.00 | $23.50 | $21.00 | $23.50 | $23.50 | 15,420 |
| 2023-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 11,816 |
| 2023-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,030 |
| 2023-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2023-06-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-06-13 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-06-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-06-09 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-06-08 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-06-07 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,600 |
| 2023-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 282 |
| 2023-05-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-04-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 344 |
| 2023-04-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-04-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2023-04-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-04-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-04-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2,000 |
| 2023-04-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 430 |
| 2023-04-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2023-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2023-04-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-04-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,629 |
| 2023-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-03-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-03-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-03-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 2,055 |
| 2023-02-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-02-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,094 |
| 2023-02-24 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 6 |
| 2023-02-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-22 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-21 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-16 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-15 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-14 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-13 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-10 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-09 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-08 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-07 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-06 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-02 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2023-02-01 | $12.85 | $13.02 | $12.85 | $13.02 | $13.02 | 3,985 |
| 2023-01-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,590 |
| 2023-01-30 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 40 |
| 2023-01-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-01-26 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 100 |
| 2023-01-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-01-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 680 |
| 2023-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,000 |
| 2023-01-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-01-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 600 |
| 2023-01-04 | $14.86 | $16.00 | $14.86 | $16.00 | $16.00 | 2,000 |
| 2023-01-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2022-12-30 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2022-12-29 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1,185 |
| 2022-12-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-12-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 191 |
| 2022-12-23 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2022-12-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2022-12-21 | $15.57 | $15.74 | $15.57 | $15.74 | $15.74 | 888 |
| 2022-12-20 | $15.19 | $15.19 | $14.63 | $14.63 | $14.63 | 1,700 |
| 2022-12-19 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 100 |
| 2022-12-16 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 342 |
| 2022-12-15 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2022-12-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2022-12-13 | $15.24 | $15.52 | $15.24 | $15.52 | $15.52 | 1,200 |
| 2022-12-12 | $13.48 | $13.85 | $13.21 | $13.65 | $13.65 | 3,100 |
| 2022-12-09 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-12-08 | $15.15 | $15.36 | $15.15 | $15.36 | $15.36 | 680 |
| 2022-12-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 200 |
| 2022-12-06 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-12-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-12-02 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-12-01 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-11-30 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-11-29 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 24 |
| 2022-11-28 | $16.81 | $17.04 | $16.81 | $17.04 | $17.04 | 112,624 |
| 2022-11-25 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 540 |
| 2022-11-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-11-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-11-21 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-11-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-11-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 5,000 |
| 2022-11-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-11-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-11-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 680 |
| 2022-11-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-11-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 3,000 |
| 2022-11-09 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 14,000 |
| 2022-11-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-11-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-11-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-11-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-11-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-11-01 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-31 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-27 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-25 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-21 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-20 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-12 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-10-10 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 680 |
| 2022-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 15 |
| 2022-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 283 |
| 2022-09-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-09-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 283 |
| 2022-09-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1 |
| 2022-09-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-07 | $13.90 | $13.99 | $13.90 | $13.99 | $13.99 | 2,180 |
| 2022-09-06 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2022-09-02 | $13.65 | $13.88 | $13.63 | $13.88 | $13.88 | 533 |
| 2022-09-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-08-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-08-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 487 |
| 2022-08-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2022-08-26 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 182 |
| 2022-08-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-08-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 680 |
| 2022-08-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-08-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-08-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-08-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-07-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-07-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 207 |
| 2022-07-27 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-26 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-25 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-22 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-18 | $13.46 | $13.46 | $13.42 | $13.42 | $13.42 | 350 |
| 2022-07-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 619 |
| 2022-07-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-07-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 755 |
| 2022-07-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 10 |
| 2022-06-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 3 |
| 2022-06-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 7 |
| 2022-06-15 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 681 |
| 2022-06-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2022-06-06 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 63 |
| 2022-06-03 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 200 |
| 2022-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 339 |
| 2022-05-24 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-05-23 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-05-20 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 680 |
| 2022-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 14 |
| 2022-05-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3 |
| 2022-05-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-05-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 11 |
| 2022-05-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2022-05-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 506 |
| 2022-05-11 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 20 |
| 2022-05-10 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-05-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 619 |
| 2022-05-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-05-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,300 |
| 2022-05-04 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1,300 |
| 2022-05-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-05-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-29 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-28 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-22 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-21 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-04-20 | $17.78 | $17.78 | $17.64 | $17.64 | $17.64 | 1,300 |
| 2022-04-19 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2022-04-18 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2022-04-14 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2022-04-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2022-04-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 670 |
| 2022-04-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 20,000 |
| 2022-04-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 15 |
| 2022-04-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-04-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-04-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-04-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-04-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-31 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 15 |
| 2022-03-30 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-29 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-25 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-24 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-03-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 9 |
| 2022-03-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 500 |
| 2022-03-18 | $17.54 | $17.95 | $17.54 | $17.95 | $17.95 | 500 |
| 2022-03-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 500 |
| 2022-03-16 | $16.46 | $16.50 | $16.46 | $16.50 | $16.50 | 3,500 |
| 2022-03-15 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-03-14 | $16.55 | $16.70 | $16.41 | $16.41 | $16.41 | 300 |
| 2022-03-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 680 |
| 2022-03-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-03-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-03-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-03-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 12 |
| 2022-03-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 5,500 |
| 2022-03-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-03-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-03-01 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-02-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-02-25 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-02-24 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-02-23 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 24 |
| 2022-02-22 | $16.40 | $16.42 | $16.12 | $16.12 | $16.12 | 5,000 |
| 2022-02-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 50 |
| 2022-02-17 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 401 |
| 2022-02-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-02-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,000 |
| 2022-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2022-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,180 |
| 2022-02-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 417 |
| 2022-02-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-02-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-02-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-02-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 400 |
| 2022-01-31 | $17.83 | $17.83 | $17.33 | $17.60 | $17.60 | 21,746 |
| 2022-01-28 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-01-27 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 10 |
| 2022-01-26 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-01-25 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-01-24 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 100 |
| 2022-01-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-01-20 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-01-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 300 |
| 2022-01-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 100 |
| 2022-01-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-01-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 100 |
| 2022-01-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-01-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-01-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-01-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-01-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 2,300 |
