Air China Ltd (AIRYY) Exchange: PINK
Data as of April 19, 2024
$9.70 ($0.00) 0.00%
Air China Ltd - Daily Information
Click for more stock information on Air China Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.70 |
| Previous Close | $9.70 |
| High | $9.70 |
| Low | $9.70 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.70 |
| Adjusted Low | $9.70 |
About Air China Ltd (AIRYY)
Air China Limited is principally engaged in the provision of air passenger transportation, air freight transportation and air mail transportation services. The Company operates international, domestic, as well as Hong Kong, Macau and Taiwan airlines. During the year ended December 31, 2012, the Company transported approximately 72 million passengers, and approximately 1.16 million tons of cargo and mails. As of December 31, 2012, the Company had 461 aircrafts for air passenger, cargo and mail transportation services.
Invest in Air China Ltd (AIRYY)
Historical Stock Data for Air China Ltd (AIRYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 31 |
| 2024-04-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 210 |
| 2024-04-17 | $9.32 | $9.57 | $8.93 | $9.45 | $9.45 | 1,534 |
| 2024-04-16 | $9.28 | $9.47 | $9.15 | $9.17 | $9.17 | 2,223 |
| 2024-04-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 24 |
| 2024-04-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 17 |
| 2024-04-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15 |
| 2024-04-10 | $10.48 | $10.48 | $9.72 | $9.72 | $9.72 | 720 |
| 2024-04-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 87 |
| 2024-04-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 118 |
| 2024-04-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2024-04-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 119 |
| 2024-04-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 254 |
| 2024-04-02 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 254 |
| 2024-04-01 | $10.20 | $10.20 | $9.45 | $9.45 | $9.45 | 837 |
| 2024-03-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 201 |
| 2024-03-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 497 |
| 2024-03-26 | $10.09 | $10.09 | $9.51 | $10.00 | $10.00 | 3,299 |
| 2024-03-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 722 |
| 2024-03-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2024-03-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 210 |
| 2024-03-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 149 |
| 2024-03-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 11 |
| 2024-03-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 22 |
| 2024-03-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 25 |
| 2024-03-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 12 |
| 2024-03-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,142 |
| 2024-03-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-03-11 | $9.92 | $10.70 | $9.92 | $10.70 | $10.70 | 1,142 |
| 2024-03-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 63 |
| 2024-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 92 |
| 2024-03-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 292 |
| 2024-03-05 | $10.53 | $10.53 | $9.82 | $10.30 | $10.30 | 917 |
| 2024-03-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 267 |
| 2024-03-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-02-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5 |
| 2024-02-28 | $11.05 | $11.05 | $10.90 | $10.90 | $10.90 | 742 |
| 2024-02-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 31 |
| 2024-02-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 40 |
| 2024-02-23 | $10.95 | $10.97 | $10.95 | $10.97 | $10.97 | 680 |
| 2024-02-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 154 |
| 2024-02-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 26 |
| 2024-02-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 142 |
| 2024-02-16 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 380 |
| 2024-02-15 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 2,219 |
| 2024-02-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3 |
| 2024-02-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 17 |
| 2024-02-12 | $11.29 | $11.29 | $11.10 | $11.10 | $11.10 | 1,505 |
| 2024-02-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 65 |
| 2024-02-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 15 |
| 2024-02-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 95 |
| 2024-02-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 76 |
| 2024-02-05 | $10.68 | $10.68 | $10.64 | $10.64 | $10.64 | 555 |
| 2024-02-02 | $10.90 | $10.90 | $10.80 | $10.80 | $10.80 | 517 |
| 2024-02-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 31 |
| 2024-01-31 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 38 |
| 2024-01-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 190 |
| 2024-01-29 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 249 |
| 2024-01-26 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 20 |
| 2024-01-25 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 15 |
| 2024-01-24 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 69 |
| 2024-01-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 4 |
| 2024-01-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 31 |
| 2024-01-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 35 |
| 2024-01-18 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 93 |
| 2024-01-17 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 31 |
| 2024-01-16 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 31 |
| 2024-01-12 | $11.68 | $11.77 | $11.66 | $11.77 | $11.77 | 963 |
| 2024-01-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 2 |
| 2024-01-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 19 |
| 2024-01-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 393 |
| 2024-01-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 37 |
| 2024-01-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 12 |
| 2024-01-04 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 137 |
| 2024-01-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 42 |
| 2024-01-02 | $12.13 | $12.53 | $12.13 | $12.53 | $12.53 | 356 |
| 2023-12-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 75 |
| 2023-12-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 155 |
| 2023-12-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 9 |
| 2023-12-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 15 |
| 2023-12-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 184 |
| 2023-12-21 | $11.62 | $12.20 | $11.62 | $12.20 | $12.20 | 508 |
| 2023-12-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 19 |
| 2023-12-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 101 |
| 2023-12-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 8 |
| 2023-12-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 137 |
| 2023-12-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 16 |
| 2023-12-13 | $12.81 | $12.99 | $12.81 | $12.99 | $12.99 | 544 |
| 2023-12-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-12-11 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 100 |
| 2023-12-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-12-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 16 |
| 2023-12-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-12-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 15 |
| 2023-12-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 28 |
| 2023-12-01 | $13.24 | $13.55 | $13.24 | $13.55 | $13.55 | 1,194 |
| 2023-11-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 7 |
| 2023-11-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-11-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-11-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 3 |
| 2023-11-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-11-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 50 |
| 2023-11-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1 |
| 2023-11-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 642 |
| 2023-11-17 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 4 |
| 2023-11-16 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 4 |
| 2023-11-15 | $13.62 | $13.86 | $13.62 | $13.86 | $13.86 | 390 |
| 2023-11-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 120 |
| 2023-11-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1 |
| 2023-11-10 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-11-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-11-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-11-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 200 |
| 2023-11-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 10 |
| 2023-11-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-11-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 8 |
| 2023-11-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 2 |
| 2023-10-31 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2023-10-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 2 |
| 2023-10-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2023-10-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2023-10-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1 |
| 2023-10-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 200 |
| 2023-10-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 111 |
| 2023-10-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-10-19 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 4 |
| 2023-10-18 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-10-17 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 15 |
| 2023-10-16 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 3 |
| 2023-10-13 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-10-12 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 11 |
| 2023-10-11 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-10-10 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 5 |
| 2023-10-09 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 3 |
| 2023-10-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 3 |
| 2023-10-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-10-04 | $13.26 | $13.26 | $13.18 | $13.18 | $13.18 | 301 |
| 2023-10-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 212 |
| 2023-10-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 120 |
| 2023-09-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 20 |
| 2023-09-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 228 |
| 2023-09-27 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 117 |
| 2023-09-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 47 |
| 2023-09-25 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 202 |
| 2023-09-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 65 |
| 2023-09-21 | $13.39 | $13.40 | $13.39 | $13.40 | $13.40 | 314 |
| 2023-09-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 15 |
| 2023-09-19 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-09-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-09-15 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-09-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 3 |
| 2023-09-13 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 10 |
| 2023-09-12 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-09-11 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 2 |
| 2023-09-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 2 |
| 2023-09-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 2 |
| 2023-09-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 2 |
| 2023-09-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-09-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 6 |
| 2023-08-31 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 266 |
| 2023-08-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5 |
| 2023-08-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-08-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 456 |
| 2023-08-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 20 |
| 2023-08-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2 |
| 2023-08-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 102 |
| 2023-08-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 201 |
| 2023-08-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-08-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 48 |
| 2023-08-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-08-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 193 |
| 2023-08-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 1 |
| 2023-08-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 3 |
| 2023-08-11 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-08-10 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 6 |
| 2023-08-09 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-08-08 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 10 |
| 2023-08-07 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-08-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 252 |
| 2023-08-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 20 |
| 2023-08-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 270 |
| 2023-08-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 10 |
| 2023-07-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 21 |
| 2023-07-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-07-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 200 |
| 2023-07-26 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 1 |
| 2023-07-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-07-24 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 2 |
| 2023-07-21 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-07-20 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 3 |
| 2023-07-19 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-07-18 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 2 |
| 2023-07-17 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 7 |
| 2023-07-14 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 9 |
| 2023-07-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 5 |
| 2023-07-12 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-07-11 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1 |
| 2023-07-10 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-07-07 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-07-06 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 69 |
| 2023-07-05 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-07-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1 |
| 2023-06-30 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 24 |
| 2023-06-29 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1 |
| 2023-06-28 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-06-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 7 |
| 2023-06-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 71 |
| 2023-06-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,501 |
| 2023-06-22 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 6 |
| 2023-06-21 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 198 |
| 2023-06-20 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1,529 |
| 2023-06-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 8 |
| 2023-06-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 109 |
| 2023-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5 |
| 2023-06-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2023-06-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7 |
| 2023-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-06-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-06-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 191 |
| 2023-06-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-06-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 77 |
| 2023-06-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 1 |
| 2023-06-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 70 |
| 2023-05-31 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 1 |
| 2023-05-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 11 |
| 2023-05-26 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 300 |
| 2023-05-25 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 33 |
| 2023-05-24 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 532 |
| 2023-05-23 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 3 |
| 2023-05-22 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 1 |
| 2023-05-19 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 6 |
| 2023-05-18 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 11 |
| 2023-05-17 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 2 |
| 2023-05-16 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 1 |
| 2023-05-15 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2023-05-12 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 3 |
| 2023-05-11 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2023-05-10 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 1 |
| 2023-05-09 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2023-05-08 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 14 |
| 2023-05-05 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2023-05-04 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 27 |
| 2023-05-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 2 |
| 2023-05-02 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 153 |
| 2023-05-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-04-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-04-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2 |
| 2023-04-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-04-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 63 |
| 2023-04-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 5 |
| 2023-04-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-04-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6 |
| 2023-04-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6 |
| 2023-04-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6 |
| 2023-04-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 14 |
| 2023-04-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 17 |
| 2023-04-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2023-04-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-04-11 | $18.90 | $18.90 | $18.25 | $18.25 | $18.25 | 614 |
| 2023-04-10 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 55 |
| 2023-04-06 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 12 |
| 2023-04-05 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 390 |
| 2023-04-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2023-04-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 87 |
| 2023-03-31 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-03-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 3 |
| 2023-03-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-03-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 170 |
| 2023-03-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 8 |
| 2023-03-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1,015 |
| 2023-03-23 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 178 |
| 2023-03-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 10 |
| 2023-03-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 12 |
| 2023-03-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-03-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 90 |
| 2023-03-08 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 23 |
| 2023-03-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 3 |
| 2023-03-06 | $19.35 | $19.35 | $19.30 | $19.30 | $19.30 | 616 |
| 2023-03-03 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1 |
| 2023-03-02 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 181 |
| 2023-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2023-02-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 29 |
| 2023-02-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 403 |
| 2023-02-24 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2023-02-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 7 |
| 2023-02-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 7 |
| 2023-02-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 9 |
| 2023-02-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 30 |
| 2023-02-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 1 |
| 2023-02-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 8 |
| 2023-02-14 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 107 |
| 2023-02-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 7 |
| 2023-02-10 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 12 |
| 2023-02-09 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 200 |
| 2023-02-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 10 |
| 2023-02-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 30 |
| 2023-02-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 7 |
| 2023-02-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 26 |
| 2023-02-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 277 |
| 2023-02-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 149 |
| 2023-01-31 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 5 |
| 2023-01-30 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 71 |
| 2023-01-27 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 254 |
| 2023-01-26 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 16 |
| 2023-01-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 111 |
| 2023-01-24 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 188 |
| 2023-01-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 97 |
| 2023-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-01-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 28 |
| 2023-01-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 732 |
| 2023-01-17 | $18.91 | $18.91 | $18.70 | $18.70 | $18.70 | 2,813 |
| 2023-01-13 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 9 |
| 2023-01-12 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 110 |
| 2023-01-11 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 214 |
| 2023-01-10 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 16 |
| 2023-01-09 | $19.46 | $19.46 | $19.31 | $19.31 | $19.31 | 1,885 |
| 2023-01-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 16 |
| 2023-01-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 426 |
| 2023-01-04 | $18.66 | $18.66 | $18.60 | $18.60 | $18.60 | 742 |
| 2023-01-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 3 |
| 2022-12-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-12-29 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 245 |
| 2022-12-28 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2 |
| 2022-12-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-12-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-12-22 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2 |
| 2022-12-21 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1 |
| 2022-12-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 101 |
| 2022-12-19 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 214 |
| 2022-12-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 96 |
| 2022-12-15 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 163 |
| 2022-12-14 | $19.95 | $19.95 | $18.97 | $18.97 | $18.97 | 1,739 |
| 2022-12-13 | $18.82 | $19.01 | $18.82 | $19.01 | $19.01 | 1,823 |
| 2022-12-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 157 |
| 2022-12-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 715 |
| 2022-12-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 64 |
| 2022-12-07 | $16.83 | $16.83 | $16.48 | $16.48 | $16.48 | 609 |
| 2022-12-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 10 |
| 2022-12-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 101 |
| 2022-12-02 | $15.32 | $15.70 | $15.32 | $15.70 | $15.70 | 503 |
| 2022-12-01 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 358 |
| 2022-11-30 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 402 |
| 2022-11-29 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2022-11-28 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 3 |
| 2022-11-25 | $14.45 | $14.45 | $14.31 | $14.31 | $14.31 | 504 |
| 2022-11-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 131 |
| 2022-11-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2022-11-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 89 |
| 2022-11-18 | $14.20 | $14.35 | $14.20 | $14.35 | $14.35 | 367 |
| 2022-11-17 | $15.02 | $15.02 | $13.99 | $14.10 | $14.10 | 14,360 |
| 2022-11-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 153 |
| 2022-11-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1 |
| 2022-11-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 25 |
| 2022-11-11 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 27 |
| 2022-11-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 33 |
| 2022-11-09 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 63 |
| 2022-11-08 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1 |
| 2022-11-07 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 479 |
| 2022-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 553 |
| 2022-11-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 527 |
| 2022-11-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2 |
| 2022-11-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 449 |
| 2022-10-31 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 8 |
| 2022-10-28 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 33 |
| 2022-10-27 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 24 |
| 2022-10-26 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 511 |
| 2022-10-25 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 55 |
| 2022-10-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 17 |
| 2022-10-21 | $15.25 | $15.25 | $14.62 | $14.62 | $14.62 | 785 |
| 2022-10-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 5 |
| 2022-10-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 63 |
| 2022-10-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 41 |
| 2022-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,009 |
| 2022-10-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 73 |
| 2022-10-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 2,336 |
| 2022-10-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 30 |
| 2022-10-11 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 124 |
| 2022-10-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 228 |
| 2022-10-07 | $16.83 | $16.83 | $16.40 | $16.40 | $16.40 | 482 |
| 2022-10-06 | $16.50 | $17.30 | $16.50 | $16.83 | $16.83 | 2,030 |
| 2022-10-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 2 |
| 2022-10-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 7 |
| 2022-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 12 |
| 2022-09-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 69 |
| 2022-09-29 | $16.01 | $16.01 | $15.03 | $15.03 | $15.03 | 466 |
| 2022-09-28 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 1,035 |
| 2022-09-27 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 119 |
| 2022-09-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 6 |
| 2022-09-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-09-22 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 3,123 |
| 2022-09-21 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 3,123 |
| 2022-09-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 74 |
| 2022-09-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 128 |
| 2022-09-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 6 |
| 2022-09-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 19 |
| 2022-09-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 5 |
| 2022-09-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3 |
| 2022-09-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 6 |
| 2022-09-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 5 |
| 2022-09-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 15 |
| 2022-09-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 15 |
| 2022-09-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 9 |
| 2022-09-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 7 |
| 2022-09-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 4 |
| 2022-08-31 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 25 |
| 2022-08-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 5 |
| 2022-08-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2 |
| 2022-08-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-08-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2 |
| 2022-08-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-08-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2 |
| 2022-08-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 25 |
| 2022-08-19 | $15.52 | $15.85 | $15.52 | $15.85 | $15.85 | 241 |
| 2022-08-18 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 72 |
| 2022-08-17 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-08-16 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-08-15 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 10 |
| 2022-08-12 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-08-11 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 8 |
| 2022-08-10 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 11 |
| 2022-08-09 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 7 |
| 2022-08-08 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 37 |
| 2022-08-05 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-08-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 2 |
| 2022-08-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-08-02 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 18 |
| 2022-08-01 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 438 |
| 2022-07-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,042 |
| 2022-07-28 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 1,010 |
| 2022-07-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-07-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-07-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-07-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 177 |
| 2022-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,495 |
| 2022-07-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 45 |
| 2022-07-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 600 |
| 2022-07-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 22 |
| 2022-07-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-07 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 4 |
| 2022-07-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-07-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-06-30 | $16.74 | $17.30 | $16.74 | $17.30 | $17.30 | 1,150 |
| 2022-06-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 20 |
| 2022-06-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 500 |
| 2022-06-27 | $15.18 | $15.50 | $15.18 | $15.48 | $15.48 | 2,640 |
| 2022-06-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2,873 |
| 2022-06-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-06-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 127 |
| 2022-06-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 120 |
| 2022-06-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 110 |
| 2022-06-16 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 503 |
| 2022-06-15 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 91 |
| 2022-06-14 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-06-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 676 |
| 2022-06-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 46 |
| 2022-06-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-06-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-06-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-06-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-06-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 116 |
| 2022-06-02 | $14.69 | $14.69 | $14.31 | $14.31 | $14.31 | 601 |
| 2022-06-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 220 |
| 2022-05-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 117 |
| 2022-05-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-05-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-05-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-05-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-05-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-05-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 50 |
| 2022-05-19 | $12.98 | $12.98 | $12.85 | $12.85 | $12.85 | 2,118 |
| 2022-05-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-05-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-05-16 | $12.78 | $12.78 | $12.58 | $12.58 | $12.58 | 662 |
| 2022-05-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 204 |
| 2022-05-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2022-05-11 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 2,000 |
| 2022-05-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-05-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,381 |