| 2022-01-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 700 |
| 2022-01-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2022-01-03 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-12-31 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 40,978 |
| 2021-12-30 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 84,000 |
| 2021-12-29 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 500 |
| 2021-12-28 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2021-12-27 | $23.07 | $23.08 | $23.06 | $23.08 | $23.08 | 3,400 |
| 2021-12-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 232 |
| 2021-12-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2021-12-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 400 |
| 2021-12-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 50 |
| 2021-12-17 | $21.68 | $21.90 | $21.68 | $21.90 | $21.90 | 700 |
| 2021-12-16 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-12-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-12-14 | $21.74 | $21.74 | $21.73 | $21.73 | $21.73 | 1,100 |
| 2021-12-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-10 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-09 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2,758 |
| 2021-12-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-12-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-30 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-18 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-11 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-11-10 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 7,010 |
| 2021-11-09 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-11-08 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-11-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1,000 |
| 2021-11-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-11-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 5 |
| 2021-11-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-11-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-27 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-22 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2021-10-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 100 |
| 2021-10-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2021-10-19 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2021-10-18 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 155 |
| 2021-10-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 100 |
| 2021-10-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 100 |
| 2021-10-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-10-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-10-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2021-10-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 100 |
| 2021-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2021-10-06 | $20.32 | $20.32 | $20.30 | $20.30 | $20.30 | 300 |
| 2021-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-10-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-09-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-09-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2021-09-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 5,175 |
| 2021-09-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-09-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-09-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-09-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 200 |
| 2021-09-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 25,000 |
| 2021-09-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 34 |
| 2021-09-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-13 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-09-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,000 |
| 2021-09-08 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 100 |
| 2021-09-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-09-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 10,000 |
| 2021-09-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-09-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 100 |
| 2021-08-31 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 200 |
| 2021-08-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2,000 |
| 2021-08-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2021-08-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 100 |
| 2021-08-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-08-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-08-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-08-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-08-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-08-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-08-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,422 |
| 2021-08-16 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2021-08-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 202 |
| 2021-08-12 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2021-08-11 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2021-08-10 | $20.52 | $20.52 | $20.31 | $20.31 | $20.31 | 202 |
| 2021-08-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2021-08-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 185 |
| 2021-08-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-08-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 50 |
| 2021-08-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-08-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2021-07-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,333 |
| 2021-07-14 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-13 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 23 |
| 2021-07-06 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-07-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-06-30 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-06-29 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 400 |
| 2021-06-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 400 |
| 2021-06-25 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 75 |
| 2021-06-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2021-06-23 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 500 |
| 2021-06-22 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-21 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-18 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-17 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-15 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-14 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2021-06-11 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 500 |
| 2021-06-10 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-06-09 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-06-08 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-06-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-06-04 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-06-03 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-06-02 | $19.95 | $21.47 | $19.95 | $21.31 | $21.31 | 12,745 |
| 2021-06-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2,000 |
| 2021-05-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 4 |
| 2021-05-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 3,050 |
| 2021-05-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-05-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 250 |
| 2021-05-10 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-05-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-05-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 5 |
| 2021-05-05 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
| 2021-05-04 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-05-03 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2021-04-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 5 |
| 2021-04-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,227 |
| 2021-04-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 528 |
| 2021-04-27 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2021-04-26 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 800 |
| 2021-04-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2021-04-22 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 100 |
| 2021-04-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-04-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-04-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 500 |
| 2021-04-16 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-15 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-14 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-13 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-12 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-09 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 50 |
| 2021-04-07 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2021-04-06 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 300 |
| 2021-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2021-03-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2021-03-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 300 |
| 2021-03-25 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2021-03-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 5,000 |
| 2021-03-23 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-03-22 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 700 |
| 2021-03-19 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-03-18 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-03-17 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-03-16 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-03-15 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-03-12 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 101 |
| 2021-03-11 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-03-10 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 6,000 |
| 2021-03-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2021-03-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 19,144 |
| 2021-03-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 31,667 |
| 2021-03-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2021-03-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,121 |
| 2021-03-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 500 |
| 2021-03-01 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-02-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-02-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 500 |
| 2021-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 500 |
| 2021-02-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 16,966 |
| 2021-02-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 504 |
| 2021-02-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 504 |
| 2021-02-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 263 |
| 2021-02-12 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 26,590 |
| 2021-02-11 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 100 |
| 2021-02-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 5,000 |
| 2021-02-09 | $23.00 | $23.10 | $23.00 | $23.10 | $23.10 | 5,000 |
| 2021-02-08 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2021-02-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2021-02-04 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2021-02-03 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 10,000 |
| 2021-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2021-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,930 |
| 2021-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 180 |
| 2021-01-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,050 |
| 2021-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,000 |
| 2021-01-19 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 114 |
| 2021-01-15 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2021-01-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 114 |
| 2021-01-13 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 4,500 |
| 2021-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50,752 |
| 2021-01-11 | $20.30 | $21.08 | $20.30 | $21.08 | $21.08 | 2,974 |
| 2021-01-08 | $19.75 | $19.85 | $19.75 | $19.85 | $19.85 | 430 |
| 2021-01-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,000 |
| 2021-01-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-01-04 | $20.64 | $20.75 | $20.55 | $20.55 | $20.55 | 3,203 |
| 2020-12-31 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-30 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 10 |
| 2020-12-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-22 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-12-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 150 |
| 2020-12-17 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 1,000 |
| 2020-12-16 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-09 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-12-04 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 2,000 |
| 2020-12-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2020-12-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 60 |
| 2020-12-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 135 |
| 2020-11-30 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 2,100 |
| 2020-11-27 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-24 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-23 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 10 |
| 2020-11-20 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-19 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-18 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 14 |
| 2020-11-17 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 22 |
| 2020-11-16 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-13 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-12 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2020-11-11 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 100 |
| 2020-11-10 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 10,050 |
| 2020-11-09 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 126 |
| 2020-11-06 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2020-11-05 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 662 |
| 2020-11-04 | $20.00 | $20.12 | $19.90 | $20.12 | $20.12 | 60,520 |
| 2020-11-03 | $19.40 | $19.48 | $19.40 | $19.48 | $19.48 | 300 |