| 2022-05-06 | $12.62 | $12.83 | $12.62 | $12.83 | $12.83 | 1,564 |
| 2022-05-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-05-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 3,040 |
| 2022-05-03 | $13.06 | $13.36 | $13.06 | $13.36 | $13.36 | 716 |
| 2022-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 42 |
| 2022-04-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-04-28 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-04-27 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-04-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 156 |
| 2022-04-25 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 156 |
| 2022-04-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 34 |
| 2022-04-21 | $14.43 | $14.43 | $13.46 | $13.46 | $13.46 | 2,002 |
| 2022-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2 |
| 2022-04-19 | $14.50 | $14.55 | $14.50 | $14.55 | $14.55 | 3,195 |
| 2022-04-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 137 |
| 2022-04-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 110 |
| 2022-04-13 | $14.40 | $14.40 | $14.34 | $14.40 | $14.40 | 2,210 |
| 2022-04-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1,550 |
| 2022-04-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 70 |
| 2022-04-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 400 |
| 2022-04-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 400 |
| 2022-04-01 | $14.90 | $14.90 | $14.47 | $14.47 | $14.47 | 319 |
| 2022-03-31 | $14.28 | $14.28 | $14.10 | $14.13 | $14.13 | 1,604 |
| 2022-03-30 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2022-03-29 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 50 |
| 2022-03-28 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2022-03-25 | $13.83 | $13.83 | $13.74 | $13.74 | $13.74 | 3,162 |
| 2022-03-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-03-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 2,035 |
| 2022-03-22 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 424 |
| 2022-03-21 | $14.10 | $14.47 | $14.10 | $14.47 | $14.47 | 424 |
| 2022-03-18 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2022-03-17 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 34 |
| 2022-03-16 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 118 |
| 2022-03-15 | $12.30 | $12.39 | $12.26 | $12.26 | $12.26 | 1,050 |
| 2022-03-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 260 |
| 2022-03-11 | $13.61 | $13.91 | $13.61 | $13.91 | $13.91 | 1,317 |
| 2022-03-10 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2022-03-09 | $13.94 | $13.94 | $13.22 | $13.83 | $13.83 | 3,780 |
| 2022-03-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 6,341 |
| 2022-03-07 | $13.99 | $13.99 | $13.78 | $13.78 | $13.78 | 1,520 |
| 2022-03-04 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-03-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 1,000 |
| 2022-03-02 | $15.62 | $15.65 | $15.40 | $15.64 | $15.64 | 50,081 |
| 2022-03-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 21 |
| 2022-02-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 5 |
| 2022-02-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 111 |
| 2022-02-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 50 |
| 2022-02-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2 |
| 2022-02-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-02-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 27 |
| 2022-02-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 289 |
| 2022-02-14 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-02-11 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 97 |
| 2022-02-10 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 260 |
| 2022-02-09 | $16.13 | $16.67 | $16.13 | $16.67 | $16.67 | 2,534 |
| 2022-02-08 | $15.76 | $15.77 | $15.76 | $15.77 | $15.77 | 223 |
| 2022-02-07 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 3 |
| 2022-02-04 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 80 |
| 2022-02-03 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-02-02 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 7 |
| 2022-02-01 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-01-31 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-01-28 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-01-27 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-01-26 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-01-25 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 51 |
| 2022-01-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-01-21 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 15 |
| 2022-01-20 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 224 |
| 2022-01-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-01-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-01-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-01-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 44 |
| 2022-01-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-01-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2022-01-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 52 |
| 2022-01-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-01-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-01-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 520 |
| 2022-01-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 55 |
| 2022-01-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-12-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 45 |
| 2021-12-30 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 851 |
| 2021-12-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 87 |
| 2021-12-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,000 |
| 2021-12-27 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 5,000 |
| 2021-12-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-12-22 | $12.80 | $12.99 | $12.75 | $12.75 | $12.75 | 3,968 |
| 2021-12-21 | $12.98 | $12.98 | $12.91 | $12.91 | $12.91 | 1,100 |
| 2021-12-20 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2021-12-17 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 126 |
| 2021-12-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2021-12-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 407 |
| 2021-12-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 200 |
| 2021-12-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 103 |
| 2021-12-10 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 620 |
| 2021-12-09 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 113 |
| 2021-12-08 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-12-07 | $13.13 | $13.41 | $13.13 | $13.27 | $13.27 | 1,517 |
| 2021-12-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 312 |
| 2021-12-03 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 1 |
| 2021-12-02 | $12.07 | $12.07 | $12.06 | $12.06 | $12.06 | 1,201 |
| 2021-12-01 | $12.72 | $12.72 | $12.62 | $12.62 | $12.62 | 642 |
| 2021-11-30 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 35 |
| 2021-11-29 | $13.28 | $13.28 | $13.18 | $13.18 | $13.18 | 447 |
| 2021-11-26 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 50 |
| 2021-11-24 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 125 |
| 2021-11-23 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 26 |
| 2021-11-22 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 16 |
| 2021-11-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2021-11-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2021-11-17 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 33 |
| 2021-11-16 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 455 |
| 2021-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 27 |
| 2021-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-11-11 | $14.50 | $14.50 | $14.46 | $14.50 | $14.50 | 2,437 |
| 2021-11-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 200 |
| 2021-11-09 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 11 |
| 2021-11-08 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-11-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 11 |
| 2021-11-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 717 |
| 2021-11-03 | $13.71 | $13.71 | $13.27 | $13.50 | $13.50 | 7,008 |
| 2021-11-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 14,204 |
| 2021-11-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2021-10-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2021-10-28 | $14.34 | $14.34 | $14.20 | $14.20 | $14.20 | 14,204 |
| 2021-10-27 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 51 |
| 2021-10-26 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 26 |
| 2021-10-25 | $13.78 | $14.02 | $13.78 | $14.02 | $14.02 | 731 |
| 2021-10-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 50 |
| 2021-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 16 |
| 2021-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6 |
| 2021-10-18 | $14.42 | $14.50 | $14.42 | $14.50 | $14.50 | 538 |
| 2021-10-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 35 |
| 2021-10-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 66 |
| 2021-10-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-10-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 7 |
| 2021-10-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 2 |
| 2021-10-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 620 |
| 2021-10-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 57 |
| 2021-10-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2021-10-05 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 161 |
| 2021-10-04 | $13.50 | $14.04 | $13.50 | $13.62 | $13.62 | 634 |
| 2021-10-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1 |
| 2021-09-30 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 172 |
| 2021-09-29 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 5 |
| 2021-09-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 400 |
| 2021-09-27 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 72 |
| 2021-09-24 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1 |
| 2021-09-23 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2021-09-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 48 |
| 2021-09-21 | $12.91 | $13.28 | $12.53 | $12.53 | $12.53 | 1,071 |
| 2021-09-20 | $12.59 | $12.81 | $12.59 | $12.81 | $12.81 | 482 |
| 2021-09-17 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 39 |
| 2021-09-16 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 508 |
| 2021-09-15 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 200 |
| 2021-09-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 205 |
| 2021-09-13 | $13.97 | $14.04 | $13.91 | $14.04 | $14.04 | 2,462 |
| 2021-09-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 8 |
| 2021-09-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 142 |
| 2021-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 205 |
| 2021-09-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2021-09-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2021-09-02 | $13.74 | $13.74 | $13.59 | $13.59 | $13.59 | 3,133 |
| 2021-09-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 132 |
| 2021-08-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 22 |
| 2021-08-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 140 |
| 2021-08-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 130 |
| 2021-08-26 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 51 |
| 2021-08-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 92 |
| 2021-08-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 60 |
| 2021-08-23 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 300 |
| 2021-08-20 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 49 |
| 2021-08-19 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2021-08-18 | $13.37 | $13.37 | $12.73 | $12.73 | $12.73 | 1,110 |
| 2021-08-17 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 76 |
| 2021-08-16 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 40 |
| 2021-08-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 235 |
| 2021-08-12 | $12.93 | $12.93 | $12.75 | $12.75 | $12.75 | 689 |
| 2021-08-11 | $12.81 | $12.81 | $12.75 | $12.75 | $12.75 | 310 |
| 2021-08-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 219 |
| 2021-08-09 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 138 |
| 2021-08-06 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 402 |
| 2021-08-05 | $12.02 | $12.30 | $12.02 | $12.10 | $12.10 | 2,028 |
| 2021-08-04 | $12.25 | $12.31 | $12.11 | $12.24 | $12.24 | 2,256 |
| 2021-08-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,100 |
| 2021-08-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 262 |
| 2021-07-30 | $12.90 | $12.90 | $12.80 | $12.80 | $12.80 | 1,412 |
| 2021-07-29 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 100 |
| 2021-07-28 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 100 |
| 2021-07-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 152 |
| 2021-07-26 | $13.16 | $13.17 | $13.04 | $13.04 | $13.04 | 19,938 |
| 2021-07-23 | $13.71 | $13.71 | $13.60 | $13.60 | $13.60 | 3,998 |
| 2021-07-22 | $13.68 | $13.70 | $13.60 | $13.60 | $13.60 | 8,585 |
| 2021-07-21 | $13.81 | $13.81 | $13.60 | $13.74 | $13.74 | 9,876 |
| 2021-07-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 80 |
| 2021-07-19 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 25 |
| 2021-07-16 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 119 |
| 2021-07-15 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2021-07-14 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1 |
| 2021-07-13 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1,048 |
| 2021-07-12 | $14.02 | $14.06 | $14.02 | $14.06 | $14.06 | 450 |
| 2021-07-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 9 |
| 2021-07-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 40 |
| 2021-07-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 77 |
| 2021-07-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2021-07-02 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 273 |
| 2021-07-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 117 |
| 2021-06-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 612 |
| 2021-06-29 | $15.12 | $15.12 | $14.65 | $14.90 | $14.90 | 2,718 |
| 2021-06-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 41 |
| 2021-06-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 654 |
| 2021-06-24 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 9 |
| 2021-06-23 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2021-06-22 | $15.68 | $15.91 | $15.68 | $15.91 | $15.91 | 232 |
| 2021-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 110 |
| 2021-06-18 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2021-06-17 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2021-06-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 288 |
| 2021-06-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2021-06-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 288 |
| 2021-06-11 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 97 |
| 2021-06-10 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 5 |
| 2021-06-09 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2021-06-08 | $16.24 | $16.59 | $16.24 | $16.59 | $16.59 | 642 |
| 2021-06-07 | $16.58 | $16.58 | $15.56 | $15.56 | $15.56 | 1,144 |
| 2021-06-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 100 |
| 2021-06-03 | $15.77 | $16.50 | $15.77 | $16.49 | $16.49 | 742 |
| 2021-06-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 200 |
| 2021-06-01 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 5 |
| 2021-05-28 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 205 |
| 2021-05-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 23 |
| 2021-05-26 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 750 |
| 2021-05-25 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 104 |
| 2021-05-24 | $16.72 | $16.72 | $16.48 | $16.48 | $16.48 | 231 |
| 2021-05-21 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1 |
| 2021-05-20 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1 |
| 2021-05-19 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 5 |
| 2021-05-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 582 |
| 2021-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
| 2021-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2021-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2021-05-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 11 |
| 2021-05-06 | $16.02 | $16.02 | $15.53 | $15.53 | $15.53 | 6,359 |
| 2021-05-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2021-05-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 34 |
| 2021-05-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 85 |
| 2021-04-30 | $16.08 | $16.08 | $15.81 | $15.81 | $15.81 | 891 |
| 2021-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 81 |
| 2021-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,200 |
| 2021-04-27 | $16.64 | $16.64 | $16.39 | $16.39 | $16.39 | 850 |
| 2021-04-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 130 |
| 2021-04-23 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 85 |
| 2021-04-22 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 1 |
| 2021-04-21 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2021-04-20 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 226 |
| 2021-04-19 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2021-04-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 2 |
| 2021-04-15 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2021-04-14 | $17.39 | $17.39 | $17.17 | $17.17 | $17.17 | 327 |
| 2021-04-13 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 220 |
| 2021-04-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 100 |
| 2021-04-09 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2021-04-08 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 35 |
| 2021-04-07 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 101 |
| 2021-04-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 101 |
| 2021-04-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 140 |
| 2021-04-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2021-03-31 | $17.94 | $17.94 | $17.66 | $17.66 | $17.66 | 3,170 |
| 2021-03-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 3,230 |
| 2021-03-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 6 |
| 2021-03-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 205 |
| 2021-03-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 179 |
| 2021-03-24 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 481 |
| 2021-03-23 | $17.70 | $17.70 | $17.48 | $17.64 | $17.64 | 3,525 |
| 2021-03-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-03-19 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 332 |
| 2021-03-18 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 58 |
| 2021-03-17 | $19.19 | $19.19 | $18.80 | $18.84 | $18.84 | 900 |
| 2021-03-16 | $18.30 | $19.38 | $18.30 | $18.74 | $18.74 | 2,413 |
| 2021-03-15 | $18.25 | $18.25 | $18.04 | $18.04 | $18.04 | 1,425 |
| 2021-03-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 182 |
| 2021-03-11 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 33 |
| 2021-03-10 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 250 |
| 2021-03-09 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 473 |
| 2021-03-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 16 |
| 2021-03-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 30 |
| 2021-03-04 | $17.55 | $17.68 | $17.55 | $17.55 | $17.55 | 2,000 |
| 2021-03-03 | $17.00 | $17.44 | $17.00 | $17.44 | $17.44 | 12,800 |
| 2021-03-02 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 133 |
| 2021-03-01 | $17.07 | $17.50 | $17.07 | $17.39 | $17.39 | 993 |
| 2021-02-26 | $16.55 | $16.94 | $16.55 | $16.94 | $16.94 | 302 |
| 2021-02-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 266 |
| 2021-02-24 | $17.42 | $18.41 | $17.42 | $18.30 | $18.30 | 8,182 |
| 2021-02-23 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 225 |
| 2021-02-22 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 760 |
| 2021-02-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 655 |
| 2021-02-18 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 862 |
| 2021-02-17 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 862 |
| 2021-02-16 | $15.99 | $15.99 | $15.98 | $15.98 | $15.98 | 365 |
| 2021-02-12 | $15.40 | $15.88 | $15.40 | $15.88 | $15.88 | 2,573 |
| 2021-02-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 261 |
| 2021-02-10 | $15.25 | $15.40 | $15.25 | $15.25 | $15.25 | 1,261 |
| 2021-02-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 611 |
| 2021-02-08 | $14.92 | $14.96 | $14.90 | $14.96 | $14.96 | 340 |
| 2021-02-05 | $14.55 | $15.22 | $14.55 | $15.06 | $15.06 | 1,447 |
| 2021-02-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 222 |
| 2021-02-03 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2021-02-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 22 |
| 2021-02-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 660 |
| 2021-01-29 | $14.32 | $14.32 | $13.49 | $13.70 | $13.70 | 1,978 |
| 2021-01-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 621 |
| 2021-01-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 200 |
| 2021-01-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2021-01-25 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 2,613 |
| 2021-01-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 22 |
| 2021-01-21 | $13.91 | $14.68 | $13.91 | $14.68 | $14.68 | 1,661 |
| 2021-01-20 | $14.71 | $14.89 | $14.61 | $14.61 | $14.61 | 1,228 |
| 2021-01-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 67 |
| 2021-01-15 | $14.60 | $14.60 | $13.98 | $14.25 | $14.25 | 1,000 |
| 2021-01-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 100 |
| 2021-01-13 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 2 |
| 2021-01-12 | $14.51 | $14.73 | $14.51 | $14.73 | $14.73 | 732 |
| 2021-01-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,452 |
| 2021-01-08 | $14.88 | $14.98 | $14.88 | $14.98 | $14.98 | 232 |
| 2021-01-07 | $15.15 | $15.17 | $14.88 | $14.88 | $14.88 | 806 |
| 2021-01-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 3,202 |
| 2021-01-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 288 |
| 2021-01-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 70 |
| 2020-12-31 | $15.36 | $15.36 | $15.30 | $15.36 | $15.36 | 1,599 |
| 2020-12-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 550 |
| 2020-12-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 80 |
| 2020-12-28 | $15.59 | $15.59 | $15.45 | $15.45 | $15.45 | 444 |
| 2020-12-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1 |
| 2020-12-23 | $15.40 | $15.40 | $15.15 | $15.15 | $15.15 | 1,578 |
| 2020-12-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 109 |
| 2020-12-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 231 |
| 2020-12-18 | $16.27 | $16.52 | $16.27 | $16.52 | $16.52 | 1,613 |
| 2020-12-17 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 30 |
| 2020-12-16 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 27 |
| 2020-12-15 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 5 |
| 2020-12-14 | $16.49 | $16.54 | $16.49 | $16.54 | $16.54 | 715 |
| 2020-12-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 3 |
| 2020-12-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 170 |
| 2020-12-09 | $17.20 | $17.20 | $16.88 | $16.88 | $16.88 | 216 |
| 2020-12-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 272 |
| 2020-12-07 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 5 |
| 2020-12-04 | $17.16 | $17.30 | $17.16 | $17.30 | $17.30 | 264 |
| 2020-12-03 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 315 |
| 2020-12-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 41 |
| 2020-12-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 574 |
| 2020-11-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2020-11-27 | $16.59 | $16.98 | $16.20 | $16.20 | $16.20 | 574 |
| 2020-11-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 80 |
| 2020-11-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 126 |
| 2020-11-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 210 |
| 2020-11-20 | $16.13 | $16.50 | $16.13 | $16.50 | $16.50 | 275 |
| 2020-11-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 415 |
| 2020-11-18 | $16.25 | $16.30 | $16.05 | $16.30 | $16.30 | 632 |
| 2020-11-17 | $16.03 | $16.28 | $16.03 | $16.28 | $16.28 | 2,416 |
| 2020-11-16 | $15.80 | $15.89 | $15.80 | $15.89 | $15.89 | 920 |
| 2020-11-13 | $15.29 | $15.49 | $15.29 | $15.49 | $15.49 | 1,255 |
| 2020-11-12 | $15.28 | $15.29 | $15.28 | $15.29 | $15.29 | 1,291 |
| 2020-11-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 76 |
| 2020-11-10 | $15.60 | $16.05 | $15.37 | $15.50 | $15.50 | 5,381 |
| 2020-11-09 | $14.25 | $14.54 | $14.10 | $14.54 | $14.54 | 10,215 |
| 2020-11-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2020-11-05 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 331 |
| 2020-11-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2020-11-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2020-11-02 | $13.18 | $13.18 | $12.90 | $12.90 | $12.90 | 2,104 |
| 2020-10-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2 |
| 2020-10-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 12 |
| 2020-10-28 | $13.45 | $13.45 | $12.85 | $12.85 | $12.85 | 4,701 |
| 2020-10-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 50 |
| 2020-10-26 | $14.40 | $14.40 | $14.35 | $14.35 | $14.35 | 2,703 |
| 2020-10-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2020-10-22 | $13.61 | $13.70 | $13.61 | $13.70 | $13.70 | 434 |
| 2020-10-21 | $13.13 | $13.45 | $13.13 | $13.45 | $13.45 | 3,293 |
| 2020-10-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2020-10-19 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2020-10-16 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2020-10-15 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2020-10-14 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 515 |
| 2020-10-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 200 |
| 2020-10-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 220 |
| 2020-10-09 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 362 |
| 2020-10-08 | $13.52 | $13.73 | $13.52 | $13.73 | $13.73 | 350 |
| 2020-10-07 | $13.65 | $13.65 | $13.52 | $13.52 | $13.52 | 1,165 |
| 2020-10-06 | $13.93 | $13.93 | $13.70 | $13.70 | $13.70 | 310 |
| 2020-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 30 |
| 2020-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-10-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2020-09-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 800 |
| 2020-09-29 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 273 |
| 2020-09-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-09-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 21 |
| 2020-09-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 132 |
| 2020-09-23 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 207 |
| 2020-09-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 20 |
| 2020-09-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,000 |
| 2020-09-18 | $15.55 | $15.55 | $15.10 | $15.12 | $15.12 | 1,971 |
| 2020-09-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 34 |
| 2020-09-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 100 |
| 2020-09-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 9 |
| 2020-09-14 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 2,937 |
| 2020-09-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 237 |
| 2020-09-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 21 |
| 2020-09-09 | $15.23 | $15.27 | $15.00 | $15.00 | $15.00 | 1,040 |
| 2020-09-08 | $14.31 | $14.80 | $14.31 | $14.80 | $14.80 | 3,558 |
| 2020-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,038 |
| 2020-09-03 | $13.64 | $13.64 | $13.60 | $13.60 | $13.60 | 3,528 |
| 2020-09-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 26 |
| 2020-09-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 249 |
| 2020-08-31 | $13.35 | $13.84 | $13.35 | $13.84 | $13.84 | 11,486 |
| 2020-08-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-08-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 15 |
| 2020-08-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 6 |
| 2020-08-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 862 |
| 2020-08-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 550 |
| 2020-08-21 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2020-08-20 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 150 |
| 2020-08-19 | $13.88 | $13.88 | $13.13 | $13.50 | $13.50 | 1,130 |
| 2020-08-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 5 |
| 2020-08-17 | $13.55 | $13.55 | $13.38 | $13.41 | $13.41 | 3,700 |
| 2020-08-14 | $13.50 | $14.00 | $13.50 | $13.99 | $13.99 | 1,516 |
| 2020-08-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2020-08-12 | $13.26 | $13.65 | $13.26 | $13.65 | $13.65 | 3,555 |
| 2020-08-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 657 |
| 2020-08-10 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 89 |
| 2020-08-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 100 |
| 2020-08-06 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2020-08-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 35 |
| 2020-08-04 | $12.96 | $12.99 | $12.92 | $12.92 | $12.92 | 400 |
| 2020-08-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 207 |
| 2020-07-31 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2020-07-30 | $12.50 | $12.64 | $12.50 | $12.64 | $12.64 | 1,090 |
| 2020-07-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 50 |
| 2020-07-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 10 |
| 2020-07-27 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 50 |
| 2020-07-24 | $11.57 | $12.22 | $11.57 | $12.22 | $12.22 | 452 |
| 2020-07-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 500 |
| 2020-07-22 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 2,153 |
| 2020-07-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 4 |
| 2020-07-20 | $12.25 | $12.54 | $12.25 | $12.54 | $12.54 | 1,180 |
| 2020-07-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 100 |
| 2020-07-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-07-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 500 |
| 2020-07-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2020-07-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 70 |
| 2020-07-10 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 10 |
| 2020-07-09 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 450 |
| 2020-07-08 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 20 |
| 2020-07-07 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 20 |
| 2020-07-06 | $13.69 | $13.69 | $13.05 | $13.27 | $13.27 | 15,100 |
| 2020-07-02 | $12.28 | $12.28 | $12.10 | $12.10 | $12.10 | 950 |
| 2020-07-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 100 |
| 2020-06-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 400 |
| 2020-06-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 214 |
| 2020-06-26 | $12.12 | $12.18 | $11.86 | $11.86 | $11.86 | 2,600 |
| 2020-06-25 | $12.43 | $12.43 | $12.12 | $12.12 | $12.12 | 3,083 |
| 2020-06-24 | $12.30 | $12.30 | $12.20 | $12.20 | $12.20 | 1,510 |
| 2020-06-23 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 20 |
| 2020-06-22 | $12.60 | $12.68 | $12.60 | $12.68 | $12.68 | 920 |
| 2020-06-19 | $12.22 | $13.00 | $12.22 | $13.00 | $13.00 | 570 |
| 2020-06-18 | $12.63 | $12.87 | $12.62 | $12.87 | $12.87 | 803 |
| 2020-06-17 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 531 |
| 2020-06-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-06-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 34 |
| 2020-06-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 65 |
| 2020-06-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 516 |
| 2020-06-10 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 1,010 |
| 2020-06-09 | $14.40 | $14.40 | $13.74 | $13.74 | $13.74 | 654 |
| 2020-06-08 | $14.62 | $14.62 | $13.84 | $14.00 | $14.00 | 11,063 |
| 2020-06-05 | $14.50 | $14.50 | $13.89 | $14.00 | $14.00 | 1,283 |
| 2020-06-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 69 |
| 2020-06-03 | $12.17 | $13.08 | $12.17 | $12.92 | $12.92 | 1,800 |
| 2020-06-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 626 |
| 2020-06-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 52 |
| 2020-05-29 | $12.03 | $12.03 | $11.95 | $11.95 | $11.95 | 1,403 |
| 2020-05-28 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 753 |
| 2020-05-27 | $12.40 | $12.40 | $12.13 | $12.13 | $12.13 | 1,320 |
| 2020-05-26 | $12.45 | $12.58 | $12.45 | $12.58 | $12.48 | 900 |
| 2020-05-22 | $12.26 | $12.30 | $11.99 | $11.99 | $11.90 | 4,529 |
| 2020-05-21 | $13.18 | $13.18 | $13.18 | $13.18 | $13.08 | 40 |
| 2020-05-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.08 | 501 |