| 2020-11-02 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 5,000 |
| 2020-10-30 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 750 |
| 2020-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2020-10-28 | $19.63 | $19.63 | $19.00 | $19.00 | $19.00 | 9,735 |
| 2020-10-27 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 3,000 |
| 2020-10-26 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 100 |
| 2020-10-23 | $18.92 | $18.98 | $18.60 | $18.98 | $18.98 | 8,219 |
| 2020-10-22 | $18.00 | $19.00 | $17.70 | $18.99 | $18.99 | 28,624 |
| 2020-10-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 310 |
| 2020-10-20 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2020-10-19 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 30 |
| 2020-10-16 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2020-10-15 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2020-10-14 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2020-10-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 220 |
| 2020-10-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-10-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-10-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-10-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,045 |
| 2020-10-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-10-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-10-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-10-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,000 |
| 2020-09-30 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 24 |
| 2020-09-29 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-09-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-09-25 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-09-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-09-23 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-09-22 | $15.00 | $15.00 | $14.77 | $14.77 | $14.77 | 4,000 |
| 2020-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2020-09-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,000 |
| 2020-09-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-09-16 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 743 |
| 2020-09-15 | $16.87 | $16.87 | $16.20 | $16.20 | $16.20 | 450 |
| 2020-09-14 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 61 |
| 2020-09-11 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2020-09-10 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 2,000 |
| 2020-09-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2020-09-08 | $16.79 | $16.79 | $16.65 | $16.65 | $16.65 | 200 |
| 2020-09-04 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2020-09-03 | $17.55 | $17.55 | $17.15 | $17.15 | $17.15 | 2,600 |
| 2020-09-02 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-08-31 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-08-28 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-08-27 | $16.63 | $16.63 | $16.53 | $16.53 | $16.53 | 800 |
| 2020-08-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-08-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-08-24 | $16.97 | $16.97 | $16.90 | $16.90 | $16.90 | 4,652 |
| 2020-08-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 150 |
| 2020-08-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2020-08-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2020-08-18 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2020-08-17 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 300 |
| 2020-08-14 | $17.33 | $17.55 | $17.33 | $17.33 | $17.33 | 300 |
| 2020-08-13 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2020-08-12 | $17.68 | $17.93 | $17.68 | $17.93 | $17.93 | 750 |
| 2020-08-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 27 |
| 2020-08-10 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-08-07 | $16.75 | $17.06 | $16.50 | $17.06 | $17.06 | 3,550 |
| 2020-08-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 400 |
| 2020-08-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 250 |
| 2020-08-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2020-08-03 | $17.06 | $17.06 | $16.85 | $16.85 | $16.85 | 2,400 |
| 2020-07-31 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2020-07-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 78 |
| 2020-07-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 105 |
| 2020-07-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 100 |
| 2020-07-27 | $17.65 | $17.65 | $17.20 | $17.44 | $17.44 | 2,744 |
| 2020-07-24 | $16.85 | $16.85 | $16.60 | $16.60 | $16.60 | 1,291 |
| 2020-07-23 | $17.08 | $17.30 | $17.08 | $17.30 | $17.30 | 359 |
| 2020-07-22 | $18.15 | $18.25 | $18.13 | $18.25 | $18.25 | 600 |
| 2020-07-21 | $18.10 | $18.15 | $18.10 | $18.15 | $18.15 | 16,110 |
| 2020-07-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 29 |
| 2020-07-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 5,100 |
| 2020-07-16 | $17.20 | $17.40 | $17.20 | $17.40 | $17.40 | 300 |
| 2020-07-15 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 30 |
| 2020-07-14 | $17.00 | $17.00 | $16.85 | $16.88 | $16.88 | 3,000 |
| 2020-07-13 | $16.98 | $17.00 | $16.98 | $17.00 | $17.00 | 3,800 |
| 2020-07-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-07-09 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-07-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-07-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-07-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-07-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-07-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-06-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-06-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-06-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-06-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-06-24 | $17.28 | $17.28 | $17.10 | $17.10 | $17.10 | 6,000 |
| 2020-06-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-06-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-06-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-06-18 | $16.64 | $16.64 | $16.60 | $16.60 | $16.60 | 1,416 |
| 2020-06-17 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 250 |
| 2020-06-16 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 250 |
| 2020-06-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 100 |
| 2020-06-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
| 2020-06-11 | $16.51 | $16.51 | $16.35 | $16.35 | $16.35 | 1,000 |
| 2020-06-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,001 |
| 2020-06-09 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 100 |
| 2020-06-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2020-06-05 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2020-06-04 | $17.97 | $18.03 | $17.97 | $18.03 | $18.03 | 1,100 |
| 2020-06-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,000 |
| 2020-06-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 6,000 |
| 2020-06-01 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 3,200 |
| 2020-05-29 | $18.60 | $18.85 | $18.40 | $18.40 | $18.40 | 1,488 |
| 2020-05-28 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 5,000 |
| 2020-05-27 | $17.05 | $17.38 | $17.05 | $17.38 | $17.38 | 5,500 |
| 2020-05-26 | $17.99 | $17.99 | $17.72 | $17.72 | $17.72 | 2,800 |
| 2020-05-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-18 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-15 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-14 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-13 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-05-12 | $17.50 | $17.50 | $16.92 | $16.92 | $16.92 | 1,176 |
| 2020-05-11 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2020-05-08 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 61 |
| 2020-05-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2020-05-06 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2020-05-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2020-05-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 46 |
| 2020-05-01 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2020-04-30 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 286 |
| 2020-04-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-04-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-04-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-04-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 93 |
| 2020-04-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-04-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 20 |
| 2020-04-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 3,061 |
| 2020-04-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 6 |
| 2020-04-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-03-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 102 |
| 2020-03-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 15 |
| 2020-03-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-03-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 18 |
| 2020-03-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 22 |
| 2020-03-24 | $12.34 | $12.34 | $12.30 | $12.30 | $12.30 | 364 |
| 2020-03-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 600 |
| 2020-03-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 15 |
| 2020-03-19 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 9,101 |
| 2020-03-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 0 |
| 2020-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.42 | 0 |
| 2020-03-16 | $13.05 | $13.50 | $13.05 | $13.50 | $13.42 | 1,100 |
| 2020-03-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.21 | 0 |
| 2020-03-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.21 | 6 |
| 2020-03-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.21 | 0 |
| 2020-03-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.21 | 165 |
| 2020-03-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.06 | 100 |
| 2020-03-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.06 | 33 |
| 2020-03-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.06 | 0 |
| 2020-03-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.06 | 0 |
| 2020-03-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.06 | 0 |
| 2020-03-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.06 | 234 |
| 2020-02-28 | $15.17 | $15.17 | $15.17 | $15.17 | $15.08 | 10 |
| 2020-02-27 | $15.17 | $15.17 | $15.17 | $15.17 | $15.08 | 100 |
| 2020-02-26 | $15.47 | $15.47 | $15.43 | $15.43 | $15.33 | 397 |
| 2020-02-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 225 |
| 2020-02-24 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-21 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-20 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-19 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-18 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-11 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-10 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 0 |
| 2020-02-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.84 | 197 |
| 2020-02-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 0 |
| 2020-02-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 0 |
| 2020-02-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 135 |
| 2020-01-31 | $18.49 | $18.49 | $18.25 | $18.25 | $18.14 | 250 |
| 2020-01-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.94 | 0 |
| 2020-01-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.93 | 141 |
| 2020-01-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.55 | 0 |
| 2020-01-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.55 | 33 |
| 2020-01-23 | $18.69 | $18.70 | $18.54 | $18.67 | $18.55 | 8,938 |
| 2020-01-22 | $18.16 | $18.16 | $18.16 | $18.16 | $18.05 | 67 |
| 2020-01-21 | $18.17 | $18.17 | $17.96 | $18.16 | $18.05 | 15,346 |
| 2020-01-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.54 | 88 |
| 2020-01-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.54 | 40 |
| 2020-01-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.54 | 95 |
| 2020-01-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.54 | 299 |
| 2020-01-13 | $17.31 | $17.58 | $17.27 | $17.58 | $17.47 | 40,843 |
| 2020-01-10 | $17.30 | $17.50 | $17.15 | $17.15 | $17.04 | 42,875 |
| 2020-01-09 | $18.50 | $18.55 | $18.34 | $18.35 | $18.24 | 14,542 |
| 2020-01-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.57 | 297 |
| 2020-01-07 | $17.57 | $17.81 | $17.57 | $17.79 | $17.68 | 807 |
| 2020-01-06 | $17.73 | $17.75 | $17.73 | $17.75 | $17.64 | 1,362 |
| 2020-01-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.43 | 97 |
| 2020-01-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.43 | 210 |
| 2019-12-31 | $18.54 | $18.54 | $18.54 | $18.54 | $18.43 | 46 |
| 2019-12-30 | $18.54 | $18.54 | $18.54 | $18.54 | $18.43 | 261 |
| 2019-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.89 | 39 |
| 2019-12-26 | $18.00 | $18.40 | $18.00 | $18.00 | $17.89 | 14,028 |
| 2019-12-24 | $18.43 | $18.43 | $18.00 | $18.00 | $17.89 | 2,941 |
| 2019-12-23 | $18.51 | $18.51 | $18.25 | $18.25 | $18.14 | 481 |
| 2019-12-20 | $18.56 | $18.56 | $18.25 | $18.25 | $18.14 | 2,485 |
| 2019-12-19 | $18.49 | $18.49 | $18.49 | $18.49 | $18.38 | 10,108 |
| 2019-12-18 | $18.49 | $18.49 | $18.49 | $18.49 | $18.38 | 10,199 |
| 2019-12-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.13 | 184 |
| 2019-12-16 | $18.75 | $18.75 | $18.70 | $18.70 | $18.58 | 3,420 |
| 2019-12-13 | $18.18 | $18.18 | $18.18 | $18.18 | $18.07 | 296 |
| 2019-12-12 | $18.14 | $18.14 | $18.14 | $18.14 | $18.03 | 570 |
| 2019-12-11 | $18.03 | $18.03 | $17.95 | $17.95 | $17.84 | 4,769 |
| 2019-12-10 | $17.91 | $18.10 | $17.90 | $17.90 | $17.79 | 558 |
| 2019-12-09 | $17.48 | $17.48 | $17.48 | $17.48 | $17.38 | 272 |
| 2019-12-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.21 | 476 |
| 2019-12-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.41 | 143 |
| 2019-12-04 | $17.87 | $17.87 | $17.44 | $17.44 | $17.33 | 460 |
| 2019-12-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.32 | 333 |
| 2019-12-02 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 45 |
| 2019-11-29 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 1,335 |
| 2019-11-27 | $16.85 | $16.85 | $16.84 | $16.84 | $16.74 | 376 |
| 2019-11-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.24 | 314 |
| 2019-11-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 259 |