| 2020-05-19 | $13.20 | $13.20 | $13.10 | $13.10 | $13.00 | 503 |
| 2020-05-18 | $12.93 | $12.97 | $12.93 | $12.97 | $12.87 | 1,320 |
| 2020-05-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 156 |
| 2020-05-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 60 |
| 2020-05-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 254 |
| 2020-05-12 | $13.06 | $13.06 | $13.06 | $13.06 | $12.96 | 2,360 |
| 2020-05-11 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 2 |
| 2020-05-08 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 0 |
| 2020-05-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 546 |
| 2020-05-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 15 |
| 2020-05-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 0 |
| 2020-05-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 428 |
| 2020-05-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 500 |
| 2020-04-30 | $14.63 | $14.63 | $14.63 | $14.63 | $14.52 | 215 |
| 2020-04-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 90 |
| 2020-04-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 26 |
| 2020-04-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 204 |
| 2020-04-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.40 | 0 |
| 2020-04-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.40 | 112 |
| 2020-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.40 | 0 |
| 2020-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.40 | 1,001 |
| 2020-04-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.48 | 285 |
| 2020-04-17 | $13.13 | $13.13 | $13.13 | $13.13 | $13.03 | 25 |
| 2020-04-16 | $13.13 | $13.13 | $13.13 | $13.13 | $13.03 | 289 |
| 2020-04-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 94 |
| 2020-04-14 | $13.57 | $13.57 | $13.25 | $13.25 | $13.15 | 1,011 |
| 2020-04-13 | $13.06 | $13.26 | $13.06 | $13.26 | $13.16 | 884 |
| 2020-04-09 | $13.10 | $13.10 | $13.03 | $13.03 | $12.93 | 658 |
| 2020-04-08 | $13.34 | $13.34 | $12.90 | $12.90 | $12.80 | 528 |
| 2020-04-07 | $12.85 | $13.00 | $12.85 | $13.00 | $12.90 | 915 |
| 2020-04-06 | $12.40 | $12.51 | $12.31 | $12.46 | $12.36 | 2,096 |
| 2020-04-03 | $12.75 | $12.75 | $12.42 | $12.42 | $12.33 | 1,005 |
| 2020-04-02 | $12.79 | $12.79 | $12.70 | $12.70 | $12.60 | 1,300 |
| 2020-04-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.33 | 165 |
| 2020-03-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.15 | 20 |
| 2020-03-30 | $12.98 | $13.25 | $12.98 | $13.25 | $13.15 | 1,305 |
| 2020-03-27 | $12.58 | $13.75 | $12.58 | $13.75 | $13.65 | 1,052 |
| 2020-03-26 | $13.07 | $14.19 | $13.07 | $14.19 | $14.08 | 880 |
| 2020-03-25 | $14.60 | $14.60 | $12.68 | $14.30 | $14.19 | 3,092 |
| 2020-03-24 | $12.06 | $13.60 | $12.06 | $12.63 | $12.53 | 1,046 |
| 2020-03-23 | $12.20 | $12.20 | $11.99 | $12.19 | $12.10 | 9,060 |
| 2020-03-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.00 | 230 |
| 2020-03-19 | $14.38 | $14.38 | $14.38 | $14.38 | $14.27 | 229 |
| 2020-03-18 | $15.34 | $15.34 | $15.34 | $15.34 | $15.22 | 93 |
| 2020-03-17 | $15.49 | $15.60 | $15.34 | $15.34 | $15.22 | 880 |
| 2020-03-16 | $16.00 | $16.00 | $15.66 | $15.66 | $15.54 | 465 |
| 2020-03-13 | $16.99 | $16.99 | $16.23 | $16.23 | $16.11 | 1,087 |
| 2020-03-12 | $14.97 | $15.20 | $14.95 | $15.08 | $14.96 | 15,337 |
| 2020-03-11 | $16.87 | $16.94 | $16.70 | $16.70 | $16.57 | 1,329 |
| 2020-03-10 | $17.26 | $17.26 | $16.32 | $16.32 | $16.20 | 899 |
| 2020-03-09 | $16.01 | $16.02 | $15.70 | $15.91 | $15.79 | 22,922 |
| 2020-03-06 | $15.67 | $15.95 | $15.30 | $15.95 | $15.83 | 2,729 |
| 2020-03-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.11 | 361 |
| 2020-03-04 | $16.40 | $16.45 | $16.19 | $16.19 | $16.07 | 3,960 |
| 2020-03-03 | $16.40 | $16.45 | $16.40 | $16.45 | $16.32 | 280 |
| 2020-03-02 | $16.74 | $16.74 | $16.33 | $16.65 | $16.52 | 1,370 |
| 2020-02-28 | $16.01 | $16.28 | $16.01 | $16.10 | $15.98 | 7,395 |
| 2020-02-27 | $16.22 | $16.27 | $16.06 | $16.06 | $15.94 | 1,368 |
| 2020-02-26 | $16.55 | $16.55 | $16.50 | $16.50 | $16.37 | 1,407 |
| 2020-02-25 | $16.63 | $16.63 | $16.47 | $16.50 | $16.37 | 5,959 |
| 2020-02-24 | $16.68 | $16.68 | $16.47 | $16.62 | $16.50 | 3,561 |
| 2020-02-21 | $17.63 | $17.86 | $17.63 | $17.86 | $17.72 | 222 |
| 2020-02-20 | $18.05 | $18.16 | $18.00 | $18.05 | $17.91 | 1,404 |
| 2020-02-19 | $17.74 | $17.74 | $17.74 | $17.74 | $17.61 | 50 |
| 2020-02-18 | $17.90 | $17.90 | $17.74 | $17.74 | $17.61 | 880 |
| 2020-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.37 | 100 |
| 2020-02-13 | $17.79 | $17.79 | $17.76 | $17.77 | $17.63 | 340 |
| 2020-02-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.67 | 95 |
| 2020-02-11 | $18.00 | $18.00 | $17.81 | $17.81 | $17.67 | 400 |
| 2020-02-10 | $17.50 | $17.50 | $17.39 | $17.39 | $17.26 | 1,198 |
| 2020-02-07 | $17.36 | $17.41 | $17.36 | $17.41 | $17.28 | 290 |
| 2020-02-06 | $17.50 | $17.72 | $17.42 | $17.72 | $17.59 | 1,087 |
| 2020-02-05 | $17.25 | $17.25 | $16.90 | $16.95 | $16.82 | 6,840 |
| 2020-02-04 | $17.13 | $17.15 | $17.00 | $17.00 | $16.87 | 1,446 |
| 2020-02-03 | $16.43 | $16.69 | $16.43 | $16.69 | $16.56 | 9,700 |
| 2020-01-31 | $16.83 | $16.83 | $16.48 | $16.50 | $16.37 | 3,010 |
| 2020-01-30 | $16.91 | $16.91 | $16.43 | $16.73 | $16.61 | 2,657 |
| 2020-01-29 | $16.81 | $17.05 | $16.81 | $16.81 | $16.68 | 3,047 |
| 2020-01-28 | $16.51 | $16.52 | $16.25 | $16.52 | $16.39 | 5,094 |
| 2020-01-27 | $16.49 | $16.58 | $16.36 | $16.36 | $16.24 | 8,788 |
| 2020-01-24 | $17.45 | $17.45 | $17.00 | $17.00 | $16.87 | 876 |
| 2020-01-23 | $17.00 | $17.33 | $17.00 | $17.32 | $17.19 | 3,239 |
| 2020-01-22 | $17.81 | $18.16 | $17.80 | $17.80 | $17.66 | 1,045 |
| 2020-01-21 | $17.92 | $17.92 | $17.50 | $17.50 | $17.37 | 1,358 |
| 2020-01-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.69 | 0 |
| 2020-01-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.69 | 910 |
| 2020-01-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.19 | 0 |
| 2020-01-14 | $20.34 | $20.34 | $20.34 | $20.34 | $20.19 | 137 |
| 2020-01-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.37 | 243 |
| 2020-01-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.53 | 301 |
| 2020-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2020-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2020-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2020-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 0 |
| 2020-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 60 |
| 2020-01-02 | $20.86 | $21.00 | $20.86 | $21.00 | $20.84 | 540 |
| 2019-12-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.39 | 1 |
| 2019-12-30 | $20.45 | $20.55 | $20.45 | $20.55 | $20.39 | 4,190 |
| 2019-12-27 | $20.38 | $20.45 | $20.28 | $20.28 | $20.13 | 14,507 |
| 2019-12-26 | $19.10 | $19.57 | $19.10 | $19.57 | $19.42 | 2,184 |
| 2019-12-24 | $19.27 | $19.27 | $19.27 | $19.27 | $19.12 | 2,991 |
| 2019-12-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.87 | 103 |
| 2019-12-20 | $19.85 | $20.09 | $19.85 | $20.09 | $19.94 | 300 |
| 2019-12-19 | $19.91 | $19.91 | $19.86 | $19.86 | $19.71 | 476 |
| 2019-12-18 | $20.53 | $20.53 | $20.53 | $20.53 | $20.38 | 26 |
| 2019-12-17 | $20.00 | $20.53 | $20.00 | $20.53 | $20.38 | 1,326 |
| 2019-12-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 50 |
| 2019-12-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 2,336 |
| 2019-12-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.56 | 100 |
| 2019-12-11 | $18.63 | $18.63 | $18.54 | $18.54 | $18.40 | 696 |
| 2019-12-10 | $18.14 | $18.32 | $18.02 | $18.32 | $18.18 | 12,095 |
| 2019-12-09 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 1 |
| 2019-12-06 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 0 |
| 2019-12-05 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 0 |
| 2019-12-04 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 0 |
| 2019-12-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 0 |
| 2019-12-02 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 2 |
| 2019-11-29 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 0 |
| 2019-11-27 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 0 |
| 2019-11-26 | $18.36 | $18.36 | $18.15 | $18.18 | $18.04 | 1,110 |
| 2019-11-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.81 | 47 |
| 2019-11-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.81 | 100 |
| 2019-11-21 | $18.14 | $18.14 | $18.14 | $18.14 | $18.00 | 269 |
| 2019-11-20 | $18.00 | $18.03 | $18.00 | $18.03 | $17.89 | 1,149 |
| 2019-11-19 | $18.08 | $18.08 | $18.08 | $18.08 | $17.94 | 10 |
| 2019-11-18 | $18.25 | $18.25 | $18.08 | $18.08 | $17.94 | 656 |
| 2019-11-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.63 | 0 |
| 2019-11-14 | $17.76 | $17.76 | $17.76 | $17.76 | $17.63 | 0 |
| 2019-11-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.63 | 343 |
| 2019-11-12 | $18.84 | $18.84 | $18.84 | $18.84 | $18.70 | 72 |
| 2019-11-11 | $18.84 | $18.84 | $18.84 | $18.84 | $18.70 | 200 |
| 2019-11-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.14 | 0 |
| 2019-11-07 | $19.36 | $19.36 | $19.29 | $19.29 | $19.14 | 1,321 |
| 2019-11-06 | $19.16 | $19.16 | $19.10 | $19.10 | $18.95 | 1,600 |
| 2019-11-05 | $18.97 | $19.02 | $18.97 | $19.02 | $18.88 | 3,565 |
| 2019-11-04 | $18.53 | $18.81 | $18.53 | $18.68 | $18.54 | 795 |
| 2019-11-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.32 | 700 |
| 2019-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 149 |
| 2019-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 0 |
| 2019-10-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 0 |
| 2019-10-28 | $17.93 | $18.00 | $17.93 | $18.00 | $17.86 | 4,800 |
| 2019-10-25 | $17.28 | $17.28 | $17.28 | $17.28 | $17.15 | 1 |
| 2019-10-24 | $17.28 | $17.28 | $17.28 | $17.28 | $17.15 | 1,435 |
| 2019-10-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 28 |
| 2019-10-22 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 0 |
| 2019-10-21 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 94 |
| 2019-10-18 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 0 |
| 2019-10-17 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 47 |
| 2019-10-16 | $18.17 | $18.17 | $17.93 | $17.93 | $17.79 | 500 |
| 2019-10-15 | $17.82 | $17.82 | $17.82 | $17.82 | $17.68 | 0 |
| 2019-10-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.68 | 100 |
| 2019-10-11 | $17.82 | $18.23 | $17.82 | $17.90 | $17.76 | 784 |
| 2019-10-10 | $17.05 | $17.05 | $16.82 | $17.05 | $16.92 | 2,460 |
| 2019-10-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.77 | 800 |
| 2019-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.87 | 200 |
| 2019-10-07 | $17.42 | $17.42 | $17.42 | $17.42 | $17.29 | 203 |
| 2019-10-04 | $17.42 | $17.42 | $17.42 | $17.42 | $17.29 | 0 |
| 2019-10-03 | $17.68 | $17.68 | $17.42 | $17.42 | $17.29 | 2,266 |
| 2019-10-02 | $17.26 | $17.43 | $17.26 | $17.43 | $17.30 | 610 |
| 2019-10-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.41 | 50 |
| 2019-09-30 | $17.57 | $17.60 | $17.54 | $17.54 | $17.41 | 1,801 |
| 2019-09-27 | $17.63 | $17.63 | $17.54 | $17.54 | $17.41 | 1,700 |
| 2019-09-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.66 | 100 |
| 2019-09-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.49 | 0 |
| 2019-09-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.49 | 100 |
| 2019-09-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-09-20 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-09-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 6 |
| 2019-09-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-09-17 | $17.54 | $18.10 | $17.54 | $18.10 | $17.96 | 1,136 |
| 2019-09-16 | $18.56 | $18.56 | $18.13 | $18.13 | $17.99 | 2,353 |
| 2019-09-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.71 | 0 |
| 2019-09-12 | $19.32 | $19.32 | $18.69 | $18.85 | $18.71 | 3,914 |
| 2019-09-11 | $18.04 | $18.04 | $18.04 | $18.04 | $17.90 | 320 |
| 2019-09-10 | $17.68 | $17.68 | $17.68 | $17.68 | $17.55 | 300 |
| 2019-09-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.85 | 24 |
| 2019-09-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.85 | 414 |
| 2019-09-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.39 | 8 |
| 2019-09-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.39 | 20 |
| 2019-09-03 | $17.52 | $17.52 | $17.52 | $17.52 | $17.39 | 0 |
| 2019-08-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.39 | 100 |
| 2019-08-29 | $17.67 | $17.67 | $17.67 | $17.67 | $17.54 | 1,035 |
| 2019-08-28 | $17.72 | $17.72 | $17.72 | $17.72 | $17.59 | 50 |
| 2019-08-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.59 | 500 |
| 2019-08-26 | $17.72 | $17.72 | $17.72 | $17.72 | $17.59 | 305 |
| 2019-08-23 | $17.62 | $17.62 | $17.10 | $17.15 | $17.02 | 3,905 |
| 2019-08-22 | $17.44 | $17.44 | $17.44 | $17.44 | $17.31 | 209 |
| 2019-08-21 | $17.51 | $17.51 | $17.51 | $17.51 | $17.38 | 0 |
| 2019-08-20 | $17.51 | $17.51 | $17.51 | $17.51 | $17.38 | 1,033 |
| 2019-08-19 | $17.68 | $18.19 | $17.68 | $18.19 | $18.05 | 3,160 |
| 2019-08-15 | $17.00 | $17.17 | $16.97 | $16.97 | $16.84 | 660 |
| 2019-08-14 | $16.22 | $16.22 | $16.22 | $16.22 | $16.10 | 117 |
| 2019-08-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.10 | 100 |
| 2019-08-12 | $16.30 | $16.30 | $16.20 | $16.20 | $16.08 | 2,866 |
| 2019-08-09 | $16.50 | $16.80 | $16.50 | $16.70 | $16.57 | 2,331 |
| 2019-08-08 | $17.12 | $17.12 | $16.92 | $16.92 | $16.79 | 600 |
| 2019-08-07 | $16.54 | $16.54 | $16.42 | $16.53 | $16.40 | 2,322 |
| 2019-08-06 | $16.90 | $17.21 | $16.90 | $17.01 | $16.88 | 2,267 |
| 2019-08-05 | $17.27 | $17.27 | $17.05 | $17.05 | $16.92 | 1,617 |
| 2019-08-02 | $18.75 | $18.75 | $18.01 | $18.01 | $17.87 | 1,305 |
| 2019-08-01 | $19.31 | $19.31 | $19.31 | $19.31 | $19.16 | 200 |
| 2019-07-31 | $19.31 | $19.31 | $19.31 | $19.31 | $19.16 | 51 |
| 2019-07-30 | $19.31 | $19.31 | $19.31 | $19.31 | $19.16 | 236 |
| 2019-07-29 | $19.55 | $20.00 | $19.55 | $20.00 | $19.85 | 1,173 |
| 2019-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.85 | 100 |
| 2019-07-25 | $20.09 | $20.09 | $20.09 | $20.09 | $19.94 | 40 |
| 2019-07-24 | $20.09 | $20.09 | $20.09 | $20.09 | $19.94 | 463 |
| 2019-07-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.12 | 60 |
| 2019-07-22 | $20.27 | $20.27 | $20.27 | $20.27 | $20.12 | 185 |
| 2019-07-19 | $20.85 | $20.85 | $20.27 | $20.27 | $20.12 | 737 |
| 2019-07-18 | $20.54 | $20.74 | $20.49 | $20.50 | $20.34 | 2,362 |
| 2019-07-17 | $20.70 | $21.02 | $20.70 | $21.02 | $20.86 | 532 |
| 2019-07-16 | $20.98 | $20.98 | $20.40 | $20.40 | $20.24 | 1,984 |
| 2019-07-15 | $20.56 | $20.96 | $20.56 | $20.96 | $20.80 | 417 |
| 2019-07-12 | $20.45 | $20.46 | $20.27 | $20.27 | $20.12 | 910 |
| 2019-07-11 | $20.27 | $20.27 | $20.27 | $20.27 | $20.11 | 300 |
| 2019-07-10 | $20.05 | $20.50 | $20.05 | $20.47 | $20.31 | 4,627 |
| 2019-07-09 | $20.22 | $20.22 | $19.65 | $20.05 | $19.90 | 1,868 |
| 2019-07-08 | $20.82 | $20.82 | $20.63 | $20.63 | $20.47 | 1,634 |
| 2019-07-05 | $21.30 | $21.37 | $21.30 | $21.30 | $21.14 | 1,335 |
| 2019-07-03 | $21.35 | $21.35 | $20.62 | $20.62 | $20.46 | 408 |
| 2019-07-02 | $20.74 | $21.07 | $20.74 | $21.07 | $20.91 | 245 |
| 2019-07-01 | $20.54 | $20.54 | $20.38 | $20.38 | $20.23 | 546 |
| 2019-06-28 | $19.92 | $19.92 | $19.92 | $19.92 | $19.77 | 100 |
| 2019-06-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.50 | 0 |
| 2019-06-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.50 | 15 |
| 2019-06-25 | $19.45 | $19.65 | $19.45 | $19.65 | $19.50 | 565 |
| 2019-06-24 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 325 |
| 2019-06-21 | $20.50 | $20.50 | $20.39 | $20.39 | $20.24 | 2,605 |
| 2019-06-20 | $20.80 | $20.80 | $20.39 | $20.39 | $20.24 | 1,623 |
| 2019-06-19 | $19.91 | $19.95 | $19.91 | $19.95 | $19.80 | 710 |
| 2019-06-18 | $18.50 | $18.59 | $18.50 | $18.59 | $18.45 | 237 |
| 2019-06-17 | $18.11 | $18.36 | $17.85 | $18.36 | $18.22 | 1,400 |
| 2019-06-14 | $18.31 | $18.64 | $18.31 | $18.64 | $18.50 | 1,777 |
| 2019-06-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.46 | 27 |
| 2019-06-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.46 | 911 |
| 2019-06-11 | $19.01 | $19.13 | $19.01 | $19.13 | $18.98 | 398 |
| 2019-06-10 | $18.22 | $18.42 | $18.22 | $18.25 | $18.11 | 600 |
| 2019-06-07 | $18.23 | $18.23 | $18.23 | $18.23 | $18.09 | 163 |
| 2019-06-06 | $18.00 | $18.00 | $17.90 | $17.96 | $17.82 | 838 |
| 2019-06-05 | $18.25 | $18.27 | $18.25 | $18.27 | $18.13 | 650 |
| 2019-06-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 170 |