| 2019-11-22 | $16.61 | $16.61 | $16.43 | $16.43 | $16.33 | 636 |
| 2019-11-21 | $16.42 | $16.42 | $16.42 | $16.42 | $16.32 | 100 |
| 2019-11-20 | $16.64 | $16.64 | $16.42 | $16.42 | $16.32 | 4,743 |
| 2019-11-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.09 | 294 |
| 2019-11-18 | $17.24 | $17.24 | $17.24 | $17.24 | $17.13 | 864 |
| 2019-11-15 | $16.86 | $16.86 | $16.86 | $16.86 | $16.76 | 253 |
| 2019-11-14 | $15.92 | $15.92 | $15.71 | $15.85 | $15.75 | 489 |
| 2019-11-13 | $16.06 | $16.24 | $16.06 | $16.24 | $16.14 | 576 |
| 2019-11-12 | $16.12 | $16.24 | $16.00 | $16.24 | $16.14 | 1,594 |
| 2019-11-11 | $15.84 | $15.84 | $15.84 | $15.84 | $15.74 | 6 |
| 2019-11-08 | $15.84 | $15.84 | $15.84 | $15.84 | $15.74 | 880 |
| 2019-11-07 | $15.84 | $15.84 | $15.84 | $15.84 | $15.74 | 37 |
| 2019-11-06 | $15.70 | $15.95 | $15.70 | $15.95 | $15.74 | 460 |
| 2019-11-05 | $15.11 | $15.30 | $15.11 | $15.30 | $15.10 | 351 |
| 2019-11-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.81 | 573 |
| 2019-11-01 | $15.64 | $15.64 | $15.64 | $15.64 | $15.44 | 258 |
| 2019-10-31 | $14.83 | $14.83 | $14.83 | $14.83 | $14.64 | 3,411 |
| 2019-10-30 | $14.52 | $14.52 | $14.52 | $14.52 | $14.33 | 71 |
| 2019-10-29 | $14.64 | $14.64 | $14.52 | $14.52 | $14.33 | 2,183 |
| 2019-10-28 | $15.06 | $15.26 | $14.86 | $15.26 | $15.06 | 903 |
| 2019-10-25 | $14.51 | $15.00 | $14.51 | $14.67 | $14.48 | 1,003 |
| 2019-10-24 | $14.55 | $14.55 | $14.35 | $14.35 | $14.16 | 978 |
| 2019-10-23 | $14.73 | $14.73 | $14.54 | $14.54 | $14.35 | 648 |
| 2019-10-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.56 | 173 |
| 2019-10-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.44 | 60 |
| 2019-10-18 | $14.68 | $14.68 | $14.63 | $14.63 | $14.44 | 1,032 |
| 2019-10-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.46 | 1,754 |
| 2019-10-16 | $14.80 | $15.01 | $14.58 | $14.58 | $14.39 | 979 |
| 2019-10-15 | $14.51 | $14.59 | $14.51 | $14.58 | $14.39 | 613 |
| 2019-10-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.79 | 298 |
| 2019-10-11 | $13.67 | $13.67 | $13.67 | $13.67 | $13.49 | 43 |
| 2019-10-10 | $13.67 | $13.67 | $13.67 | $13.67 | $13.49 | 92 |
| 2019-10-09 | $13.49 | $13.67 | $13.49 | $13.67 | $13.49 | 1,223 |
| 2019-10-08 | $13.66 | $13.66 | $13.45 | $13.45 | $13.27 | 819 |
| 2019-10-07 | $13.81 | $13.81 | $13.81 | $13.81 | $13.63 | 101 |
| 2019-10-04 | $13.78 | $13.81 | $13.55 | $13.81 | $13.63 | 1,340 |
| 2019-10-03 | $13.75 | $13.75 | $13.60 | $13.60 | $13.42 | 334 |
| 2019-10-02 | $13.90 | $14.08 | $13.90 | $14.08 | $13.89 | 456 |
| 2019-10-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.49 | 1,511 |
| 2019-09-30 | $14.05 | $14.08 | $14.05 | $14.08 | $13.89 | 7,751 |
| 2019-09-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.03 | 1,161 |
| 2019-09-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.84 | 817 |
| 2019-09-25 | $13.98 | $13.98 | $13.98 | $13.98 | $13.80 | 190 |
| 2019-09-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.49 | 37 |
| 2019-09-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.49 | 270 |
| 2019-09-20 | $14.56 | $14.56 | $14.56 | $14.56 | $14.37 | 326 |
| 2019-09-19 | $14.54 | $14.54 | $14.54 | $14.54 | $14.35 | 1,708 |
| 2019-09-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.84 | 66 |
| 2019-09-17 | $14.07 | $14.26 | $14.02 | $14.02 | $13.84 | 1,634 |
| 2019-09-16 | $14.43 | $14.43 | $14.00 | $14.00 | $13.82 | 1,874 |
| 2019-09-13 | $14.39 | $14.39 | $14.39 | $14.39 | $14.20 | 690 |
| 2019-09-12 | $14.08 | $14.46 | $14.08 | $14.16 | $13.98 | 3,274 |
| 2019-09-11 | $14.28 | $14.38 | $14.15 | $14.15 | $13.97 | 988 |
| 2019-09-10 | $13.86 | $13.96 | $13.86 | $13.96 | $13.78 | 560 |
| 2019-09-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.05 | 514 |
| 2019-09-06 | $15.14 | $15.14 | $15.14 | $15.14 | $14.94 | 3,028 |
| 2019-09-05 | $15.18 | $15.18 | $14.90 | $15.16 | $14.96 | 1,649 |
| 2019-09-04 | $14.81 | $14.81 | $14.72 | $14.72 | $14.53 | 1,550 |
| 2019-09-03 | $14.45 | $14.45 | $14.20 | $14.28 | $14.09 | 516 |
| 2019-08-30 | $14.26 | $14.26 | $13.93 | $13.93 | $13.75 | 1,189 |
| 2019-08-29 | $14.03 | $14.26 | $14.00 | $14.03 | $13.85 | 1,177 |
| 2019-08-28 | $13.88 | $14.25 | $13.88 | $14.02 | $13.84 | 1,837 |
| 2019-08-27 | $14.45 | $14.45 | $14.21 | $14.21 | $14.02 | 325 |
| 2019-08-26 | $14.42 | $14.42 | $14.42 | $14.42 | $14.24 | 169 |
| 2019-08-23 | $14.42 | $14.42 | $14.42 | $14.42 | $14.24 | 103 |
| 2019-08-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.24 | 175 |
| 2019-08-21 | $14.37 | $14.37 | $14.37 | $14.37 | $14.19 | 450 |
| 2019-08-20 | $14.35 | $14.53 | $14.35 | $14.53 | $14.34 | 1,305 |
| 2019-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.45 | 13 |
| 2019-08-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.45 | 162 |
| 2019-08-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.45 | 210 |
| 2019-08-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.49 | 981 |
| 2019-08-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.53 | 316 |
| 2019-08-12 | $14.72 | $14.72 | $14.72 | $14.72 | $14.53 | 482 |
| 2019-08-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.49 | 33 |
| 2019-08-08 | $14.70 | $14.70 | $14.68 | $14.68 | $14.49 | 360 |
| 2019-08-07 | $14.67 | $14.67 | $14.67 | $14.67 | $14.48 | 385 |
| 2019-08-06 | $15.01 | $15.01 | $15.01 | $15.01 | $14.81 | 168 |
| 2019-08-05 | $14.96 | $15.01 | $14.66 | $15.01 | $14.81 | 4,030 |
| 2019-08-02 | $15.44 | $15.44 | $15.20 | $15.43 | $15.23 | 1,372 |
| 2019-08-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.03 | 66 |
| 2019-07-31 | $16.24 | $16.24 | $16.24 | $16.24 | $16.03 | 224 |
| 2019-07-30 | $16.00 | $16.15 | $15.82 | $15.82 | $15.61 | 4,063 |
| 2019-07-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.45 | 0 |
| 2019-07-26 | $16.43 | $16.67 | $16.20 | $16.67 | $16.45 | 1,126 |
| 2019-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 323 |
| 2019-07-24 | $16.54 | $16.54 | $16.54 | $16.54 | $16.32 | 304 |
| 2019-07-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.38 | 975 |
| 2019-07-22 | $15.07 | $15.07 | $15.07 | $15.07 | $14.88 | 1,632 |
| 2019-07-19 | $17.33 | $17.33 | $17.33 | $17.33 | $17.10 | 171 |
| 2019-07-18 | $17.01 | $17.01 | $17.01 | $17.01 | $16.78 | 82 |
| 2019-07-17 | $17.01 | $17.01 | $17.01 | $17.01 | $16.78 | 1,523 |
| 2019-07-16 | $16.73 | $17.10 | $16.71 | $16.71 | $16.49 | 726 |
| 2019-07-15 | $17.01 | $17.01 | $17.01 | $17.01 | $16.79 | 81 |
| 2019-07-12 | $17.01 | $17.01 | $17.01 | $17.01 | $16.79 | 319 |
| 2019-07-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.73 | 58 |
| 2019-07-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.73 | 135 |
| 2019-07-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 98 |
| 2019-07-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 20 |
| 2019-07-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 463 |
| 2019-07-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 87 |
| 2019-07-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 1,028 |
| 2019-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 83 |
| 2019-06-28 | $18.60 | $19.00 | $18.60 | $19.00 | $18.75 | 11,200 |
| 2019-06-27 | $18.14 | $18.14 | $18.14 | $18.14 | $17.91 | 15 |
| 2019-06-26 | $18.14 | $18.14 | $18.14 | $18.14 | $17.91 | 403 |
| 2019-06-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.91 | 333 |
| 2019-06-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 0 |
| 2019-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 100 |
| 2019-06-20 | $18.23 | $18.45 | $18.23 | $18.25 | $18.01 | 585 |
| 2019-06-19 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 211 |
| 2019-06-18 | $18.07 | $18.07 | $18.07 | $18.07 | $17.83 | 139 |
| 2019-06-17 | $18.07 | $18.07 | $18.07 | $18.07 | $17.83 | 6,889 |
| 2019-06-14 | $18.18 | $18.18 | $18.18 | $18.18 | $17.94 | 5,049 |
| 2019-06-13 | $18.39 | $18.39 | $18.18 | $18.18 | $17.94 | 401 |
| 2019-06-12 | $18.65 | $18.84 | $18.35 | $18.35 | $18.11 | 5,517 |
| 2019-06-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.16 | 575 |
| 2019-06-10 | $18.38 | $18.61 | $18.30 | $18.61 | $18.37 | 20,654 |
| 2019-06-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.31 | 93 |
| 2019-06-06 | $18.38 | $18.55 | $18.33 | $18.55 | $18.31 | 11,534 |
| 2019-06-05 | $18.27 | $18.50 | $18.27 | $18.50 | $18.26 | 8,136 |
| 2019-06-04 | $18.05 | $18.05 | $18.05 | $18.05 | $17.81 | 134 |
| 2019-06-03 | $18.07 | $18.07 | $18.05 | $18.05 | $17.81 | 5,505 |
| 2019-05-31 | $18.00 | $18.25 | $17.85 | $18.25 | $18.01 | 859 |
| 2019-05-30 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 435 |
| 2019-05-29 | $17.87 | $18.18 | $17.70 | $17.70 | $17.47 | 5,678 |
| 2019-05-28 | $18.08 | $18.08 | $17.92 | $17.92 | $17.69 | 873 |
| 2019-05-24 | $18.05 | $18.25 | $17.81 | $18.25 | $18.01 | 1,157 |
| 2019-05-23 | $17.70 | $18.12 | $17.60 | $17.60 | $17.37 | 3,623 |
| 2019-05-22 | $17.78 | $17.78 | $17.75 | $17.75 | $17.52 | 502 |
| 2019-05-21 | $18.20 | $18.20 | $18.20 | $18.20 | $17.96 | 220 |
| 2019-05-20 | $18.10 | $18.20 | $17.84 | $18.20 | $17.96 | 6,626 |
| 2019-05-17 | $18.22 | $18.22 | $18.22 | $18.22 | $17.99 | 324 |
| 2019-05-16 | $17.86 | $17.86 | $17.86 | $17.86 | $17.63 | 193 |
| 2019-05-15 | $17.89 | $17.89 | $17.89 | $17.89 | $17.65 | 336 |
| 2019-05-14 | $17.71 | $17.80 | $17.70 | $17.80 | $17.57 | 55,401 |
| 2019-05-13 | $18.13 | $18.13 | $18.13 | $18.13 | $17.89 | 105 |
| 2019-05-10 | $18.13 | $18.13 | $18.13 | $18.13 | $17.89 | 110 |
| 2019-05-09 | $17.07 | $17.07 | $17.07 | $17.07 | $16.85 | 230 |
| 2019-05-08 | $16.77 | $17.25 | $16.77 | $17.25 | $17.03 | 501 |
| 2019-05-07 | $16.73 | $17.20 | $16.70 | $17.20 | $16.98 | 1,082 |
| 2019-05-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.83 | 229 |
| 2019-05-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.08 | 138 |
| 2019-05-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.68 | 221 |
| 2019-05-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.68 | 128 |
| 2019-04-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.68 | 226 |
| 2019-04-29 | $17.14 | $17.14 | $17.14 | $17.14 | $16.92 | 390 |
| 2019-04-26 | $16.74 | $17.14 | $16.74 | $17.14 | $16.92 | 493 |
| 2019-04-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.24 | 233 |
| 2019-04-24 | $16.00 | $16.50 | $16.00 | $16.50 | $16.28 | 547 |
| 2019-04-23 | $15.84 | $15.84 | $15.83 | $15.83 | $15.62 | 518 |
| 2019-04-22 | $16.00 | $16.00 | $15.75 | $15.99 | $15.78 | 418 |
| 2019-04-18 | $16.17 | $16.17 | $16.17 | $16.17 | $15.96 | 531 |
| 2019-04-17 | $15.95 | $16.18 | $15.95 | $16.18 | $15.97 | 713 |
| 2019-04-16 | $15.83 | $15.92 | $15.83 | $15.83 | $15.62 | 896 |
| 2019-04-15 | $16.11 | $16.18 | $16.11 | $16.18 | $15.97 | 925 |
| 2019-04-12 | $16.02 | $16.16 | $15.90 | $16.16 | $15.95 | 457 |
| 2019-04-11 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 113 |
| 2019-04-10 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 465 |
| 2019-04-09 | $15.56 | $15.56 | $15.56 | $15.56 | $15.36 | 3 |
| 2019-04-08 | $15.34 | $15.56 | $15.34 | $15.56 | $15.36 | 419 |
| 2019-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.83 | 368 |
| 2019-04-04 | $15.11 | $15.11 | $15.09 | $15.09 | $14.89 | 3,954 |
| 2019-04-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.83 | 230 |
| 2019-04-02 | $14.84 | $15.03 | $14.84 | $15.03 | $14.83 | 419 |
| 2019-04-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 284 |
| 2019-03-29 | $14.49 | $14.49 | $14.48 | $14.48 | $14.29 | 784 |
| 2019-03-28 | $14.54 | $14.54 | $14.54 | $14.54 | $14.35 | 375 |
| 2019-03-27 | $14.28 | $14.55 | $14.28 | $14.32 | $14.13 | 757 |
| 2019-03-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.51 | 228 |
| 2019-03-25 | $14.24 | $14.24 | $13.85 | $13.88 | $13.70 | 11,943 |
| 2019-03-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.66 | 241 |
| 2019-03-21 | $15.13 | $15.13 | $14.85 | $14.85 | $14.66 | 8,549 |
| 2019-03-20 | $15.40 | $15.75 | $15.40 | $15.75 | $15.54 | 630 |
| 2019-03-19 | $15.62 | $15.62 | $15.62 | $15.62 | $15.42 | 140 |
| 2019-03-18 | $16.03 | $16.03 | $15.62 | $15.62 | $15.42 | 734 |
| 2019-03-15 | $15.72 | $15.72 | $15.72 | $15.72 | $15.52 | 277 |
| 2019-03-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.87 | 256 |
| 2019-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 1,111 |
| 2019-03-12 | $15.08 | $15.08 | $15.08 | $15.08 | $14.84 | 3,208 |
| 2019-03-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.84 | 337 |
| 2019-03-08 | $15.68 | $15.68 | $15.32 | $15.50 | $15.25 | 373 |
| 2019-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.25 | 78 |
| 2019-03-06 | $15.37 | $15.50 | $15.30 | $15.50 | $15.25 | 445 |
| 2019-03-05 | $15.16 | $15.16 | $15.16 | $15.16 | $14.92 | 372 |
| 2019-03-04 | $15.76 | $15.76 | $14.30 | $14.30 | $14.07 | 14,034 |
| 2019-03-01 | $17.59 | $17.59 | $17.53 | $17.53 | $17.25 | 360 |
| 2019-02-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 248 |
| 2019-02-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 204 |
| 2019-02-26 | $16.80 | $16.92 | $16.80 | $16.87 | $16.61 | 3,471 |
| 2019-02-25 | $16.55 | $16.55 | $16.50 | $16.50 | $16.24 | 582 |
| 2019-02-22 | $16.59 | $16.59 | $16.59 | $16.59 | $16.33 | 5,163 |
| 2019-02-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.19 | 5,000 |
| 2019-02-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.30 | 213 |
| 2019-02-19 | $16.64 | $17.04 | $16.64 | $17.04 | $16.77 | 819 |
| 2019-02-15 | $17.18 | $17.18 | $17.18 | $17.18 | $16.91 | 5,082 |
| 2019-02-14 | $16.75 | $17.18 | $16.75 | $17.18 | $16.91 | 811 |
| 2019-02-13 | $16.80 | $17.27 | $16.80 | $17.27 | $16.99 | 583 |
| 2019-02-12 | $16.98 | $16.98 | $16.60 | $16.60 | $16.34 | 507 |
| 2019-02-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.35 | 178 |
| 2019-02-08 | $17.12 | $17.12 | $17.12 | $17.12 | $16.85 | 274 |
| 2019-02-07 | $17.10 | $17.10 | $17.10 | $17.10 | $16.83 | 79 |
| 2019-02-06 | $17.31 | $17.31 | $17.10 | $17.10 | $16.83 | 511 |
| 2019-02-05 | $17.52 | $17.72 | $17.52 | $17.72 | $17.43 | 522 |
| 2019-02-04 | $17.85 | $17.85 | $17.82 | $17.82 | $17.53 | 826 |
| 2019-02-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.63 | 60 |
| 2019-01-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.63 | 3,140 |
| 2019-01-30 | $16.90 | $17.26 | $16.86 | $16.90 | $16.63 | 791 |
| 2019-01-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.55 | 144 |
| 2019-01-28 | $16.37 | $16.50 | $16.35 | $16.36 | $16.10 | 4,305 |
| 2019-01-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.04 | 142 |
| 2019-01-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.04 | 87 |
| 2019-01-23 | $16.33 | $16.33 | $16.10 | $16.30 | $16.04 | 831 |
| 2019-01-22 | $15.93 | $16.15 | $15.93 | $15.97 | $15.72 | 969 |
| 2019-01-18 | $16.25 | $16.32 | $16.25 | $16.32 | $16.06 | 698 |
| 2019-01-17 | $15.83 | $16.27 | $15.83 | $16.27 | $16.01 | 671 |
| 2019-01-16 | $16.05 | $16.05 | $15.50 | $15.83 | $15.58 | 584 |
| 2019-01-15 | $15.48 | $15.94 | $15.42 | $15.94 | $15.69 | 657 |
| 2019-01-14 | $15.40 | $15.90 | $15.40 | $15.90 | $15.65 | 803 |
| 2019-01-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.20 | 172 |
| 2019-01-10 | $15.38 | $15.38 | $15.38 | $15.38 | $15.14 | 5,305 |
| 2019-01-09 | $16.03 | $16.03 | $15.82 | $15.82 | $15.57 | 438 |
| 2019-01-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.86 | 318 |
| 2019-01-07 | $14.22 | $14.22 | $14.22 | $14.22 | $13.99 | 25 |
| 2019-01-04 | $14.10 | $14.43 | $14.10 | $14.22 | $13.99 | 1,530 |
| 2019-01-03 | $13.53 | $13.56 | $13.53 | $13.56 | $13.34 | 480 |
| 2019-01-02 | $13.83 | $14.06 | $13.65 | $13.65 | $13.43 | 1,386 |
| 2018-12-31 | $13.76 | $14.25 | $13.75 | $13.98 | $13.76 | 1,450 |
| 2018-12-28 | $13.54 | $13.54 | $13.50 | $13.50 | $13.28 | 400 |
| 2018-12-27 | $13.16 | $13.52 | $13.13 | $13.52 | $13.31 | 1,839 |
| 2018-12-26 | $12.95 | $13.35 | $12.95 | $13.35 | $13.14 | 562 |
| 2018-12-24 | $13.34 | $13.34 | $13.33 | $13.33 | $13.11 | 432 |
| 2018-12-21 | $13.25 | $13.25 | $13.09 | $13.09 | $12.88 | 3,136 |
| 2018-12-20 | $12.68 | $13.03 | $12.68 | $13.03 | $12.82 | 567 |
| 2018-12-19 | $12.87 | $13.26 | $12.80 | $13.26 | $13.05 | 1,075 |
| 2018-12-18 | $12.90 | $13.31 | $12.90 | $13.31 | $13.10 | 1,830 |
| 2018-12-17 | $13.19 | $13.38 | $13.00 | $13.38 | $13.17 | 2,768 |
| 2018-12-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.94 | 727 |
| 2018-12-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.09 | 582 |
| 2018-12-12 | $13.81 | $14.15 | $13.60 | $14.15 | $13.92 | 870 |
| 2018-12-11 | $13.45 | $13.69 | $13.17 | $13.69 | $13.47 | 2,148 |
| 2018-12-10 | $13.12 | $13.21 | $13.12 | $13.21 | $13.00 | 898 |
| 2018-12-07 | $13.32 | $13.60 | $13.06 | $13.09 | $12.88 | 2,754 |
| 2018-12-06 | $13.35 | $13.90 | $13.32 | $13.90 | $13.68 | 2,055 |
| 2018-12-04 | $13.89 | $13.89 | $13.85 | $13.85 | $13.63 | 423 |
| 2018-12-03 | $14.43 | $14.63 | $14.35 | $14.35 | $14.12 | 2,234 |
| 2018-11-30 | $14.22 | $14.22 | $14.22 | $14.22 | $13.99 | 395 |
| 2018-11-29 | $14.59 | $14.59 | $14.47 | $14.47 | $14.24 | 391 |
| 2018-11-28 | $14.80 | $14.81 | $14.78 | $14.81 | $14.58 | 495 |
| 2018-11-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.68 | 9,183 |
| 2018-11-26 | $15.11 | $15.11 | $15.11 | $15.11 | $14.87 | 443 |
| 2018-11-23 | $15.33 | $15.33 | $15.33 | $15.33 | $15.09 | 5,207 |
| 2018-11-21 | $15.31 | $15.31 | $15.31 | $15.31 | $15.07 | 320 |
| 2018-11-20 | $15.31 | $15.31 | $15.31 | $15.31 | $15.07 | 806 |
| 2018-11-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.07 | 271 |
| 2018-11-16 | $15.52 | $15.52 | $15.52 | $15.52 | $15.27 | 5,358 |
| 2018-11-15 | $15.05 | $15.35 | $15.05 | $15.35 | $15.11 | 223 |
| 2018-11-14 | $15.60 | $15.84 | $15.60 | $15.84 | $15.58 | 720 |
| 2018-11-13 | $15.38 | $15.93 | $15.38 | $15.40 | $15.15 | 858 |
| 2018-11-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.50 | 215 |
| 2018-11-09 | $15.72 | $16.20 | $15.72 | $15.75 | $15.50 | 793 |
| 2018-11-08 | $16.13 | $16.13 | $16.13 | $16.13 | $15.87 | 168 |
| 2018-11-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.24 | 342 |
| 2018-11-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.08 | 56 |
| 2018-11-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.08 | 306 |
| 2018-11-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.08 | 1,468 |
| 2018-11-01 | $16.06 | $16.09 | $16.06 | $16.09 | $15.73 | 447 |
| 2018-10-31 | $15.65 | $15.65 | $15.38 | $15.38 | $15.03 | 1,585 |
| 2018-10-30 | $15.18 | $15.30 | $15.05 | $15.30 | $14.95 | 662 |
| 2018-10-29 | $15.81 | $16.01 | $15.35 | $15.35 | $15.00 | 749 |
| 2018-10-26 | $16.00 | $16.49 | $16.00 | $16.25 | $15.88 | 1,077 |
| 2018-10-25 | $15.35 | $15.73 | $15.25 | $15.25 | $14.91 | 2,582 |
| 2018-10-24 | $15.50 | $15.77 | $15.25 | $15.25 | $14.91 | 1,166 |
| 2018-10-23 | $16.06 | $16.47 | $16.06 | $16.47 | $16.10 | 511 |
| 2018-10-22 | $16.18 | $16.50 | $16.18 | $16.49 | $16.12 | 1,151 |
| 2018-10-19 | $16.20 | $16.50 | $15.85 | $16.50 | $16.13 | 4,457 |
| 2018-10-18 | $16.20 | $16.20 | $15.75 | $16.17 | $15.81 | 509 |
| 2018-10-17 | $16.19 | $16.50 | $16.19 | $16.50 | $16.13 | 1,771 |
| 2018-10-16 | $16.36 | $16.49 | $16.36 | $16.49 | $16.12 | 922 |
| 2018-10-15 | $16.37 | $16.37 | $16.37 | $16.37 | $16.00 | 570 |
| 2018-10-12 | $16.51 | $16.63 | $16.51 | $16.63 | $16.25 | 661 |
| 2018-10-11 | $15.75 | $16.00 | $15.50 | $16.00 | $15.64 | 926 |
| 2018-10-10 | $16.25 | $16.25 | $16.08 | $16.22 | $15.85 | 1,242 |
| 2018-10-09 | $16.77 | $16.77 | $16.57 | $16.57 | $16.20 | 352 |
| 2018-10-08 | $17.21 | $17.44 | $16.97 | $17.38 | $16.99 | 3,927 |
| 2018-10-05 | $17.82 | $17.90 | $17.45 | $17.69 | $17.29 | 949 |
| 2018-10-04 | $18.52 | $18.52 | $18.52 | $18.52 | $18.10 | 247 |
| 2018-10-03 | $19.41 | $19.41 | $19.41 | $19.41 | $18.97 | 4,023 |
| 2018-10-02 | $19.10 | $19.12 | $18.67 | $18.67 | $18.25 | 2,458 |
| 2018-10-01 | $18.67 | $19.04 | $18.67 | $19.04 | $18.61 | 701 |
| 2018-09-28 | $18.89 | $18.89 | $18.45 | $18.89 | $18.46 | 1,394 |
| 2018-09-27 | $19.45 | $19.45 | $19.42 | $19.42 | $18.98 | 453 |
| 2018-09-26 | $18.95 | $19.47 | $18.95 | $19.47 | $19.03 | 689 |
| 2018-09-25 | $18.95 | $19.40 | $18.95 | $19.40 | $18.96 | 8,981 |
| 2018-09-24 | $18.65 | $19.04 | $18.60 | $19.04 | $18.61 | 2,031 |
| 2018-09-21 | $18.55 | $18.99 | $18.55 | $18.96 | $18.54 | 1,034 |
| 2018-09-20 | $18.50 | $18.90 | $18.50 | $18.90 | $18.47 | 1,942 |
| 2018-09-19 | $18.27 | $18.70 | $18.27 | $18.49 | $18.07 | 467 |
| 2018-09-18 | $17.96 | $18.20 | $17.78 | $18.20 | $17.79 | 5,696 |
| 2018-09-17 | $17.53 | $17.56 | $17.17 | $17.25 | $16.86 | 1,751 |
| 2018-09-14 | $17.27 | $17.40 | $17.27 | $17.40 | $17.01 | 637 |
| 2018-09-13 | $17.40 | $17.63 | $17.26 | $17.63 | $17.23 | 10,822 |
| 2018-09-12 | $17.00 | $17.42 | $17.00 | $17.42 | $17.03 | 1,406 |
| 2018-09-11 | $17.55 | $17.55 | $17.25 | $17.45 | $17.06 | 3,200 |
| 2018-09-10 | $16.53 | $16.76 | $16.53 | $16.65 | $16.27 | 9,737 |
| 2018-09-07 | $19.53 | $19.53 | $19.38 | $19.38 | $18.94 | 1,173 |
| 2018-09-06 | $19.69 | $19.69 | $19.69 | $19.69 | $19.25 | 784 |
| 2018-09-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.40 | 303 |
| 2018-09-04 | $19.78 | $19.95 | $19.78 | $19.95 | $19.50 | 710 |
| 2018-08-31 | $19.97 | $19.99 | $19.65 | $19.99 | $19.54 | 11,449 |
| 2018-08-30 | $20.03 | $20.03 | $20.03 | $20.03 | $19.58 | 198 |
| 2018-08-29 | $19.82 | $20.11 | $19.80 | $20.11 | $19.66 | 1,082 |
| 2018-08-28 | $19.54 | $19.54 | $19.15 | $19.49 | $19.05 | 2,909 |
| 2018-08-27 | $19.37 | $19.39 | $19.37 | $19.39 | $18.95 | 525 |
| 2018-08-24 | $19.02 | $19.02 | $19.02 | $19.02 | $18.59 | 303 |
| 2018-08-23 | $19.14 | $19.14 | $19.14 | $19.14 | $18.71 | 178 |
| 2018-08-22 | $19.14 | $19.14 | $19.14 | $19.14 | $18.71 | 606 |
| 2018-08-21 | $18.94 | $18.97 | $18.55 | $18.97 | $18.54 | 677 |
| 2018-08-20 | $18.63 | $18.84 | $18.45 | $18.45 | $18.03 | 1,650 |
| 2018-08-17 | $18.90 | $18.95 | $18.70 | $18.95 | $18.52 | 5,803 |
| 2018-08-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.24 | 261 |
| 2018-08-15 | $19.34 | $19.34 | $19.34 | $19.34 | $18.91 | 331 |
| 2018-08-14 | $19.30 | $19.34 | $19.14 | $19.34 | $18.91 | 618 |
| 2018-08-13 | $18.75 | $19.10 | $18.75 | $19.10 | $18.67 | 508 |
| 2018-08-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.35 | 418 |
| 2018-08-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.67 | 591 |
| 2018-08-08 | $18.65 | $18.94 | $18.65 | $18.94 | $18.51 | 370 |
| 2018-08-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.52 | 720 |
| 2018-08-06 | $19.05 | $19.05 | $18.85 | $18.85 | $18.42 | 336 |
| 2018-08-03 | $18.93 | $18.93 | $18.87 | $18.87 | $18.44 | 10,977 |
| 2018-08-02 | $19.30 | $19.38 | $18.95 | $19.38 | $18.94 | 1,024 |
| 2018-08-01 | $19.41 | $19.44 | $19.41 | $19.44 | $19.00 | 580 |
| 2018-07-31 | $19.50 | $19.50 | $19.00 | $19.46 | $19.02 | 23,131 |
| 2018-07-30 | $18.07 | $18.09 | $18.05 | $18.05 | $17.64 | 859 |
| 2018-07-27 | $17.98 | $18.15 | $17.80 | $18.15 | $17.74 | 2,433 |
| 2018-07-26 | $18.29 | $18.29 | $18.29 | $18.29 | $17.88 | 194 |
| 2018-07-25 | $18.29 | $18.29 | $18.29 | $18.29 | $17.88 | 356 |
| 2018-07-24 | $17.96 | $17.96 | $17.84 | $17.84 | $17.44 | 378 |
| 2018-07-23 | $17.80 | $18.01 | $17.60 | $18.01 | $17.60 | 5,232 |
| 2018-07-20 | $18.09 | $18.20 | $17.80 | $18.20 | $17.79 | 6,295 |
| 2018-07-19 | $17.85 | $18.30 | $17.85 | $18.30 | $17.89 | 680 |
| 2018-07-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.39 | 281 |
| 2018-07-17 | $17.64 | $17.82 | $17.64 | $17.82 | $17.42 | 699 |
| 2018-07-16 | $17.83 | $17.83 | $17.45 | $17.45 | $17.06 | 546 |
| 2018-07-13 | $17.59 | $17.76 | $17.59 | $17.76 | $17.36 | 491 |
| 2018-07-12 | $18.24 | $18.24 | $17.94 | $17.94 | $17.53 | 404 |
| 2018-07-11 | $18.65 | $18.65 | $18.48 | $18.48 | $18.06 | 738 |
| 2018-07-10 | $18.86 | $18.88 | $18.86 | $18.88 | $18.45 | 497 |
| 2018-07-09 | $18.84 | $18.84 | $18.84 | $18.84 | $18.41 | 315 |
| 2018-07-06 | $19.05 | $19.05 | $18.77 | $18.77 | $18.35 | 544 |
| 2018-07-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.05 | 699 |
| 2018-07-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.25 | 241 |
| 2018-07-02 | $17.78 | $17.78 | $17.62 | $17.65 | $17.25 | 999 |
| 2018-06-29 | $17.89 | $17.89 | $17.89 | $17.89 | $17.49 | 553 |
| 2018-06-28 | $17.69 | $17.88 | $17.69 | $17.76 | $17.35 | 1,609 |
| 2018-06-27 | $17.93 | $17.93 | $17.73 | $17.73 | $17.32 | 838 |
| 2018-06-26 | $17.74 | $17.74 | $17.74 | $17.74 | $17.34 | 553 |
| 2018-06-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.64 | 140 |
| 2018-06-22 | $18.19 | $18.19 | $18.05 | $18.05 | $17.64 | 708 |
| 2018-06-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.54 | 336 |
| 2018-06-20 | $17.34 | $17.53 | $17.34 | $17.53 | $17.13 | 1,525 |
| 2018-06-19 | $17.32 | $17.40 | $17.20 | $17.20 | $16.81 | 861 |
| 2018-06-18 | $17.52 | $17.62 | $17.52 | $17.62 | $17.22 | 801 |
| 2018-06-15 | $17.58 | $17.58 | $17.58 | $17.58 | $17.18 | 156 |
| 2018-06-14 | $17.23 | $17.23 | $17.23 | $17.23 | $16.84 | 2,035 |
| 2018-06-13 | $17.23 | $17.23 | $17.23 | $17.23 | $16.84 | 334 |
| 2018-06-12 | $17.18 | $17.18 | $16.99 | $17.18 | $16.79 | 1,113 |
| 2018-06-11 | $17.08 | $17.25 | $17.08 | $17.25 | $16.86 | 672 |
| 2018-06-08 | $16.60 | $17.02 | $16.60 | $17.01 | $16.62 | 833 |
| 2018-06-07 | $17.11 | $17.11 | $17.11 | $17.11 | $16.72 | 371 |
| 2018-06-06 | $17.53 | $17.53 | $17.34 | $17.34 | $16.95 | 416 |
| 2018-06-05 | $17.17 | $17.40 | $17.17 | $17.40 | $17.01 | 1,285 |
| 2018-06-04 | $17.11 | $17.27 | $17.11 | $17.27 | $16.88 | 1,136 |
| 2018-06-01 | $16.21 | $16.21 | $16.21 | $16.21 | $15.84 | 90 |
| 2018-05-30 | $16.21 | $16.21 | $16.21 | $16.21 | $15.84 | 58 |
| 2018-05-29 | $16.00 | $16.21 | $16.00 | $16.21 | $15.84 | 4,289 |
| 2018-05-25 | $16.32 | $16.32 | $16.32 | $16.32 | $15.95 | 5,621 |
| 2018-05-24 | $16.32 | $16.32 | $16.32 | $16.32 | $15.95 | 9 |
| 2018-05-23 | $16.32 | $16.32 | $16.32 | $16.32 | $15.95 | 184 |
| 2018-05-22 | $16.52 | $16.68 | $16.52 | $16.68 | $16.30 | 2,150 |
| 2018-05-21 | $16.77 | $16.91 | $16.77 | $16.89 | $16.51 | 1,870 |
| 2018-05-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 163 |
| 2018-05-16 | $17.14 | $17.14 | $17.14 | $17.14 | $16.75 | 2 |
| 2018-05-15 | $16.94 | $17.14 | $16.94 | $17.14 | $16.75 | 984 |
| 2018-05-14 | $17.16 | $17.35 | $17.16 | $17.35 | $16.96 | 2,334 |
| 2018-05-11 | $17.03 | $17.03 | $17.03 | $17.03 | $16.65 | 14 |
| 2018-05-10 | $17.03 | $17.03 | $17.03 | $17.03 | $16.65 | 18 |
| 2018-05-09 | $17.03 | $17.03 | $17.03 | $17.03 | $16.65 | 61 |
| 2018-05-08 | $16.75 | $17.03 | $16.75 | $17.03 | $16.65 | 2,114 |
| 2018-05-07 | $17.28 | $17.50 | $17.05 | $17.05 | $16.67 | 2,333 |
| 2018-05-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.61 | 9,044 |
| 2018-05-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.42 | 100 |
| 2018-05-01 | $16.60 | $16.75 | $16.60 | $16.75 | $16.37 | 1,089 |
| 2018-04-30 | $16.93 | $17.04 | $16.93 | $17.04 | $16.66 | 3,682 |
| 2018-04-27 | $17.89 | $17.89 | $17.89 | $17.89 | $17.49 | 5 |
| 2018-04-26 | $17.89 | $17.89 | $17.89 | $17.89 | $17.49 | 5 |
| 2018-04-24 | $17.77 | $17.89 | $17.77 | $17.89 | $17.49 | 1,282 |
| 2018-04-23 | $17.87 | $18.07 | $17.84 | $18.07 | $17.66 | 3,486 |
| 2018-04-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.13 | 43 |
| 2018-04-19 | $18.53 | $18.55 | $18.53 | $18.55 | $18.13 | 207 |
| 2018-04-17 | $18.75 | $18.87 | $18.75 | $18.87 | $18.44 | 4,257 |
| 2018-04-16 | $18.45 | $18.60 | $18.45 | $18.60 | $18.18 | 1,242 |
| 2018-04-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.74 | 10 |
| 2018-04-11 | $18.47 | $18.47 | $18.10 | $18.15 | $17.74 | 38,630 |
| 2018-04-10 | $18.37 | $18.40 | $18.16 | $18.40 | $17.98 | 1,101 |
| 2018-04-09 | $18.00 | $18.28 | $17.94 | $18.28 | $17.87 | 4,684 |
| 2018-04-03 | $17.16 | $17.16 | $17.16 | $17.16 | $16.77 | 385 |
| 2018-04-02 | $17.22 | $17.67 | $17.22 | $17.67 | $17.27 | 1,283 |
| 2018-03-29 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 35 |
| 2018-03-28 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 140 |
| 2018-03-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.42 | 502 |
| 2018-03-26 | $17.17 | $17.40 | $17.17 | $17.35 | $16.96 | 1,993 |
| 2018-03-23 | $17.46 | $17.46 | $17.46 | $17.46 | $17.07 | 274 |
| 2018-03-21 | $17.82 | $17.82 | $17.82 | $17.82 | $17.42 | 181 |
| 2018-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.10 | 288 |
| 2018-03-19 | $17.81 | $18.00 | $17.81 | $18.00 | $17.59 | 1,780 |
| 2018-03-16 | $17.81 | $17.81 | $17.81 | $17.81 | $17.41 | 307 |
| 2018-03-15 | $17.92 | $17.92 | $17.78 | $17.78 | $17.38 | 2,500 |
| 2018-03-13 | $17.25 | $17.53 | $17.25 | $17.53 | $17.13 | 378 |
| 2018-03-12 | $17.06 | $17.20 | $17.06 | $17.19 | $16.80 | 3,246 |
| 2018-03-09 | $16.91 | $16.91 | $16.91 | $16.91 | $16.53 | 7 |
| 2018-03-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.53 | 148 |
| 2018-03-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 186 |