| 2019-06-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.49 | 0 |
| 2019-05-31 | $18.63 | $18.63 | $18.63 | $18.63 | $18.49 | 0 |
| 2019-05-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.24 | 0 |
| 2019-05-29 | $18.63 | $18.63 | $18.63 | $18.63 | $18.24 | 50 |
| 2019-05-28 | $18.63 | $18.63 | $18.63 | $18.63 | $18.24 | 208 |
| 2019-05-24 | $18.63 | $18.63 | $18.63 | $18.63 | $18.24 | 200 |
| 2019-05-23 | $18.14 | $18.14 | $18.14 | $18.14 | $17.76 | 210 |
| 2019-05-22 | $19.62 | $19.62 | $19.62 | $19.62 | $19.21 | 6 |
| 2019-05-21 | $19.62 | $19.62 | $19.62 | $19.62 | $19.21 | 0 |
| 2019-05-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.21 | 61 |
| 2019-05-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.21 | 1 |
| 2019-05-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.21 | 350 |
| 2019-05-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.25 | 34 |
| 2019-05-14 | $19.91 | $19.91 | $19.66 | $19.66 | $19.25 | 363 |
| 2019-05-13 | $20.31 | $20.31 | $20.14 | $20.14 | $19.72 | 503 |
| 2019-05-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.27 | 0 |
| 2019-05-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.27 | 50 |
| 2019-05-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.27 | 0 |
| 2019-05-07 | $21.73 | $21.73 | $21.73 | $21.73 | $21.27 | 0 |
| 2019-05-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.27 | 210 |
| 2019-05-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 0 |
| 2019-05-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 2 |
| 2019-05-01 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 0 |
| 2019-04-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 0 |
| 2019-04-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 0 |
| 2019-04-26 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 166 |
| 2019-04-25 | $24.07 | $24.07 | $24.07 | $24.07 | $23.56 | 396 |
| 2019-04-24 | $24.47 | $24.47 | $24.47 | $24.47 | $23.95 | 310 |
| 2019-04-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.86 | 50 |
| 2019-04-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.86 | 0 |
| 2019-04-18 | $25.40 | $25.40 | $25.40 | $25.40 | $24.86 | 287 |
| 2019-04-17 | $25.11 | $25.11 | $25.11 | $25.11 | $24.58 | 30 |
| 2019-04-15 | $25.11 | $25.11 | $25.11 | $25.11 | $24.58 | 0 |
| 2019-04-12 | $25.11 | $25.11 | $25.11 | $25.11 | $24.58 | 22 |
| 2019-04-11 | $25.11 | $25.11 | $25.11 | $25.11 | $24.58 | 482 |
| 2019-04-10 | $26.44 | $26.44 | $26.44 | $26.44 | $25.88 | 285 |
| 2019-04-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.34 | 250 |
| 2019-04-08 | $25.41 | $25.41 | $25.41 | $25.41 | $24.87 | 100 |
| 2019-04-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.44 | 100 |
| 2019-04-04 | $26.59 | $26.59 | $26.59 | $26.59 | $26.03 | 171 |
| 2019-04-03 | $24.89 | $27.00 | $24.89 | $27.00 | $26.43 | 11,825 |
| 2019-04-02 | $24.24 | $24.24 | $24.24 | $24.24 | $23.73 | 150 |
| 2019-04-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.16 | 60 |
| 2019-03-29 | $24.39 | $24.68 | $24.10 | $24.68 | $24.16 | 907 |
| 2019-03-28 | $20.40 | $20.40 | $20.40 | $20.40 | $19.97 | 0 |
| 2019-03-27 | $20.40 | $20.40 | $20.40 | $20.40 | $19.97 | 10 |
| 2019-03-26 | $20.40 | $20.40 | $20.40 | $20.40 | $19.97 | 500 |
| 2019-03-25 | $20.79 | $20.79 | $20.79 | $20.79 | $20.35 | 303 |
| 2019-03-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.48 | 415 |
| 2019-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 0 |
| 2019-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 510 |
| 2019-03-19 | $21.24 | $21.64 | $21.24 | $21.64 | $21.18 | 1,834 |
| 2019-03-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.25 | 100 |
| 2019-03-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.26 | 400 |
| 2019-03-14 | $20.46 | $20.46 | $20.46 | $20.46 | $20.03 | 0 |
| 2019-03-13 | $20.46 | $20.46 | $20.46 | $20.46 | $20.03 | 257 |
| 2019-03-12 | $20.22 | $20.22 | $20.22 | $20.22 | $19.79 | 144 |
| 2019-03-11 | $19.89 | $20.22 | $19.89 | $20.22 | $19.79 | 9,314 |
| 2019-03-08 | $20.19 | $20.19 | $19.82 | $19.82 | $19.40 | 625 |
| 2019-03-07 | $20.90 | $20.90 | $20.60 | $20.60 | $20.17 | 6,980 |
| 2019-03-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 0 |
| 2019-03-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 65 |
| 2019-03-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 295 |
| 2019-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 0 |
| 2019-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.05 | 375 |
| 2019-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.88 | 732 |
| 2019-02-26 | $22.20 | $22.20 | $21.90 | $22.15 | $21.68 | 5,859 |
| 2019-02-25 | $23.25 | $23.25 | $22.95 | $22.95 | $22.47 | 1,674 |
| 2019-02-22 | $21.98 | $22.91 | $21.98 | $22.91 | $22.43 | 500 |
| 2019-02-21 | $21.17 | $22.17 | $21.17 | $22.17 | $21.70 | 950 |
| 2019-02-20 | $19.87 | $19.87 | $19.87 | $19.87 | $19.45 | 1,612 |
| 2019-02-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 1,975 |
| 2019-02-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 0 |
| 2019-02-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 25 |
| 2019-02-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 0 |
| 2019-02-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 0 |
| 2019-02-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 0 |
| 2019-02-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 75 |
| 2019-02-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 370 |
| 2019-02-06 | $20.13 | $20.26 | $20.13 | $20.26 | $19.83 | 987 |
| 2019-02-05 | $20.00 | $20.12 | $20.00 | $20.12 | $19.70 | 1,113 |
| 2019-02-04 | $20.18 | $20.18 | $19.30 | $19.30 | $18.89 | 2,200 |
| 2019-02-01 | $20.00 | $20.00 | $19.37 | $19.37 | $18.96 | 1,031 |
| 2019-01-31 | $19.45 | $20.00 | $19.45 | $20.00 | $19.58 | 976 |
| 2019-01-30 | $19.48 | $19.48 | $19.48 | $19.48 | $19.07 | 0 |
| 2019-01-29 | $19.48 | $19.48 | $19.48 | $19.48 | $19.06 | 101 |
| 2019-01-28 | $19.10 | $19.10 | $19.10 | $19.10 | $18.70 | 0 |
| 2019-01-25 | $19.25 | $19.25 | $19.10 | $19.10 | $18.70 | 1,373 |
| 2019-01-24 | $18.42 | $18.42 | $18.42 | $18.42 | $18.03 | 51 |
| 2019-01-23 | $18.42 | $18.42 | $18.42 | $18.42 | $18.03 | 141 |
| 2019-01-22 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 68 |
| 2019-01-18 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 0 |
| 2019-01-17 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 50 |
| 2019-01-16 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 0 |
| 2019-01-15 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 45 |
| 2019-01-14 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 15 |
| 2019-01-11 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 7 |
| 2019-01-10 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 8 |
| 2019-01-09 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 0 |
| 2019-01-08 | $17.34 | $17.34 | $17.34 | $17.34 | $16.97 | 300 |
| 2019-01-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 0 |
| 2019-01-04 | $16.10 | $16.10 | $15.95 | $15.95 | $15.61 | 510 |
| 2019-01-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 1,000 |
| 2018-12-31 | $17.04 | $17.04 | $17.04 | $17.04 | $16.68 | 100 |
| 2018-12-28 | $17.52 | $17.52 | $17.52 | $17.52 | $17.15 | 1,000 |
| 2018-12-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.21 | 250 |
| 2018-12-26 | $16.81 | $16.81 | $16.81 | $16.81 | $16.46 | 360 |
| 2018-12-24 | $18.08 | $18.08 | $18.08 | $18.08 | $17.70 | 0 |
| 2018-12-21 | $18.08 | $18.08 | $18.08 | $18.08 | $17.70 | 0 |
| 2018-12-20 | $18.08 | $18.08 | $18.08 | $18.08 | $17.70 | 127 |
| 2018-12-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 475 |
| 2018-12-18 | $19.13 | $19.13 | $19.13 | $19.13 | $18.73 | 0 |
| 2018-12-17 | $19.13 | $19.13 | $19.13 | $19.13 | $18.73 | 178 |
| 2018-12-14 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 0 |
| 2018-12-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 1 |
| 2018-12-12 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 0 |
| 2018-12-11 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 0 |
| 2018-12-10 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 10 |
| 2018-12-07 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 0 |
| 2018-12-04 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 0 |
| 2018-12-03 | $20.03 | $20.03 | $20.03 | $20.03 | $19.61 | 1,106 |
| 2018-11-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.60 | 0 |
| 2018-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.60 | 1,020 |
| 2018-11-28 | $18.67 | $18.75 | $18.67 | $18.75 | $18.35 | 5,380 |
| 2018-11-27 | $19.10 | $19.10 | $19.10 | $19.10 | $18.70 | 10 |
| 2018-11-26 | $19.50 | $19.50 | $19.10 | $19.10 | $18.70 | 320 |
| 2018-11-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.66 | 0 |
| 2018-11-20 | $19.06 | $19.06 | $19.06 | $19.06 | $18.66 | 0 |
| 2018-11-19 | $18.71 | $19.06 | $18.71 | $19.06 | $18.66 | 1,505 |
| 2018-11-16 | $19.58 | $19.58 | $19.58 | $19.58 | $19.17 | 0 |
| 2018-11-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.17 | 150 |
| 2018-11-14 | $19.09 | $19.09 | $19.09 | $19.09 | $18.69 | 0 |
| 2018-11-13 | $19.09 | $19.09 | $19.09 | $19.09 | $18.69 | 1,300 |
| 2018-11-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 0 |
| 2018-11-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 0 |
| 2018-11-08 | $18.56 | $18.56 | $18.20 | $18.20 | $17.82 | 200 |
| 2018-11-07 | $18.37 | $18.37 | $18.37 | $18.37 | $17.98 | 100 |
| 2018-11-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.40 | 14 |
| 2018-11-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.40 | 300 |
| 2018-11-02 | $18.34 | $18.34 | $18.34 | $18.34 | $17.95 | 480 |
| 2018-11-01 | $16.20 | $17.05 | $16.20 | $17.05 | $16.69 | 2,230 |
| 2018-10-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.05 | 0 |
| 2018-10-30 | $15.01 | $15.37 | $15.01 | $15.37 | $15.05 | 200 |
| 2018-10-29 | $15.35 | $15.36 | $15.35 | $15.35 | $15.03 | 2,969 |
| 2018-10-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.53 | 300 |
| 2018-10-25 | $16.30 | $16.35 | $16.30 | $16.30 | $15.96 | 1,600 |
| 2018-10-24 | $17.25 | $17.25 | $17.25 | $17.25 | $16.89 | 0 |
| 2018-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.89 | 0 |
| 2018-10-22 | $17.64 | $17.64 | $17.25 | $17.25 | $16.89 | 2,200 |
| 2018-10-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 0 |
| 2018-10-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 0 |
| 2018-10-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 600 |
| 2018-10-16 | $16.64 | $16.64 | $16.64 | $16.64 | $16.29 | 100 |
| 2018-10-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.58 | 72 |
| 2018-10-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.58 | 15 |
| 2018-10-11 | $16.94 | $16.94 | $16.94 | $16.94 | $16.58 | 30 |
| 2018-10-10 | $16.94 | $16.94 | $16.94 | $16.94 | $16.58 | 2,900 |
| 2018-10-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 400 |
| 2018-10-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.23 | 0 |
| 2018-10-05 | $17.62 | $17.62 | $17.60 | $17.60 | $17.23 | 2,000 |
| 2018-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 2,000 |
| 2018-10-03 | $19.05 | $19.05 | $19.05 | $19.05 | $18.65 | 0 |
| 2018-10-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.65 | 0 |
| 2018-10-01 | $19.00 | $19.05 | $19.00 | $19.05 | $18.65 | 2,148 |
| 2018-09-28 | $19.15 | $19.15 | $19.15 | $19.15 | $18.75 | 2 |
| 2018-09-27 | $19.26 | $19.26 | $18.71 | $19.15 | $18.75 | 6,921 |
| 2018-09-26 | $19.75 | $19.75 | $19.45 | $19.73 | $19.31 | 5,521 |
| 2018-09-25 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-09-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 300 |
| 2018-09-21 | $19.03 | $19.03 | $19.03 | $19.03 | $18.63 | 0 |
| 2018-09-20 | $18.99 | $19.03 | $18.99 | $19.03 | $18.63 | 1,266 |
| 2018-09-19 | $18.50 | $18.60 | $18.50 | $18.60 | $18.21 | 4,102 |
| 2018-09-18 | $17.70 | $17.70 | $17.53 | $17.53 | $17.16 | 2,984 |
| 2018-09-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.40 | 0 |
| 2018-09-14 | $17.78 | $17.78 | $17.78 | $17.78 | $17.40 | 10 |
| 2018-09-13 | $17.78 | $17.78 | $17.78 | $17.78 | $17.40 | 500 |
| 2018-09-12 | $16.70 | $17.06 | $16.70 | $17.06 | $16.70 | 3,650 |
| 2018-09-11 | $18.41 | $18.41 | $18.41 | $18.41 | $18.02 | 0 |
| 2018-09-10 | $18.41 | $18.41 | $18.41 | $18.41 | $18.02 | 2 |
| 2018-09-07 | $18.41 | $18.41 | $18.41 | $18.41 | $18.02 | 200 |
| 2018-09-06 | $18.05 | $18.05 | $18.05 | $18.05 | $17.67 | 0 |
| 2018-09-05 | $18.00 | $18.05 | $18.00 | $18.05 | $17.67 | 500 |
| 2018-09-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.31 | 0 |
| 2018-08-31 | $18.70 | $18.70 | $18.70 | $18.70 | $18.31 | 691 |
| 2018-08-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.72 | 1,000 |
| 2018-08-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-08-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-08-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 1 |
| 2018-08-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 108 |
| 2018-08-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-08-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-08-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-08-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-08-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 5 |
| 2018-08-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 100 |
| 2018-08-15 | $16.15 | $16.15 | $16.15 | $16.15 | $15.81 | 1,030 |
| 2018-08-14 | $17.16 | $17.16 | $17.16 | $17.16 | $16.79 | 0 |
| 2018-08-13 | $17.16 | $17.16 | $17.16 | $17.16 | $16.80 | 500 |
| 2018-08-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.22 | 0 |
| 2018-08-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.22 | 0 |
| 2018-08-08 | $17.59 | $17.59 | $17.59 | $17.59 | $17.22 | 4,500 |
| 2018-08-07 | $17.28 | $17.28 | $17.28 | $17.28 | $16.92 | 4,635 |
| 2018-08-06 | $17.22 | $17.36 | $17.22 | $17.36 | $16.99 | 8,036 |
| 2018-08-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.10 | 1,910 |
| 2018-08-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.03 | 3,501 |
| 2018-08-01 | $18.06 | $18.06 | $18.06 | $18.06 | $17.68 | 0 |
| 2018-07-31 | $18.06 | $18.06 | $18.06 | $18.06 | $17.68 | 0 |
| 2018-07-30 | $18.06 | $18.06 | $18.06 | $18.06 | $17.68 | 0 |
| 2018-07-27 | $18.06 | $18.06 | $18.06 | $18.06 | $17.68 | 568 |
| 2018-07-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.37 | 40 |
| 2018-07-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.37 | 42 |
| 2018-07-24 | $18.28 | $18.77 | $18.28 | $18.77 | $18.37 | 2,865 |
| 2018-07-23 | $17.88 | $17.88 | $17.75 | $17.83 | $17.45 | 4,392 |
| 2018-07-20 | $17.28 | $17.28 | $17.28 | $17.28 | $16.92 | 0 |
| 2018-07-19 | $17.28 | $17.28 | $17.28 | $17.28 | $16.92 | 1,300 |
| 2018-07-18 | $18.04 | $18.04 | $18.04 | $18.04 | $17.66 | 6,567 |
| 2018-07-17 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 1,827 |
| 2018-07-16 | $18.10 | $18.10 | $18.10 | $18.10 | $17.72 | 0 |
| 2018-07-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.72 | 100 |
| 2018-07-12 | $18.53 | $18.55 | $18.53 | $18.55 | $18.16 | 800 |
| 2018-07-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.50 | 0 |
| 2018-07-10 | $18.87 | $18.90 | $18.87 | $18.90 | $18.50 | 1,000 |
| 2018-07-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 50 |
| 2018-07-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 0 |
| 2018-07-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 1,060 |
| 2018-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.60 | 0 |
| 2018-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.60 | 500 |
| 2018-06-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.57 | 1,510 |
| 2018-06-28 | $19.31 | $19.31 | $19.31 | $19.31 | $18.90 | 86 |
| 2018-06-27 | $19.00 | $19.31 | $19.00 | $19.31 | $18.90 | 1,127 |
| 2018-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.77 | 54 |
| 2018-06-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.77 | 200 |
| 2018-06-22 | $22.66 | $22.66 | $22.66 | $22.66 | $22.18 | 39 |
| 2018-06-21 | $23.00 | $23.00 | $22.66 | $22.66 | $22.18 | 413 |
| 2018-06-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.51 | 658 |
| 2018-06-19 | $23.14 | $23.14 | $23.14 | $23.14 | $22.65 | 400 |
| 2018-06-18 | $25.10 | $25.10 | $24.20 | $24.20 | $23.69 | 1,274 |
| 2018-06-15 | $24.70 | $25.06 | $24.70 | $24.80 | $24.28 | 1,400 |
| 2018-06-14 | $25.22 | $25.22 | $25.20 | $25.20 | $24.67 | 2,600 |
| 2018-06-13 | $25.41 | $25.41 | $25.41 | $25.41 | $24.87 | 0 |
| 2018-06-12 | $25.41 | $25.41 | $25.41 | $25.41 | $24.87 | 50 |
| 2018-06-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.87 | 200 |
| 2018-06-08 | $25.08 | $25.08 | $25.08 | $25.08 | $24.55 | 1,000 |
| 2018-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.57 | 150 |
| 2018-06-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.28 | 12 |
| 2018-06-05 | $24.95 | $25.00 | $24.80 | $24.80 | $24.28 | 13,367 |
| 2018-06-04 | $24.22 | $24.70 | $24.22 | $24.55 | $24.03 | 35,865 |
| 2018-06-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.31 | 100 |
| 2018-05-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.42 | 100 |
| 2018-05-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 592 |
| 2018-05-29 | $22.82 | $22.82 | $22.82 | $22.82 | $22.34 | 399 |
| 2018-05-25 | $23.35 | $23.35 | $23.35 | $23.35 | $22.86 | 21 |
| 2018-05-24 | $23.66 | $23.66 | $23.66 | $23.66 | $22.86 | 40 |
| 2018-05-23 | $23.66 | $23.66 | $23.66 | $23.66 | $22.86 | 5 |
| 2018-05-22 | $23.66 | $23.66 | $23.66 | $23.66 | $22.86 | 28 |
| 2018-05-21 | $23.66 | $23.66 | $23.66 | $23.66 | $22.86 | 100 |
| 2018-05-18 | $26.60 | $26.60 | $26.60 | $26.60 | $25.70 | 0 |
| 2018-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.70 | 29 |
| 2018-05-16 | $26.54 | $26.60 | $26.54 | $26.60 | $25.70 | 549 |
| 2018-05-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.88 | 100 |
| 2018-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.60 | 50 |
| 2018-05-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.60 | 0 |
| 2018-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.60 | 0 |
| 2018-05-09 | $26.50 | $26.50 | $26.50 | $26.50 | $25.60 | 0 |
| 2018-05-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.60 | 1,300 |
| 2018-05-07 | $26.13 | $26.13 | $26.13 | $26.13 | $25.25 | 365 |
| 2018-05-04 | $25.38 | $25.38 | $25.38 | $25.38 | $24.52 | 100 |
| 2018-05-03 | $25.71 | $25.71 | $25.71 | $25.71 | $24.84 | 0 |
| 2018-05-02 | $25.71 | $25.71 | $25.71 | $25.71 | $24.84 | 500 |
| 2018-05-01 | $26.22 | $26.22 | $26.22 | $26.22 | $25.33 | 140 |
| 2018-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.64 | 0 |
| 2018-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.64 | 1,000 |
| 2018-04-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.89 | 242 |
| 2018-04-25 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 0 |
| 2018-04-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 0 |
| 2018-04-23 | $24.56 | $24.60 | $24.56 | $24.60 | $23.77 | 200 |
| 2018-04-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.31 | 0 |
| 2018-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.31 | 100 |
| 2018-04-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.64 | 178 |
| 2018-04-17 | $25.84 | $25.84 | $25.84 | $25.84 | $24.96 | 0 |
| 2018-04-16 | $25.84 | $25.84 | $25.84 | $25.84 | $24.96 | 0 |
| 2018-04-13 | $25.84 | $25.84 | $25.84 | $25.84 | $24.96 | 200 |
| 2018-04-12 | $25.71 | $25.71 | $25.71 | $25.71 | $24.84 | 434 |
| 2018-04-11 | $27.04 | $27.04 | $27.04 | $27.04 | $26.12 | 3,192 |
| 2018-04-10 | $26.79 | $27.32 | $26.79 | $27.32 | $26.40 | 1,662 |
| 2018-04-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.91 | 395 |
| 2018-04-06 | $24.77 | $24.77 | $24.54 | $24.55 | $23.72 | 2,744 |
| 2018-04-05 | $24.97 | $24.97 | $24.82 | $24.82 | $23.98 | 326 |
| 2018-04-04 | $24.47 | $24.47 | $24.45 | $24.45 | $23.62 | 1,108 |
| 2018-04-03 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 8 |
| 2018-04-02 | $25.48 | $25.48 | $25.33 | $25.33 | $24.47 | 528 |
| 2018-03-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.45 | 711 |
| 2018-03-28 | $24.05 | $24.05 | $24.05 | $24.05 | $23.24 | 550 |
| 2018-03-27 | $25.64 | $25.64 | $25.55 | $25.55 | $24.68 | 1,228 |
| 2018-03-26 | $26.00 | $26.00 | $25.99 | $25.99 | $25.11 | 1,190 |
| 2018-03-23 | $25.66 | $25.66 | $25.66 | $25.66 | $24.79 | 200 |
| 2018-03-22 | $25.90 | $25.90 | $25.69 | $25.69 | $24.82 | 625 |
| 2018-03-21 | $27.70 | $27.85 | $27.70 | $27.85 | $26.91 | 700 |
| 2018-03-20 | $27.91 | $27.91 | $27.91 | $27.91 | $26.96 | 28 |
| 2018-03-19 | $27.91 | $27.91 | $27.91 | $27.91 | $26.96 | 300 |
| 2018-03-16 | $29.71 | $29.71 | $29.71 | $29.71 | $28.70 | 1,000 |
| 2018-03-15 | $29.75 | $29.75 | $29.49 | $29.49 | $28.49 | 700 |
| 2018-03-14 | $29.05 | $29.05 | $29.05 | $29.05 | $28.07 | 0 |
| 2018-03-13 | $29.05 | $29.05 | $29.05 | $29.05 | $28.07 | 800 |
| 2018-03-12 | $28.51 | $28.51 | $28.51 | $28.51 | $27.54 | 0 |
| 2018-03-09 | $28.51 | $28.51 | $28.51 | $28.51 | $27.54 | 538 |
| 2018-03-08 | $29.61 | $29.61 | $29.61 | $29.61 | $28.61 | 0 |
| 2018-03-07 | $29.61 | $29.61 | $29.61 | $29.61 | $28.61 | 0 |
| 2018-03-06 | $29.61 | $29.61 | $29.61 | $29.61 | $28.61 | 0 |
| 2018-03-05 | $29.38 | $29.61 | $29.38 | $29.61 | $28.61 | 690 |
| 2018-03-02 | $29.53 | $29.53 | $29.53 | $29.53 | $28.53 | 5 |
| 2018-03-01 | $30.00 | $30.00 | $29.53 | $29.53 | $28.53 | 748 |
| 2018-02-28 | $31.24 | $31.24 | $31.24 | $31.24 | $30.18 | 0 |
| 2018-02-27 | $30.67 | $31.24 | $30.67 | $31.24 | $30.18 | 361 |
| 2018-02-26 | $32.26 | $32.26 | $32.25 | $32.25 | $31.16 | 794 |
| 2018-02-23 | $30.17 | $30.17 | $30.17 | $30.17 | $29.14 | 400 |
| 2018-02-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 50 |
| 2018-02-21 | $28.89 | $28.89 | $28.10 | $28.10 | $27.15 | 876 |
| 2018-02-20 | $28.37 | $28.37 | $28.37 | $28.37 | $27.41 | 1,082 |
| 2018-02-16 | $27.67 | $27.67 | $27.67 | $27.67 | $26.73 | 0 |
| 2018-02-15 | $27.67 | $27.67 | $27.67 | $27.67 | $26.73 | 51 |
| 2018-02-14 | $27.57 | $27.67 | $27.57 | $27.67 | $26.73 | 1,168 |
| 2018-02-13 | $27.09 | $27.09 | $27.09 | $27.09 | $26.17 | 200 |
| 2018-02-12 | $27.27 | $27.61 | $27.27 | $27.61 | $26.68 | 582 |
| 2018-02-09 | $26.11 | $26.11 | $26.11 | $26.11 | $25.23 | 0 |
| 2018-02-08 | $26.61 | $26.61 | $26.11 | $26.11 | $25.23 | 2,592 |
| 2018-02-07 | $28.03 | $28.03 | $28.03 | $28.03 | $27.08 | 450 |
| 2018-02-06 | $28.00 | $29.29 | $28.00 | $29.29 | $28.30 | 1,062 |
| 2018-02-05 | $31.40 | $31.40 | $29.88 | $29.98 | $28.96 | 4,776 |
| 2018-02-02 | $29.75 | $29.75 | $29.75 | $29.75 | $28.74 | 200 |
| 2018-02-01 | $28.53 | $28.53 | $28.53 | $28.53 | $27.56 | 200 |
| 2018-01-31 | $29.48 | $29.57 | $28.94 | $29.57 | $28.57 | 4,136 |
| 2018-01-30 | $29.56 | $29.56 | $29.56 | $29.56 | $28.56 | 0 |
| 2018-01-29 | $29.56 | $29.56 | $29.56 | $29.56 | $28.56 | 100 |
| 2018-01-26 | $28.59 | $28.59 | $28.59 | $28.59 | $27.62 | 780 |
| 2018-01-25 | $28.01 | $28.31 | $28.01 | $28.31 | $27.35 | 2,177 |
| 2018-01-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.41 | 1,543 |
| 2018-01-23 | $26.61 | $26.61 | $26.61 | $26.61 | $25.70 | 1,660 |
| 2018-01-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.35 | 83 |
| 2018-01-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.35 | 0 |
| 2018-01-18 | $25.30 | $25.30 | $25.20 | $25.20 | $24.35 | 1,355 |
| 2018-01-17 | $25.38 | $26.09 | $25.38 | $26.09 | $25.21 | 1,363 |
| 2018-01-16 | $26.20 | $26.20 | $26.08 | $26.08 | $25.20 | 930 |
| 2018-01-12 | $27.60 | $27.61 | $27.60 | $27.61 | $26.68 | 8,100 |
| 2018-01-11 | $26.31 | $26.54 | $26.31 | $26.54 | $25.64 | 1,273 |
| 2018-01-10 | $25.60 | $25.60 | $25.60 | $25.60 | $24.73 | 100 |
| 2018-01-09 | $26.55 | $26.57 | $26.08 | $26.33 | $25.43 | 12,014 |
| 2018-01-08 | $26.95 | $26.95 | $26.73 | $26.73 | $25.82 | 13,835 |
| 2018-01-05 | $25.86 | $26.31 | $25.86 | $26.31 | $25.42 | 7,704 |
| 2018-01-04 | $26.04 | $26.04 | $25.94 | $25.94 | $25.07 | 1,076 |
| 2018-01-03 | $25.25 | $25.42 | $25.18 | $25.42 | $24.56 | 899 |
| 2018-01-02 | $24.04 | $24.04 | $24.04 | $24.04 | $23.23 | 100 |
| 2017-12-29 | $24.16 | $24.38 | $24.16 | $24.38 | $23.55 | 619 |
| 2017-12-28 | $23.55 | $23.65 | $23.55 | $23.65 | $22.85 | 16,170 |
| 2017-12-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.75 | 100 |
| 2017-12-26 | $24.21 | $24.21 | $24.10 | $24.10 | $23.28 | 525 |
| 2017-12-22 | $24.14 | $24.14 | $24.02 | $24.02 | $23.21 | 852 |
| 2017-12-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.40 | 134 |
| 2017-12-20 | $24.22 | $24.22 | $24.22 | $24.22 | $23.40 | 360 |
| 2017-12-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 90 |
| 2017-12-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 22 |
| 2017-12-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 10 |
| 2017-12-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 354 |
| 2017-12-13 | $21.35 | $21.35 | $21.35 | $21.35 | $20.63 | 0 |
| 2017-12-12 | $21.35 | $21.35 | $21.35 | $21.35 | $20.63 | 0 |
| 2017-12-11 | $21.01 | $21.35 | $21.01 | $21.35 | $20.63 | 200 |
| 2017-12-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.45 | 12 |
| 2017-12-07 | $22.20 | $22.20 | $22.20 | $22.20 | $21.45 | 1 |
| 2017-12-06 | $22.20 | $22.20 | $22.20 | $22.20 | $21.45 | 0 |
| 2017-12-05 | $21.71 | $22.20 | $21.71 | $22.20 | $21.45 | 535 |
| 2017-12-04 | $22.00 | $22.00 | $21.89 | $21.89 | $21.15 | 482 |
| 2017-12-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.77 | 0 |
| 2017-11-30 | $21.50 | $21.50 | $21.50 | $21.50 | $20.77 | 0 |
| 2017-11-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.77 | 50 |
| 2017-11-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.77 | 1 |
| 2017-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.77 | 194 |
| 2017-11-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.08 | 33 |
| 2017-11-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.08 | 550 |
| 2017-11-21 | $20.90 | $20.90 | $20.75 | $20.75 | $20.05 | 1,357 |
| 2017-11-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 30 |
| 2017-11-15 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-08 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 0 |
| 2017-11-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.55 | 100 |
| 2017-11-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2017-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 306 |
| 2017-11-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.85 | 155 |
| 2017-11-01 | $20.15 | $20.55 | $20.15 | $20.55 | $19.85 | 530 |
| 2017-10-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.14 | 0 |
| 2017-10-30 | $18.75 | $18.80 | $18.75 | $18.78 | $18.14 | 1,405 |
| 2017-10-27 | $18.00 | $18.20 | $18.00 | $18.20 | $17.58 | 400 |
| 2017-10-26 | $17.08 | $17.08 | $17.08 | $17.08 | $16.50 | 1 |
| 2017-10-25 | $17.08 | $17.08 | $17.08 | $17.08 | $16.50 | 0 |
| 2017-10-24 | $17.08 | $17.08 | $17.08 | $17.08 | $16.50 | 0 |
| 2017-10-23 | $17.08 | $17.08 | $17.08 | $17.08 | $16.50 | 220 |
| 2017-10-20 | $17.47 | $17.47 | $17.47 | $17.47 | $16.88 | 232 |
| 2017-10-19 | $17.37 | $17.37 | $17.37 | $17.37 | $16.78 | 0 |
| 2017-10-18 | $17.37 | $17.37 | $17.37 | $17.37 | $16.78 | 8 |
| 2017-10-17 | $17.40 | $17.40 | $17.37 | $17.37 | $16.78 | 7,220 |
| 2017-10-16 | $17.49 | $17.49 | $17.35 | $17.35 | $16.76 | 500 |
| 2017-10-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.28 | 0 |
| 2017-10-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.28 | 0 |
| 2017-10-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.28 | 0 |
| 2017-10-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.28 | 0 |
| 2017-10-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.28 | 1 |
| 2017-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.28 | 0 |
| 2017-10-05 | $16.65 | $16.85 | $16.65 | $16.85 | $16.28 | 1,184 |
| 2017-10-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.13 | 0 |
| 2017-10-03 | $16.70 | $16.70 | $16.50 | $16.70 | $16.13 | 1,100 |
| 2017-10-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.09 | 0 |
| 2017-09-29 | $16.33 | $16.65 | $16.33 | $16.65 | $16.09 | 4,660 |
| 2017-09-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.11 | 0 |
| 2017-09-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.11 | 8 |
| 2017-09-26 | $16.56 | $16.67 | $16.56 | $16.67 | $16.11 | 1,556 |
| 2017-09-25 | $16.85 | $16.85 | $16.75 | $16.85 | $16.28 | 1,260 |
| 2017-09-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.67 | 524 |
| 2017-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 0 |
| 2017-09-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 11 |
| 2017-09-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 0 |
| 2017-09-18 | $17.87 | $18.00 | $17.87 | $18.00 | $17.39 | 1,035 |
| 2017-09-15 | $17.96 | $17.96 | $17.96 | $17.96 | $17.35 | 2 |
| 2017-09-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.35 | 201 |
| 2017-09-13 | $19.02 | $19.02 | $19.02 | $19.02 | $18.38 | 0 |
| 2017-09-12 | $18.89 | $19.06 | $18.89 | $19.02 | $18.38 | 2,896 |
| 2017-09-11 | $19.10 | $19.10 | $19.04 | $19.04 | $18.40 | 6,535 |
| 2017-09-08 | $18.38 | $18.43 | $18.36 | $18.43 | $17.81 | 7,300 |
| 2017-09-07 | $17.88 | $18.06 | $17.88 | $18.06 | $17.45 | 5,500 |
| 2017-09-06 | $17.65 | $17.76 | $17.65 | $17.76 | $17.16 | 3,110 |
| 2017-09-05 | $17.85 | $17.85 | $17.66 | $17.70 | $17.10 | 6,914 |
| 2017-09-01 | $17.99 | $17.99 | $17.95 | $17.97 | $17.36 | 5,909 |
| 2017-08-31 | $17.92 | $17.92 | $17.90 | $17.90 | $17.29 | 5,800 |
| 2017-08-30 | $18.35 | $18.35 | $18.35 | $18.35 | $17.73 | 400 |
| 2017-08-28 | $17.45 | $17.45 | $17.37 | $17.37 | $16.78 | 5,200 |
| 2017-08-25 | $17.40 | $17.40 | $17.40 | $17.40 | $16.81 | 5,000 |
| 2017-08-24 | $17.57 | $17.57 | $17.35 | $17.35 | $16.76 | 1,457 |
| 2017-08-23 | $17.69 | $17.69 | $17.69 | $17.69 | $17.09 | 45 |
| 2017-08-22 | $17.60 | $17.78 | $17.60 | $17.69 | $17.09 | 8,800 |
| 2017-08-21 | $17.61 | $17.61 | $17.61 | $17.61 | $17.01 | 0 |
| 2017-08-18 | $17.61 | $17.61 | $17.61 | $17.61 | $17.01 | 1 |
| 2017-08-17 | $17.67 | $17.67 | $17.61 | $17.61 | $17.01 | 1,020 |
| 2017-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 0 |
| 2017-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 0 |
| 2017-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 56 |
| 2017-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 106 |
| 2017-08-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.83 | 100 |
| 2017-08-09 | $18.30 | $18.30 | $18.30 | $18.30 | $17.68 | 2,000 |
| 2017-08-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2017-08-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2017-08-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 154 |
| 2017-08-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 5 |
| 2017-08-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2017-08-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 0 |
| 2017-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $17.63 | 260 |
| 2017-07-28 | $18.20 | $18.20 | $18.20 | $18.20 | $17.58 | 350 |
| 2017-07-27 | $18.14 | $18.15 | $18.00 | $18.00 | $17.39 | 3,888 |
| 2017-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 0 |
| 2017-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 0 |
| 2017-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 99 |
| 2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 0 |
| 2017-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 0 |
| 2017-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 0 |
| 2017-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.36 | 54 |
| 2017-07-17 | $18.82 | $19.00 | $18.82 | $19.00 | $18.36 | 1,303 |
| 2017-07-14 | $19.33 | $19.44 | $19.25 | $19.44 | $18.78 | 680 |
| 2017-07-13 | $19.21 | $19.21 | $19.21 | $19.21 | $18.56 | 300 |
| 2017-07-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.60 | 1,223 |
| 2017-07-11 | $20.08 | $20.08 | $20.08 | $20.08 | $19.40 | 0 |
| 2017-07-10 | $20.08 | $20.08 | $20.08 | $20.08 | $19.40 | 1 |
| 2017-07-07 | $20.08 | $20.08 | $20.08 | $20.08 | $19.07 | 0 |
| 2017-07-06 | $20.08 | $20.08 | $20.08 | $20.08 | $19.07 | 3 |
| 2017-07-05 | $20.00 | $20.08 | $19.57 | $20.08 | $19.07 | 682 |
| 2017-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.47 | 0 |
| 2017-06-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.47 | 100 |
| 2017-06-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 135 |
| 2017-06-28 | $20.30 | $20.30 | $20.30 | $20.30 | $19.27 | 0 |
| 2017-06-27 | $20.30 | $20.30 | $20.30 | $20.30 | $19.27 | 200 |
| 2017-06-26 | $20.00 | $20.39 | $20.00 | $20.32 | $19.30 | 585 |
| 2017-06-23 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-22 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 3 |
| 2017-06-21 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-20 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-19 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-16 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-15 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-14 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 50 |
| 2017-06-13 | $20.42 | $20.42 | $20.42 | $20.42 | $19.39 | 0 |
| 2017-06-12 | $20.05 | $20.42 | $20.05 | $20.42 | $19.39 | 510 |
| 2017-06-09 | $20.37 | $20.37 | $20.37 | $20.37 | $19.34 | 698 |