| 2018-03-05 | $16.33 | $16.54 | $16.11 | $16.54 | $16.17 | 2,387 |
| 2018-03-02 | $17.01 | $17.01 | $16.92 | $17.01 | $16.63 | 1,526 |
| 2018-02-28 | $17.47 | $17.47 | $17.31 | $17.44 | $17.04 | 19,795 |
| 2018-02-27 | $17.89 | $17.89 | $17.89 | $17.89 | $17.49 | 88 |
| 2018-02-26 | $17.91 | $17.91 | $17.77 | $17.89 | $17.49 | 1,554 |
| 2018-02-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.20 | 5,000 |
| 2018-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 200 |
| 2018-02-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.64 | 229 |
| 2018-02-20 | $17.75 | $18.12 | $17.75 | $17.75 | $17.35 | 3,049 |
| 2018-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.32 | 10,066 |
| 2018-02-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.32 | 2,853 |
| 2018-02-12 | $16.71 | $16.91 | $16.70 | $16.70 | $16.32 | 2,504 |
| 2018-02-09 | $16.85 | $16.85 | $16.40 | $16.47 | $16.09 | 1,252 |
| 2018-02-08 | $17.48 | $17.56 | $17.27 | $17.27 | $16.88 | 13,340 |
| 2018-02-07 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 23 |
| 2018-02-06 | $16.97 | $16.97 | $16.97 | $16.97 | $16.59 | 100 |
| 2018-02-05 | $17.50 | $17.69 | $17.50 | $17.54 | $17.14 | 5,678 |
| 2018-02-02 | $17.58 | $17.58 | $17.55 | $17.55 | $17.15 | 2,500 |
| 2018-02-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.29 | 62 |
| 2018-01-31 | $17.30 | $17.69 | $17.30 | $17.69 | $17.29 | 200 |
| 2018-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 2,500 |
| 2018-01-29 | $17.09 | $17.18 | $17.09 | $17.18 | $16.79 | 1,164 |
| 2018-01-26 | $16.89 | $16.89 | $16.89 | $16.89 | $16.51 | 2,686 |
| 2018-01-25 | $16.86 | $16.89 | $16.86 | $16.89 | $16.51 | 3,514 |
| 2018-01-24 | $16.71 | $16.71 | $16.65 | $16.65 | $16.27 | 2,585 |
| 2018-01-23 | $16.64 | $16.64 | $16.64 | $16.64 | $16.26 | 2,684 |
| 2018-01-22 | $16.63 | $16.71 | $16.63 | $16.71 | $16.33 | 1,241 |
| 2018-01-19 | $16.08 | $16.12 | $15.99 | $15.99 | $15.63 | 42,609 |
| 2018-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 7,027 |
| 2018-01-17 | $15.79 | $15.79 | $15.79 | $15.79 | $15.43 | 2,079 |
| 2018-01-16 | $16.02 | $16.02 | $15.75 | $15.75 | $15.39 | 17,844 |
| 2018-01-12 | $15.28 | $15.28 | $15.13 | $15.13 | $14.79 | 10,019 |
| 2018-01-11 | $15.13 | $15.25 | $15.00 | $15.00 | $14.66 | 10,343 |
| 2018-01-10 | $15.30 | $15.30 | $15.05 | $15.05 | $14.71 | 20,115 |
| 2018-01-09 | $15.47 | $15.64 | $15.15 | $15.64 | $15.29 | 2,839 |
| 2018-01-08 | $15.45 | $15.84 | $15.45 | $15.83 | $15.47 | 9,555 |
| 2018-01-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.17 | 5,203 |
| 2018-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 329 |
| 2018-01-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.70 | 42 |
| 2018-01-02 | $14.04 | $14.07 | $13.91 | $14.02 | $13.70 | 1,694 |
| 2017-12-29 | $14.34 | $14.34 | $14.18 | $14.18 | $13.86 | 2,000 |
| 2017-12-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.60 | 124 |
| 2017-12-26 | $13.83 | $14.02 | $13.83 | $14.02 | $13.70 | 2,369 |
| 2017-12-21 | $13.69 | $13.69 | $13.69 | $13.69 | $13.38 | 147 |
| 2017-12-20 | $13.59 | $13.59 | $13.59 | $13.59 | $13.28 | 14 |
| 2017-12-18 | $13.45 | $13.59 | $13.45 | $13.59 | $13.28 | 2,363 |
| 2017-12-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.29 | 69 |
| 2017-12-11 | $13.60 | $13.60 | $13.44 | $13.60 | $13.29 | 2,596 |
| 2017-12-07 | $13.18 | $13.18 | $13.18 | $13.18 | $12.88 | 70 |
| 2017-12-06 | $13.18 | $13.18 | $13.18 | $13.18 | $12.88 | 19 |
| 2017-12-05 | $13.18 | $13.18 | $13.18 | $13.18 | $12.88 | 10 |
| 2017-12-04 | $13.37 | $13.52 | $13.18 | $13.18 | $12.88 | 9,753 |
| 2017-12-01 | $13.14 | $13.14 | $13.14 | $13.14 | $12.85 | 8,460 |
| 2017-11-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.80 | 0 |
| 2017-11-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.80 | 0 |
| 2017-11-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.80 | 0 |
| 2017-11-27 | $13.24 | $13.24 | $13.09 | $13.10 | $12.80 | 17,715 |
| 2017-11-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.76 | 0 |
| 2017-11-22 | $13.05 | $13.05 | $13.05 | $13.05 | $12.76 | 0 |
| 2017-11-21 | $13.13 | $13.13 | $13.05 | $13.05 | $12.76 | 1,465 |
| 2017-11-20 | $13.10 | $13.24 | $13.10 | $13.24 | $12.94 | 2,441 |
| 2017-11-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2017-11-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2017-11-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 138 |
| 2017-11-14 | $12.84 | $12.90 | $12.84 | $12.90 | $12.54 | 21,853 |
| 2017-11-13 | $13.00 | $13.15 | $12.99 | $13.15 | $12.78 | 3,727 |
| 2017-11-10 | $13.22 | $13.22 | $13.22 | $13.22 | $12.85 | 5,000 |
| 2017-11-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.83 | 7,274 |
| 2017-11-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.11 | 0 |
| 2017-11-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.11 | 291 |
| 2017-11-06 | $13.81 | $13.82 | $13.69 | $13.82 | $13.43 | 8,637 |
| 2017-11-03 | $13.44 | $13.44 | $13.44 | $13.44 | $13.06 | 0 |
| 2017-11-02 | $13.47 | $13.47 | $13.44 | $13.44 | $13.06 | 37,127 |
| 2017-11-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.62 | 0 |
| 2017-10-31 | $12.99 | $12.99 | $12.99 | $12.99 | $12.62 | 0 |
| 2017-10-30 | $13.14 | $13.30 | $12.99 | $12.99 | $12.62 | 1,293 |
| 2017-10-27 | $12.62 | $12.62 | $12.62 | $12.62 | $12.27 | 0 |
| 2017-10-26 | $12.62 | $12.62 | $12.62 | $12.62 | $12.27 | 0 |
| 2017-10-25 | $13.03 | $13.03 | $12.62 | $12.62 | $12.27 | 1,425 |
| 2017-10-24 | $13.42 | $13.42 | $13.42 | $13.42 | $13.04 | 0 |
| 2017-10-23 | $13.40 | $13.42 | $13.27 | $13.42 | $13.04 | 621 |
| 2017-10-20 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2017-10-19 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 2,300 |
| 2017-10-18 | $13.32 | $13.32 | $13.32 | $13.32 | $12.95 | 0 |
| 2017-10-17 | $13.60 | $13.60 | $13.32 | $13.32 | $12.95 | 566 |
| 2017-10-16 | $13.55 | $13.57 | $13.55 | $13.55 | $13.17 | 1,645 |
| 2017-10-13 | $13.41 | $13.61 | $13.37 | $13.46 | $13.08 | 37,590 |
| 2017-10-12 | $13.06 | $13.06 | $13.06 | $13.06 | $12.69 | 101 |
| 2017-10-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.37 | 0 |
| 2017-10-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.37 | 0 |
| 2017-10-09 | $13.75 | $13.77 | $13.61 | $13.76 | $13.37 | 1,402 |
| 2017-10-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.45 | 0 |
| 2017-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.45 | 0 |
| 2017-10-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.45 | 0 |
| 2017-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.45 | 105 |
| 2017-10-02 | $13.71 | $13.84 | $13.71 | $13.84 | $13.45 | 894 |
| 2017-09-29 | $13.89 | $13.89 | $13.89 | $13.89 | $13.50 | 0 |
| 2017-09-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.50 | 0 |
| 2017-09-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.50 | 0 |
| 2017-09-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.50 | 116 |
| 2017-09-25 | $14.20 | $14.20 | $14.04 | $14.20 | $13.80 | 889 |
| 2017-09-22 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 0 |
| 2017-09-21 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 0 |
| 2017-09-20 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 77 |
| 2017-09-19 | $14.30 | $14.30 | $14.30 | $14.30 | $13.90 | 0 |
| 2017-09-18 | $13.84 | $14.30 | $13.84 | $14.30 | $13.90 | 1,733 |
| 2017-09-15 | $14.44 | $14.44 | $14.44 | $14.44 | $14.04 | 0 |
| 2017-09-14 | $14.44 | $14.44 | $14.44 | $14.44 | $14.04 | 56 |
| 2017-09-13 | $14.56 | $14.71 | $14.44 | $14.44 | $14.04 | 504 |
| 2017-09-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.85 | 4,269 |
| 2017-09-11 | $14.18 | $14.18 | $14.01 | $14.01 | $13.61 | 459 |
| 2017-09-08 | $14.18 | $14.18 | $14.18 | $14.18 | $13.78 | 0 |
| 2017-09-07 | $14.18 | $14.18 | $14.18 | $14.18 | $13.78 | 0 |
| 2017-09-06 | $14.18 | $14.18 | $14.18 | $14.18 | $13.78 | 0 |
| 2017-09-05 | $14.18 | $14.18 | $14.03 | $14.18 | $13.78 | 876 |
| 2017-09-01 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 0 |
| 2017-08-31 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 0 |
| 2017-08-30 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 0 |
| 2017-08-29 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 6 |
| 2017-08-28 | $14.09 | $14.09 | $14.09 | $14.09 | $13.69 | 1,047 |
| 2017-08-25 | $13.65 | $14.02 | $13.65 | $14.02 | $13.63 | 473 |
| 2017-08-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.37 | 256 |
| 2017-08-23 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 0 |
| 2017-08-22 | $13.87 | $13.87 | $13.87 | $13.87 | $13.48 | 71 |
| 2017-08-21 | $14.00 | $14.00 | $13.87 | $13.87 | $13.48 | 831 |
| 2017-08-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.51 | 0 |
| 2017-08-17 | $13.93 | $13.93 | $13.90 | $13.90 | $13.51 | 3,331 |
| 2017-08-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.27 | 0 |
| 2017-08-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.27 | 0 |
| 2017-08-14 | $13.81 | $13.81 | $13.65 | $13.65 | $13.27 | 2,421 |
| 2017-08-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 0 |
| 2017-08-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 0 |
| 2017-08-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 0 |
| 2017-08-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.46 | 0 |
| 2017-08-07 | $13.85 | $13.85 | $13.72 | $13.85 | $13.46 | 2,230 |
| 2017-08-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.32 | 0 |
| 2017-08-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.32 | 140 |
| 2017-08-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.12 | 0 |
| 2017-08-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.12 | 48 |
| 2017-07-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.12 | 5,100 |
| 2017-07-28 | $13.22 | $13.22 | $13.22 | $13.22 | $12.85 | 0 |
| 2017-07-27 | $13.22 | $13.22 | $13.22 | $13.22 | $12.85 | 20,000 |
| 2017-07-26 | $13.22 | $13.22 | $13.22 | $13.22 | $12.85 | 20,000 |
| 2017-07-25 | $13.22 | $13.22 | $13.22 | $13.22 | $12.85 | 48 |
| 2017-07-24 | $13.10 | $13.22 | $13.10 | $13.22 | $12.85 | 1,753 |
| 2017-07-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.57 | 0 |
| 2017-07-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.57 | 0 |
| 2017-07-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.57 | 10 |
| 2017-07-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.57 | 638 |
| 2017-07-17 | $12.81 | $12.95 | $12.81 | $12.94 | $12.57 | 7,030 |
| 2017-07-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.20 | 0 |
| 2017-07-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.20 | 0 |
| 2017-07-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.20 | 0 |
| 2017-07-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.20 | 0 |
| 2017-07-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.20 | 220 |
| 2017-07-07 | $12.59 | $12.59 | $12.59 | $12.59 | $12.24 | 0 |
| 2017-07-06 | $12.59 | $12.59 | $12.59 | $12.59 | $12.24 | 0 |
| 2017-07-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.24 | 47 |
| 2017-07-03 | $12.73 | $12.73 | $12.59 | $12.59 | $12.24 | 542 |
| 2017-06-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 0 |
| 2017-06-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 10,800 |
| 2017-06-28 | $12.64 | $12.64 | $12.64 | $12.64 | $12.28 | 0 |
| 2017-06-27 | $12.64 | $12.64 | $12.64 | $12.64 | $12.28 | 0 |
| 2017-06-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.28 | 555 |
| 2017-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.34 | 0 |
| 2017-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.34 | 0 |
| 2017-06-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.34 | 0 |
| 2017-06-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.34 | 0 |
| 2017-06-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.34 | 430 |
| 2017-06-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.18 | 0 |
| 2017-06-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.18 | 0 |
| 2017-06-14 | $12.53 | $12.53 | $12.53 | $12.53 | $12.18 | 904 |
| 2017-06-13 | $12.26 | $12.26 | $12.26 | $12.26 | $11.92 | 274 |
| 2017-06-12 | $12.26 | $12.26 | $12.16 | $12.26 | $11.92 | 931 |
| 2017-06-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 0 |
| 2017-06-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 0 |
| 2017-06-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 6,273 |
| 2017-06-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.54 | 0 |
| 2017-06-05 | $12.89 | $12.90 | $12.75 | $12.90 | $12.54 | 1,366 |
| 2017-06-02 | $12.53 | $12.53 | $12.53 | $12.53 | $12.18 | 0 |
| 2017-06-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.18 | 0 |
| 2017-05-31 | $12.53 | $12.53 | $12.53 | $12.53 | $12.18 | 0 |
| 2017-05-30 | $12.82 | $12.82 | $12.53 | $12.53 | $12.18 | 2,687 |
| 2017-05-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 0 |
| 2017-05-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 52 |
| 2017-05-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 226 |
| 2017-05-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.47 | 0 |
| 2017-05-22 | $12.89 | $12.89 | $12.70 | $12.83 | $12.47 | 1,531 |
| 2017-05-19 | $12.64 | $12.64 | $12.49 | $12.49 | $12.14 | 659 |
| 2017-05-18 | $12.73 | $12.73 | $12.73 | $12.73 | $12.37 | 0 |
| 2017-05-17 | $12.73 | $12.73 | $12.73 | $12.73 | $12.37 | 0 |
| 2017-05-16 | $12.73 | $12.73 | $12.73 | $12.73 | $12.37 | 0 |
| 2017-05-15 | $12.73 | $12.73 | $12.61 | $12.73 | $12.37 | 393 |
| 2017-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.15 | 1,000 |
| 2017-05-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.91 | 0 |
| 2017-05-10 | $12.25 | $12.25 | $12.25 | $12.25 | $11.91 | 0 |
| 2017-05-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.91 | 9,900 |
| 2017-05-08 | $12.13 | $12.25 | $12.13 | $12.25 | $11.91 | 798 |
| 2017-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.03 | 9,947 |
| 2017-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.03 | 0 |
| 2017-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.03 | 0 |
| 2017-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.03 | 0 |
| 2017-05-01 | $11.30 | $11.35 | $11.30 | $11.35 | $11.03 | 804 |
| 2017-04-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 14 |
| 2017-04-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2017-04-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2017-04-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 17 |
| 2017-04-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 297 |
| 2017-04-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.15 | 0 |
| 2017-04-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.15 | 0 |
| 2017-04-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.15 | 0 |
| 2017-04-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.15 | 133 |
| 2017-04-17 | $11.10 | $11.10 | $10.81 | $10.81 | $10.51 | 609 |
| 2017-04-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.34 | 0 |
| 2017-04-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.34 | 0 |
| 2017-04-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.34 | 0 |
| 2017-04-10 | $10.52 | $10.64 | $10.52 | $10.64 | $10.34 | 608 |
| 2017-04-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 0 |
| 2017-04-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 0 |
| 2017-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 0 |
| 2017-04-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 0 |
| 2017-04-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 813 |
| 2017-03-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.01 | 700 |
| 2017-03-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.24 | 0 |
| 2017-03-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.24 | 0 |
| 2017-03-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.24 | 0 |
| 2017-03-27 | $10.66 | $10.66 | $10.54 | $10.54 | $10.24 | 406 |
| 2017-03-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.02 | 0 |
| 2017-03-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.02 | 430 |
| 2017-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 335 |
| 2017-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.91 | 100 |
| 2017-03-20 | $10.64 | $10.64 | $10.53 | $10.64 | $10.34 | 804 |
| 2017-03-17 | $11.42 | $11.42 | $11.42 | $11.42 | $11.10 | 0 |
| 2017-03-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.10 | 0 |
| 2017-03-15 | $11.42 | $11.42 | $11.42 | $11.42 | $11.07 | 0 |
| 2017-03-14 | $11.42 | $11.42 | $11.42 | $11.42 | $11.07 | 200 |
| 2017-03-13 | $11.45 | $11.50 | $11.38 | $11.50 | $11.15 | 13,772 |
| 2017-03-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.15 | 0 |
| 2017-03-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.15 | 0 |
| 2017-03-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.15 | 1,549 |
| 2017-03-07 | $11.27 | $11.28 | $11.27 | $11.28 | $10.94 | 1,725 |
| 2017-03-06 | $11.18 | $11.55 | $11.18 | $11.38 | $11.03 | 34,388 |
| 2017-03-03 | $10.70 | $10.71 | $10.67 | $10.67 | $10.34 | 2,389 |
| 2017-03-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.48 | 50,151 |
| 2017-03-01 | $10.83 | $10.83 | $10.75 | $10.75 | $10.42 | 5,500 |
| 2017-02-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.46 | 0 |
| 2017-02-27 | $10.74 | $10.79 | $10.74 | $10.79 | $10.46 | 5,976 |
| 2017-02-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.49 | 0 |
| 2017-02-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.49 | 0 |
| 2017-02-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.49 | 25,518 |
| 2017-02-21 | $10.85 | $10.89 | $10.77 | $10.82 | $10.49 | 1,440 |
| 2017-02-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.19 | 80 |
| 2017-02-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.19 | 165 |
| 2017-02-15 | $10.73 | $10.73 | $10.73 | $10.73 | $10.40 | 0 |
| 2017-02-14 | $10.73 | $10.73 | $10.73 | $10.73 | $10.40 | 0 |
| 2017-02-13 | $10.68 | $10.73 | $10.62 | $10.73 | $10.40 | 2,630 |
| 2017-02-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.13 | 281 |
| 2017-02-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.33 | 0 |
| 2017-02-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.33 | 0 |
| 2017-02-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.33 | 0 |
| 2017-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.33 | 305 |
| 2017-02-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.20 | 63 |
| 2017-02-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.20 | 35,518 |
| 2017-02-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.10 | 5,200 |
| 2017-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.89 | 451 |
| 2017-01-30 | $10.15 | $10.23 | $10.06 | $10.06 | $9.75 | 431 |
| 2017-01-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.58 | 0 |
| 2017-01-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.58 | 0 |
| 2017-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.58 | 0 |
| 2017-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.58 | 261 |
| 2017-01-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.60 | 16 |
| 2017-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.60 | 0 |
| 2017-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.60 | 66 |
| 2017-01-18 | $9.96 | $9.96 | $9.90 | $9.90 | $9.60 | 200 |
| 2017-01-17 | $10.04 | $10.04 | $10.04 | $10.04 | $9.73 | 188 |
| 2017-01-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 54 |
| 2017-01-12 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 0 |
| 2017-01-11 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 0 |
| 2017-01-10 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 0 |
| 2017-01-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.12 | 595 |
| 2017-01-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.17 | 0 |
| 2017-01-05 | $9.49 | $9.49 | $9.46 | $9.46 | $9.17 | 1,057 |
| 2017-01-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.23 | 0 |
| 2017-01-03 | $9.52 | $9.52 | $9.52 | $9.52 | $9.23 | 180 |
| 2016-12-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.06 | 372 |
| 2016-12-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.21 | 0 |
| 2016-12-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.21 | 0 |
| 2016-12-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.21 | 375 |
| 2016-12-23 | $9.38 | $9.38 | $9.38 | $9.38 | $9.09 | 0 |
| 2016-12-22 | $9.38 | $9.38 | $9.38 | $9.38 | $9.09 | 188 |
| 2016-12-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.22 | 0 |
| 2016-12-20 | $9.51 | $9.51 | $9.51 | $9.51 | $9.22 | 172 |
| 2016-12-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.46 | 570 |
| 2016-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.70 | 3,132 |
| 2016-12-15 | $10.01 | $10.01 | $10.01 | $10.01 | $9.70 | 200 |
| 2016-12-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.70 | 0 |
| 2016-12-13 | $10.01 | $10.01 | $10.01 | $10.01 | $9.70 | 270 |
| 2016-12-12 | $10.11 | $10.11 | $9.96 | $9.96 | $9.66 | 540 |
| 2016-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $9.72 | 9 |
| 2016-12-08 | $10.03 | $10.03 | $10.03 | $10.03 | $9.72 | 0 |
| 2016-12-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.72 | 96 |
| 2016-12-06 | $10.05 | $10.05 | $10.03 | $10.03 | $9.72 | 3,435 |
| 2016-12-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.14 | 153 |
| 2016-12-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.94 | 21,711 |
| 2016-12-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.94 | 30,732 |
| 2016-11-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.94 | 17 |
| 2016-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.94 | 2,718 |
| 2016-11-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.84 | 0 |
| 2016-11-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.84 | 0 |
| 2016-11-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.84 | 1,277 |
| 2016-11-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.00 | 196 |
| 2016-11-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.35 | 358 |
| 2016-11-18 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 0 |
| 2016-11-17 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 96 |
| 2016-11-16 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 0 |
| 2016-11-15 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 0 |
| 2016-11-14 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 0 |
| 2016-11-11 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 0 |
| 2016-11-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.98 | 115 |
| 2016-11-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.18 | 0 |
| 2016-11-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.18 | 48 |
| 2016-11-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.18 | 124 |
| 2016-11-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.20 | 0 |
| 2016-11-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.20 | 8,207 |
| 2016-11-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.29 | 28 |
| 2016-11-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.29 | 94 |
| 2016-10-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.29 | 159 |
| 2016-10-28 | $11.03 | $11.03 | $11.03 | $11.03 | $10.63 | 0 |
| 2016-10-27 | $11.03 | $11.03 | $11.03 | $11.03 | $10.63 | 63 |
| 2016-10-26 | $11.03 | $11.03 | $11.03 | $11.03 | $10.63 | 0 |
| 2016-10-25 | $11.03 | $11.03 | $11.03 | $11.03 | $10.63 | 0 |
| 2016-10-24 | $11.02 | $11.03 | $11.02 | $11.03 | $10.63 | 683 |
| 2016-10-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.41 | 0 |
| 2016-10-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.41 | 170 |
| 2016-10-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.57 | 270 |
| 2016-10-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2016-10-17 | $10.62 | $10.80 | $10.62 | $10.80 | $10.40 | 2,537 |
| 2016-10-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.36 | 4,000 |
| 2016-10-13 | $10.72 | $10.72 | $10.72 | $10.72 | $10.33 | 0 |
| 2016-10-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.33 | 120 |
| 2016-10-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.39 | 10,000 |
| 2016-10-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.44 | 308 |
| 2016-10-07 | $10.80 | $10.80 | $10.76 | $10.76 | $10.37 | 10,228 |
| 2016-10-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.44 | 10,000 |
| 2016-10-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.53 | 10,389 |
| 2016-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.50 | 29,194 |
| 2016-10-03 | $11.01 | $11.01 | $10.86 | $10.86 | $10.46 | 2,261 |
| 2016-09-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2016-09-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2016-09-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 7,000 |
| 2016-09-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.34 | 147 |
| 2016-09-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.52 | 1,644 |
| 2016-09-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.50 | 230 |
| 2016-09-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.25 | 47 |
| 2016-09-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.25 | 0 |
| 2016-09-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.25 | 164 |
| 2016-09-19 | $10.79 | $10.79 | $10.78 | $10.78 | $10.38 | 1,803 |
| 2016-09-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.33 | 195 |
| 2016-09-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.36 | 0 |
| 2016-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.36 | 12 |
| 2016-09-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.36 | 40 |
| 2016-09-12 | $10.63 | $10.75 | $10.63 | $10.75 | $10.36 | 835 |
| 2016-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.52 | 1 |
| 2016-09-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.52 | 0 |
| 2016-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.52 | 150 |
| 2016-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.52 | 812 |
| 2016-09-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.23 | 0 |
| 2016-09-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.23 | 51 |
| 2016-08-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.23 | 0 |
| 2016-08-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.23 | 115 |
| 2016-08-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.20 | 1,747 |
| 2016-08-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.40 | 0 |
| 2016-08-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.40 | 0 |
| 2016-08-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.40 | 0 |
| 2016-08-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.40 | 115 |
| 2016-08-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.50 | 319 |
| 2016-08-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.30 | 120 |
| 2016-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.30 | 0 |
| 2016-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.30 | 0 |
| 2016-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.30 | 117 |
| 2016-08-15 | $9.79 | $9.79 | $9.64 | $9.64 | $9.29 | 728 |
| 2016-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.53 | 0 |
| 2016-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.53 | 0 |
| 2016-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.53 | 0 |
| 2016-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.53 | 0 |
| 2016-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.53 | 519 |
| 2016-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 0 |
| 2016-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 111 |
| 2016-08-03 | $10.23 | $10.23 | $10.23 | $10.23 | $9.86 | 0 |
| 2016-08-02 | $10.23 | $10.23 | $10.23 | $10.23 | $9.86 | 0 |
| 2016-08-01 | $10.22 | $10.23 | $10.22 | $10.23 | $9.86 | 737 |
| 2016-07-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.66 | 0 |
| 2016-07-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.66 | 0 |
| 2016-07-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.66 | 0 |
| 2016-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $9.66 | 388 |
| 2016-07-25 | $10.03 | $10.03 | $9.90 | $9.90 | $9.54 | 1,724 |
| 2016-07-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 0 |
| 2016-07-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 0 |
| 2016-07-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 0 |
| 2016-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 3,039 |
| 2016-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 52 |
| 2016-07-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 121 |
| 2016-07-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.48 | 0 |
| 2016-07-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.48 | 0 |
| 2016-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.48 | 73 |
| 2016-07-11 | $9.83 | $9.84 | $9.83 | $9.84 | $9.48 | 297 |
| 2016-07-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.61 | 0 |
| 2016-07-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.61 | 0 |
| 2016-07-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.61 | 63 |
| 2016-07-05 | $9.85 | $9.98 | $9.85 | $9.98 | $9.61 | 3,121 |
| 2016-07-01 | $10.03 | $10.05 | $10.03 | $10.05 | $9.68 | 2,152 |
| 2016-06-30 | $10.06 | $10.21 | $10.00 | $10.21 | $9.84 | 87,593 |
| 2016-06-29 | $9.81 | $9.90 | $9.81 | $9.85 | $9.49 | 12,100 |
| 2016-06-28 | $9.24 | $9.40 | $9.24 | $9.31 | $8.97 | 25,460 |
| 2016-06-27 | $8.85 | $8.85 | $8.67 | $8.68 | $8.36 | 4,198 |
| 2016-06-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.57 | 687 |
| 2016-06-23 | $9.37 | $9.37 | $9.37 | $9.37 | $9.03 | 90 |
| 2016-06-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.03 | 0 |
| 2016-06-21 | $9.53 | $9.53 | $9.37 | $9.37 | $9.03 | 1,754 |
| 2016-06-20 | $9.51 | $9.56 | $9.50 | $9.50 | $9.15 | 62,826 |
| 2016-06-17 | $9.02 | $9.13 | $9.02 | $9.09 | $8.76 | 100,000 |
| 2016-06-16 | $8.74 | $8.77 | $8.74 | $8.74 | $8.42 | 101,811 |
| 2016-06-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.58 | 0 |
| 2016-06-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.58 | 384 |
| 2016-06-13 | $9.23 | $9.25 | $9.23 | $9.25 | $8.91 | 1,963 |
| 2016-06-10 | $9.47 | $9.47 | $9.47 | $9.47 | $9.12 | 0 |
| 2016-06-09 | $9.47 | $9.47 | $9.47 | $9.47 | $9.12 | 0 |
| 2016-06-08 | $9.47 | $9.47 | $9.47 | $9.47 | $9.12 | 0 |
| 2016-06-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.12 | 0 |
| 2016-06-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.12 | 208 |
| 2016-06-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.24 | 165,000 |
| 2016-06-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.89 | 37 |
| 2016-06-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.89 | 3,266 |
| 2016-05-31 | $9.26 | $9.43 | $9.26 | $9.43 | $9.08 | 670 |
| 2016-05-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.86 | 0 |
| 2016-05-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.86 | 300 |
| 2016-05-25 | $9.28 | $9.28 | $9.28 | $9.28 | $8.94 | 386 |
| 2016-05-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.56 | 0 |
| 2016-05-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.56 | 0 |
| 2016-05-20 | $8.89 | $8.89 | $8.89 | $8.89 | $8.56 | 0 |
| 2016-05-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.56 | 99 |
| 2016-05-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.56 | 0 |
| 2016-05-17 | $8.91 | $8.91 | $8.89 | $8.89 | $8.56 | 2,205 |
| 2016-05-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 0 |
| 2016-05-13 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 0 |
| 2016-05-12 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 0 |
| 2016-05-11 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 0 |
| 2016-05-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 200 |
| 2016-05-09 | $8.80 | $8.80 | $8.68 | $8.68 | $8.36 | 4,552 |
| 2016-05-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 0 |
| 2016-05-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 99 |
| 2016-05-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 0 |
| 2016-05-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 948 |
| 2016-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.38 | 486 |
| 2016-04-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.26 | 192 |
| 2016-04-28 | $8.59 | $8.59 | $8.59 | $8.59 | $8.28 | 567 |
| 2016-04-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.28 | 802 |
| 2016-04-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.37 | 0 |
| 2016-04-25 | $8.69 | $8.69 | $8.54 | $8.69 | $8.37 | 3,660 |
| 2016-04-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.28 | 0 |
| 2016-04-21 | $8.47 | $8.59 | $8.47 | $8.59 | $8.28 | 518 |
| 2016-04-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.29 | 0 |
| 2016-04-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.29 | 0 |
| 2016-04-18 | $8.61 | $8.61 | $8.61 | $8.61 | $8.29 | 818 |
| 2016-04-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.09 | 0 |
| 2016-04-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.09 | 0 |
| 2016-04-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.09 | 108 |
| 2016-04-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.28 | 0 |
| 2016-04-11 | $8.45 | $8.59 | $8.45 | $8.59 | $8.28 | 1,272 |
| 2016-04-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.02 | 0 |
| 2016-04-07 | $8.33 | $8.33 | $8.33 | $8.33 | $8.02 | 0 |
| 2016-04-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.02 | 0 |
| 2016-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.02 | 105 |
| 2016-04-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.24 | 632 |
| 2016-04-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.09 | 0 |
| 2016-03-31 | $8.37 | $8.40 | $8.37 | $8.40 | $8.09 | 233 |
| 2016-03-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 0 |
| 2016-03-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 0 |
| 2016-03-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.39 | 1,931 |
| 2016-03-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.18 | 97 |
| 2016-03-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.18 | 0 |
| 2016-03-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.18 | 0 |
| 2016-03-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.18 | 163 |
| 2016-03-18 | $8.29 | $8.29 | $8.29 | $8.29 | $7.99 | 0 |
| 2016-03-17 | $8.29 | $8.29 | $8.29 | $8.29 | $7.99 | 173 |
| 2016-03-16 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 0 |
| 2016-03-15 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 152 |
| 2016-03-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.22 | 189 |
| 2016-03-11 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 0 |
| 2016-03-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 0 |
| 2016-03-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 10,000 |
| 2016-03-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 0 |
| 2016-03-07 | $8.88 | $8.89 | $8.88 | $8.89 | $8.54 | 490 |
| 2016-03-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 0 |
| 2016-03-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 0 |
| 2016-03-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 240 |
| 2016-03-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.94 | 437 |
| 2016-02-29 | $9.34 | $9.34 | $9.24 | $9.25 | $8.89 | 849 |
| 2016-02-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.84 | 0 |
| 2016-02-25 | $9.20 | $9.20 | $9.20 | $9.20 | $8.84 | 0 |
| 2016-02-24 | $9.20 | $9.20 | $9.20 | $9.20 | $8.84 | 0 |
| 2016-02-23 | $9.20 | $9.20 | $9.20 | $9.20 | $8.84 | 0 |
| 2016-02-22 | $9.20 | $9.30 | $9.10 | $9.20 | $8.84 | 122,044 |
| 2016-02-19 | $9.30 | $9.30 | $9.30 | $9.30 | $8.93 | 0 |
| 2016-02-18 | $9.31 | $9.31 | $9.30 | $9.30 | $8.93 | 15,000 |
| 2016-02-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.76 | 351 |
| 2016-02-16 | $8.88 | $8.91 | $8.88 | $8.91 | $8.56 | 941 |
| 2016-02-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.45 | 99 |
| 2016-02-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.45 | 116 |
| 2016-02-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.38 | 0 |
| 2016-02-09 | $8.61 | $8.72 | $8.61 | $8.72 | $8.38 | 1,960 |
| 2016-02-08 | $8.72 | $8.72 | $8.71 | $8.71 | $8.37 | 861 |
| 2016-02-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 165 |
| 2016-02-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.86 | 0 |
| 2016-02-03 | $9.22 | $9.22 | $9.22 | $9.22 | $8.86 | 0 |
| 2016-02-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.86 | 441 |
| 2016-02-01 | $9.38 | $9.38 | $9.25 | $9.25 | $8.89 | 656 |
| 2016-01-29 | $9.18 | $9.18 | $9.18 | $9.18 | $8.82 | 0 |
| 2016-01-28 | $9.18 | $9.18 | $9.18 | $9.18 | $8.82 | 0 |
| 2016-01-27 | $9.15 | $9.18 | $9.15 | $9.18 | $8.82 | 10,501 |
| 2016-01-26 | $9.10 | $9.14 | $9.10 | $9.14 | $8.78 | 537 |
| 2016-01-25 | $9.10 | $9.22 | $9.10 | $9.15 | $8.79 | 10,983 |
| 2016-01-22 | $8.25 | $8.25 | $8.25 | $8.25 | $7.93 | 0 |
| 2016-01-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.93 | 0 |
| 2016-01-20 | $8.32 | $8.32 | $8.25 | $8.25 | $7.93 | 776 |
| 2016-01-19 | $8.76 | $8.81 | $8.66 | $8.66 | $8.32 | 2,863 |
| 2016-01-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.43 | 0 |
| 2016-01-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.43 | 100 |
| 2016-01-13 | $9.11 | $9.11 | $9.11 | $9.11 | $8.75 | 20,000 |
| 2016-01-12 | $9.17 | $9.18 | $9.16 | $9.16 | $8.80 | 18,437 |
| 2016-01-11 | $9.34 | $9.34 | $9.14 | $9.14 | $8.78 | 4,356 |
| 2016-01-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.21 | 0 |
| 2016-01-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.21 | 0 |
| 2016-01-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.21 | 0 |
| 2016-01-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.21 | 4,141 |
| 2016-01-04 | $9.50 | $9.60 | $9.50 | $9.59 | $9.21 | 12,305 |
| 2015-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2015-12-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 0 |
| 2015-12-29 | $9.60 | $9.70 | $9.60 | $9.70 | $9.32 | 10,889 |
| 2015-12-28 | $9.23 | $9.60 | $9.23 | $9.41 | $9.04 | 2,210 |
| 2015-12-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 0 |
| 2015-12-23 | $9.49 | $9.50 | $9.49 | $9.50 | $9.13 | 30,463 |
| 2015-12-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.74 | 30,947 |
| 2015-12-21 | $9.26 | $9.37 | $9.26 | $9.27 | $8.90 | 43,063 |
| 2015-12-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 30,000 |
| 2015-12-17 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 20,000 |
| 2015-12-16 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 0 |
| 2015-12-15 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 0 |
| 2015-12-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 17,226 |
| 2015-12-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.70 | 0 |
| 2015-12-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.70 | 0 |
| 2015-12-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.70 | 0 |
| 2015-12-08 | $9.06 | $9.06 | $9.06 | $9.06 | $8.70 | 0 |
| 2015-12-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.70 | 2,287 |
| 2015-12-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.45 | 0 |
| 2015-12-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.45 | 100 |
| 2015-12-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.32 | 500 |
| 2015-12-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.21 | 0 |
| 2015-11-30 | $8.65 | $8.65 | $8.55 | $8.55 | $8.21 | 4,333 |
| 2015-11-27 | $8.49 | $8.49 | $8.49 | $8.49 | $8.16 | 480 |
| 2015-11-25 | $8.47 | $8.47 | $8.47 | $8.47 | $8.14 | 0 |
| 2015-11-24 | $8.47 | $8.47 | $8.47 | $8.47 | $8.14 | 0 |
| 2015-11-23 | $8.49 | $8.49 | $8.47 | $8.47 | $8.14 | 2,527 |
| 2015-11-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.30 | 0 |
| 2015-11-19 | $8.64 | $8.64 | $8.64 | $8.64 | $8.30 | 0 |
| 2015-11-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.30 | 0 |
| 2015-11-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.30 | 0 |
| 2015-11-16 | $8.67 | $8.67 | $8.64 | $8.64 | $8.30 | 4,136 |
| 2015-11-13 | $9.04 | $9.04 | $9.04 | $9.04 | $8.68 | 0 |
| 2015-11-12 | $9.04 | $9.04 | $9.04 | $9.04 | $8.68 | 0 |
| 2015-11-11 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2015-11-10 | $9.13 | $9.13 | $9.13 | $9.13 | $8.71 | 0 |
| 2015-11-09 | $8.99 | $9.13 | $8.99 | $9.13 | $8.71 | 1,815 |
| 2015-11-06 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2015-11-05 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2015-11-04 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2015-11-03 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2015-11-02 | $9.42 | $9.42 | $9.41 | $9.41 | $8.98 | 5,539 |
| 2015-10-30 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 0 |
| 2015-10-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 0 |
| 2015-10-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 0 |
| 2015-10-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 0 |
| 2015-10-26 | $9.20 | $9.21 | $9.12 | $9.12 | $8.70 | 5,749 |
| 2015-10-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 0 |
| 2015-10-22 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 0 |
| 2015-10-21 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 0 |
| 2015-10-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 0 |
| 2015-10-19 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 1,028 |
| 2015-10-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.42 | 0 |
| 2015-10-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.42 | 0 |
| 2015-10-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.42 | 0 |
| 2015-10-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.42 | 0 |
| 2015-10-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.42 | 4,212 |
| 2015-10-09 | $9.44 | $9.44 | $9.44 | $9.44 | $9.01 | 0 |
| 2015-10-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.01 | 0 |
| 2015-10-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.01 | 0 |
| 2015-10-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.01 | 0 |
| 2015-10-05 | $9.39 | $9.44 | $9.39 | $9.44 | $9.01 | 1,557 |
| 2015-10-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
| 2015-10-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 168 |
| 2015-09-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.45 | 0 |
| 2015-09-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.45 | 0 |
| 2015-09-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.45 | 1,630 |
| 2015-09-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.55 | 0 |
| 2015-09-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.55 | 0 |
| 2015-09-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.55 | 120 |
| 2015-09-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.59 | 200 |
| 2015-09-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.07 | 1,518 |
| 2015-09-18 | $9.48 | $9.48 | $9.48 | $9.48 | $9.05 | 0 |
| 2015-09-17 | $9.41 | $9.48 | $9.41 | $9.48 | $9.05 | 62,000 |
| 2015-09-16 | $9.30 | $9.30 | $9.29 | $9.29 | $8.87 | 21,096 |
| 2015-09-15 | $9.20 | $9.20 | $9.20 | $9.20 | $8.78 | 3,085 |
| 2015-09-14 | $9.20 | $9.20 | $9.14 | $9.14 | $8.72 | 3,410 |
| 2015-09-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.66 | 345 |
| 2015-09-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.78 | 900 |
| 2015-09-09 | $9.08 | $9.08 | $9.08 | $9.08 | $8.67 | 8,870 |
| 2015-09-08 | $8.91 | $9.08 | $8.91 | $9.08 | $8.67 | 15,677 |
| 2015-09-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.38 | 1,000 |
| 2015-09-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.46 | 0 |
| 2015-09-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.46 | 0 |
| 2015-09-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.46 | 881 |
| 2015-08-31 | $9.00 | $9.08 | $9.00 | $9.08 | $8.67 | 9,365 |
Abcam (ABCZF) News Headlines
Recent Abcam (ABCZF) News
Similar Companies to Abcam (ABCZF) 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 | -- | -- | -- |