| 2017-06-08 | $20.64 | $20.64 | $20.21 | $20.41 | $19.38 | 734 |
| 2017-06-07 | $20.20 | $20.25 | $20.20 | $20.25 | $19.23 | 6,050 |
| 2017-06-06 | $20.21 | $20.25 | $20.21 | $20.25 | $19.23 | 1,200 |
| 2017-06-05 | $20.15 | $20.15 | $20.15 | $20.15 | $19.13 | 600 |
| 2017-06-02 | $20.29 | $20.29 | $20.29 | $20.29 | $19.27 | 400 |
| 2017-06-01 | $20.06 | $20.57 | $20.06 | $20.52 | $19.48 | 5,849 |
| 2017-05-31 | $19.11 | $19.11 | $18.90 | $18.90 | $17.95 | 328 |
| 2017-05-30 | $19.01 | $19.21 | $19.01 | $19.21 | $18.24 | 251 |
| 2017-05-26 | $18.19 | $18.19 | $18.19 | $18.19 | $17.27 | 50 |
| 2017-05-25 | $18.35 | $18.45 | $18.35 | $18.45 | $17.27 | 3,150 |
| 2017-05-24 | $18.24 | $18.24 | $18.24 | $18.24 | $17.07 | 356 |
| 2017-05-23 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-05-22 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-05-19 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 194 |
| 2017-05-18 | $18.22 | $18.22 | $18.22 | $18.22 | $17.06 | 88 |
| 2017-05-17 | $18.22 | $18.22 | $18.22 | $18.22 | $17.06 | 0 |
| 2017-05-16 | $18.43 | $18.50 | $18.22 | $18.22 | $17.06 | 1,408 |
| 2017-05-15 | $18.24 | $18.50 | $18.24 | $18.50 | $17.32 | 3,581 |
| 2017-05-12 | $18.33 | $18.44 | $18.33 | $18.44 | $17.26 | 743 |
| 2017-05-11 | $18.02 | $18.45 | $18.00 | $18.45 | $17.27 | 4,600 |
| 2017-05-10 | $17.48 | $17.48 | $17.48 | $17.48 | $16.36 | 0 |
| 2017-05-09 | $17.48 | $17.48 | $17.48 | $17.48 | $16.36 | 0 |
| 2017-05-08 | $17.48 | $17.48 | $17.48 | $17.48 | $16.36 | 0 |
| 2017-05-05 | $17.48 | $17.48 | $17.48 | $17.48 | $16.36 | 0 |
| 2017-05-04 | $17.45 | $17.48 | $17.45 | $17.48 | $16.36 | 12,100 |
| 2017-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.38 | 0 |
| 2017-05-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.38 | 0 |
| 2017-05-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.38 | 0 |
| 2017-04-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.38 | 0 |
| 2017-04-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.38 | 0 |
| 2017-04-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.38 | 0 |
| 2017-04-25 | $17.25 | $17.50 | $17.25 | $17.50 | $16.38 | 224 |
| 2017-04-24 | $16.90 | $16.90 | $16.90 | $16.90 | $15.82 | 0 |
| 2017-04-21 | $16.90 | $16.90 | $16.90 | $16.90 | $15.82 | 0 |
| 2017-04-20 | $16.90 | $16.90 | $16.90 | $16.90 | $15.82 | 366 |
| 2017-04-19 | $17.20 | $17.20 | $17.20 | $17.20 | $16.10 | 0 |
| 2017-04-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.10 | 1,128 |
| 2017-04-17 | $17.42 | $17.42 | $17.42 | $17.42 | $16.31 | 0 |
| 2017-04-13 | $17.42 | $17.42 | $17.42 | $17.42 | $16.31 | 0 |
| 2017-04-12 | $17.42 | $17.42 | $17.42 | $17.42 | $16.31 | 338 |
| 2017-04-11 | $17.36 | $17.50 | $17.36 | $17.50 | $16.38 | 2,982 |
| 2017-04-10 | $16.64 | $16.64 | $16.64 | $16.64 | $15.58 | 0 |
| 2017-04-07 | $16.64 | $16.64 | $16.64 | $16.64 | $15.58 | 102 |
| 2017-04-06 | $16.78 | $16.78 | $16.64 | $16.64 | $15.58 | 588 |
| 2017-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.45 | 0 |
| 2017-04-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.45 | 0 |
| 2017-04-03 | $16.51 | $16.51 | $16.50 | $16.50 | $15.45 | 515 |
| 2017-03-31 | $16.20 | $16.20 | $16.20 | $16.20 | $15.17 | 100 |
| 2017-03-30 | $16.11 | $16.60 | $16.11 | $16.60 | $15.54 | 840 |
| 2017-03-29 | $16.75 | $16.85 | $16.75 | $16.85 | $15.77 | 550 |
| 2017-03-28 | $16.96 | $16.96 | $16.88 | $16.88 | $15.80 | 311 |
| 2017-03-27 | $16.93 | $16.93 | $16.69 | $16.69 | $15.62 | 350 |
| 2017-03-24 | $17.08 | $17.08 | $17.01 | $17.02 | $15.93 | 1,600 |
| 2017-03-23 | $17.03 | $17.03 | $17.03 | $17.03 | $15.94 | 518 |
| 2017-03-22 | $16.14 | $16.35 | $16.14 | $16.35 | $15.31 | 15,150 |
| 2017-03-21 | $16.30 | $16.30 | $16.30 | $16.30 | $15.26 | 120 |
| 2017-03-20 | $16.06 | $16.06 | $16.06 | $16.06 | $15.03 | 831 |
| 2017-03-17 | $16.17 | $16.17 | $15.96 | $15.96 | $14.94 | 216 |
| 2017-03-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.21 | 150 |
| 2017-03-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 0 |
| 2017-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.28 | 0 |
| 2017-03-13 | $15.28 | $15.28 | $15.25 | $15.25 | $14.28 | 2,900 |
| 2017-03-10 | $15.00 | $15.00 | $14.78 | $14.78 | $13.83 | 800 |
| 2017-03-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.76 | 100 |
| 2017-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2017-03-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 0 |
| 2017-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 10 |
| 2017-03-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.04 | 191 |
| 2017-03-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.60 | 0 |
| 2017-03-01 | $15.60 | $15.60 | $15.60 | $15.60 | $14.60 | 98 |
| 2017-02-28 | $15.30 | $15.60 | $15.30 | $15.60 | $14.60 | 600 |
| 2017-02-27 | $15.56 | $15.60 | $15.50 | $15.50 | $14.51 | 452 |
| 2017-02-24 | $15.45 | $15.73 | $15.45 | $15.73 | $14.73 | 4,037 |
| 2017-02-23 | $15.45 | $15.45 | $15.45 | $15.45 | $14.46 | 1,118 |
| 2017-02-22 | $15.56 | $15.56 | $15.56 | $15.56 | $14.57 | 415 |
| 2017-02-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.05 | 21 |
| 2017-02-17 | $15.01 | $15.01 | $15.01 | $15.01 | $14.05 | 194 |
| 2017-02-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.18 | 162 |
| 2017-02-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.18 | 16 |
| 2017-02-14 | $15.15 | $15.15 | $15.15 | $15.15 | $14.18 | 112 |
| 2017-02-13 | $14.73 | $14.73 | $14.73 | $14.73 | $13.79 | 126 |
| 2017-02-10 | $14.42 | $14.42 | $14.42 | $14.42 | $13.50 | 1,000 |
| 2017-02-09 | $14.88 | $14.88 | $14.38 | $14.38 | $13.46 | 1,383 |
| 2017-02-08 | $14.10 | $14.15 | $14.10 | $14.15 | $13.25 | 1,300 |
| 2017-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.29 | 0 |
| 2017-02-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.29 | 21 |
| 2017-02-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.29 | 400 |
| 2017-02-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.11 | 1,014 |
| 2017-02-01 | $14.18 | $14.18 | $14.18 | $14.18 | $13.27 | 0 |
| 2017-01-31 | $14.18 | $14.18 | $14.18 | $14.18 | $13.27 | 39 |
| 2017-01-30 | $14.18 | $14.18 | $14.18 | $14.18 | $13.27 | 191 |
| 2017-01-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.67 | 500 |
| 2017-01-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2017-01-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2017-01-24 | $14.29 | $14.29 | $14.25 | $14.25 | $13.34 | 1,000 |
| 2017-01-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.34 | 0 |
| 2017-01-20 | $13.84 | $14.25 | $13.77 | $14.25 | $13.34 | 666 |
| 2017-01-19 | $14.52 | $14.52 | $14.52 | $14.52 | $13.59 | 500 |
| 2017-01-18 | $13.45 | $13.45 | $13.45 | $13.45 | $12.59 | 0 |
| 2017-01-17 | $13.45 | $13.45 | $13.45 | $13.45 | $12.59 | 0 |
| 2017-01-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.59 | 1,000 |
| 2017-01-12 | $13.30 | $13.30 | $13.30 | $13.30 | $12.45 | 0 |
| 2017-01-11 | $13.30 | $13.30 | $13.30 | $13.30 | $12.45 | 0 |
| 2017-01-10 | $13.10 | $13.30 | $13.10 | $13.30 | $12.45 | 310 |
| 2017-01-09 | $13.20 | $13.20 | $13.10 | $13.10 | $12.26 | 750 |
| 2017-01-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.36 | 288 |
| 2017-01-05 | $13.27 | $13.27 | $13.27 | $13.27 | $12.42 | 140 |
| 2017-01-04 | $13.27 | $13.27 | $13.27 | $13.27 | $12.42 | 121 |
| 2017-01-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.05 | 15 |
| 2016-12-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.05 | 300 |
| 2016-12-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 586 |
| 2016-12-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.00 | 450 |
| 2016-12-27 | $13.05 | $13.10 | $13.05 | $13.06 | $12.23 | 2,900 |
| 2016-12-23 | $13.23 | $13.23 | $13.23 | $13.23 | $12.38 | 25 |
| 2016-12-22 | $13.23 | $13.23 | $13.23 | $13.23 | $12.38 | 150 |
| 2016-12-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 50 |
| 2016-12-20 | $13.14 | $13.14 | $12.85 | $12.85 | $12.03 | 2,600 |
| 2016-12-19 | $12.80 | $12.80 | $12.80 | $12.80 | $11.98 | 255 |
| 2016-12-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.06 | 40 |
| 2016-12-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.06 | 3 |
| 2016-12-14 | $12.88 | $12.88 | $12.88 | $12.88 | $12.06 | 0 |
| 2016-12-13 | $12.88 | $12.88 | $12.88 | $12.88 | $12.06 | 114 |
| 2016-12-12 | $13.15 | $13.35 | $12.98 | $12.98 | $12.15 | 1,641 |
| 2016-12-09 | $13.65 | $13.65 | $13.65 | $13.65 | $12.78 | 0 |
| 2016-12-08 | $13.35 | $13.65 | $13.35 | $13.65 | $12.78 | 1,309 |
| 2016-12-07 | $13.55 | $13.55 | $13.55 | $13.55 | $12.68 | 0 |
| 2016-12-06 | $13.55 | $13.55 | $13.55 | $13.55 | $12.68 | 0 |
| 2016-12-05 | $13.55 | $13.55 | $13.55 | $13.55 | $12.68 | 0 |
| 2016-12-02 | $13.54 | $13.55 | $13.54 | $13.55 | $12.68 | 535 |
| 2016-12-01 | $13.59 | $13.59 | $13.59 | $13.59 | $12.72 | 100 |
| 2016-11-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.36 | 0 |
| 2016-11-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.36 | 0 |
| 2016-11-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.36 | 100 |
| 2016-11-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 0 |
| 2016-11-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 0 |
| 2016-11-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 0 |
| 2016-11-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 0 |
| 2016-11-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 200 |
| 2016-11-17 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 37 |
| 2016-11-16 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-15 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-14 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 2 |
| 2016-11-11 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-10 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-09 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-08 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 0 |
| 2016-11-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.22 | 470 |
| 2016-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.17 | 7,530 |
| 2016-11-01 | $13.28 | $13.28 | $13.28 | $13.28 | $12.43 | 0 |
| 2016-10-31 | $12.95 | $13.28 | $12.95 | $13.28 | $12.43 | 728 |
| 2016-10-28 | $13.31 | $13.31 | $13.31 | $13.31 | $12.46 | 100 |
| 2016-10-27 | $13.04 | $13.09 | $13.03 | $13.03 | $12.20 | 688 |
| 2016-10-26 | $13.30 | $13.30 | $13.30 | $13.30 | $12.45 | 0 |
| 2016-10-25 | $13.30 | $13.30 | $13.30 | $13.30 | $12.45 | 0 |
| 2016-10-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.45 | 311 |
| 2016-10-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.68 | 150 |
| 2016-10-20 | $13.71 | $13.71 | $13.71 | $13.71 | $12.83 | 0 |
| 2016-10-19 | $13.71 | $13.71 | $13.71 | $13.71 | $12.83 | 867 |
| 2016-10-18 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-17 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 50 |
| 2016-10-14 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-13 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-12 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-11 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-10 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-07 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 0 |
| 2016-10-06 | $13.48 | $13.48 | $13.48 | $13.48 | $12.62 | 1,130 |
| 2016-10-05 | $13.58 | $13.58 | $13.58 | $13.58 | $12.71 | 200 |
| 2016-10-04 | $13.58 | $13.58 | $13.58 | $13.58 | $12.71 | 100 |
| 2016-10-03 | $13.67 | $13.67 | $13.67 | $13.67 | $12.80 | 0 |
| 2016-09-30 | $13.60 | $13.67 | $13.60 | $13.67 | $12.80 | 610 |
| 2016-09-29 | $13.75 | $13.75 | $13.74 | $13.74 | $12.86 | 400 |
| 2016-09-28 | $13.90 | $13.90 | $13.85 | $13.85 | $12.97 | 500 |
| 2016-09-27 | $13.75 | $13.98 | $13.74 | $13.83 | $12.95 | 2,744 |
| 2016-09-26 | $14.02 | $14.02 | $13.75 | $13.75 | $12.87 | 400 |
| 2016-09-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.20 | 400 |
| 2016-09-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.15 | 0 |
| 2016-09-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.15 | 0 |
| 2016-09-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.15 | 220 |
| 2016-09-19 | $14.09 | $14.25 | $14.09 | $14.25 | $13.34 | 410 |
| 2016-09-16 | $14.26 | $14.34 | $14.26 | $14.32 | $13.41 | 11,000 |
| 2016-09-15 | $14.30 | $14.30 | $14.30 | $14.30 | $13.39 | 0 |
| 2016-09-14 | $14.16 | $14.30 | $14.16 | $14.30 | $13.39 | 650 |
| 2016-09-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.00 | 0 |
| 2016-09-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.00 | 0 |
| 2016-09-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.00 | 101 |
| 2016-09-08 | $14.90 | $14.93 | $14.86 | $14.93 | $13.98 | 835 |
| 2016-09-07 | $15.14 | $15.14 | $15.12 | $15.13 | $14.16 | 854 |
| 2016-09-06 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 0 |
| 2016-09-02 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 0 |
| 2016-09-01 | $14.78 | $14.78 | $14.78 | $14.78 | $13.84 | 0 |
| 2016-08-31 | $14.67 | $14.78 | $14.67 | $14.78 | $13.84 | 1,722 |
| 2016-08-30 | $14.71 | $14.71 | $14.70 | $14.71 | $13.77 | 300 |
| 2016-08-29 | $14.85 | $14.92 | $14.85 | $14.89 | $13.94 | 1,836 |
| 2016-08-26 | $15.12 | $15.12 | $15.12 | $15.12 | $14.15 | 544 |
| 2016-08-25 | $15.42 | $15.42 | $15.42 | $15.42 | $14.44 | 0 |
| 2016-08-24 | $15.42 | $15.42 | $15.42 | $15.42 | $14.44 | 0 |
| 2016-08-23 | $15.42 | $15.42 | $15.42 | $15.42 | $14.44 | 0 |
| 2016-08-22 | $15.42 | $15.42 | $15.42 | $15.42 | $14.44 | 0 |
| 2016-08-19 | $15.42 | $15.42 | $15.42 | $15.42 | $14.44 | 110 |
| 2016-08-18 | $15.82 | $15.82 | $15.82 | $15.82 | $14.81 | 0 |
| 2016-08-17 | $15.82 | $15.82 | $15.82 | $15.82 | $14.81 | 129 |
| 2016-08-16 | $16.35 | $16.35 | $16.35 | $16.35 | $15.31 | 0 |
| 2016-08-15 | $16.06 | $16.35 | $16.06 | $16.35 | $15.31 | 748 |
| 2016-08-12 | $15.44 | $15.44 | $15.44 | $15.44 | $14.45 | 0 |
| 2016-08-11 | $15.44 | $15.44 | $15.44 | $15.44 | $14.45 | 0 |
| 2016-08-10 | $15.44 | $15.44 | $15.44 | $15.44 | $14.45 | 0 |
| 2016-08-09 | $15.18 | $15.44 | $15.18 | $15.44 | $14.45 | 296 |
| 2016-08-08 | $15.44 | $15.44 | $15.44 | $15.44 | $14.45 | 689 |
| 2016-08-05 | $15.41 | $15.41 | $15.41 | $15.41 | $14.43 | 689 |
| 2016-08-04 | $15.01 | $15.01 | $15.01 | $15.01 | $14.05 | 0 |
| 2016-08-03 | $15.06 | $15.06 | $15.01 | $15.01 | $14.05 | 500 |
| 2016-08-02 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-08-01 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-07-29 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-07-28 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-07-27 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-07-26 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 20 |
| 2016-07-25 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-07-22 | $14.83 | $14.83 | $14.83 | $14.83 | $13.88 | 0 |
| 2016-07-21 | $15.26 | $15.26 | $14.83 | $14.83 | $13.88 | 525 |
| 2016-07-20 | $15.18 | $15.25 | $15.18 | $15.25 | $14.28 | 200 |
| 2016-07-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.01 | 200 |
| 2016-07-18 | $15.03 | $15.03 | $14.97 | $14.97 | $14.01 | 250 |
| 2016-07-15 | $15.45 | $15.45 | $15.45 | $15.45 | $14.46 | 0 |
| 2016-07-14 | $15.41 | $15.45 | $15.41 | $15.45 | $14.46 | 250 |
| 2016-07-13 | $14.59 | $14.63 | $14.59 | $14.62 | $13.69 | 3,900 |
| 2016-07-12 | $14.84 | $14.84 | $14.84 | $14.84 | $13.89 | 0 |
| 2016-07-11 | $14.84 | $14.84 | $14.84 | $14.84 | $13.89 | 104 |
| 2016-07-08 | $14.32 | $14.32 | $14.32 | $14.32 | $13.41 | 200 |
| 2016-07-07 | $13.85 | $13.85 | $13.78 | $13.78 | $12.90 | 205 |
| 2016-07-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 0 |
| 2016-07-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.02 | 0 |
| 2016-07-01 | $13.85 | $13.91 | $13.85 | $13.91 | $13.02 | 1,000 |
| 2016-06-30 | $13.81 | $13.81 | $13.81 | $13.81 | $12.93 | 275 |
| 2016-06-29 | $13.49 | $13.49 | $13.49 | $13.49 | $12.63 | 500 |
| 2016-06-28 | $13.34 | $13.38 | $13.34 | $13.38 | $12.53 | 250 |
| 2016-06-27 | $13.21 | $13.21 | $13.21 | $13.21 | $12.37 | 0 |
| 2016-06-24 | $13.26 | $13.26 | $13.21 | $13.21 | $12.37 | 598 |
| 2016-06-23 | $14.04 | $14.04 | $13.90 | $13.90 | $13.01 | 660 |
| 2016-06-22 | $13.73 | $13.73 | $13.73 | $13.73 | $12.85 | 1,300 |
| 2016-06-21 | $13.54 | $13.54 | $13.54 | $13.54 | $12.68 | 500 |
| 2016-06-20 | $13.68 | $13.88 | $13.68 | $13.88 | $12.99 | 899 |
| 2016-06-17 | $13.08 | $13.08 | $13.08 | $13.08 | $12.24 | 0 |
| 2016-06-16 | $13.08 | $13.08 | $13.08 | $13.08 | $12.24 | 1,320 |
| 2016-06-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.54 | 100 |
| 2016-06-14 | $13.33 | $13.33 | $13.33 | $13.33 | $12.48 | 0 |
| 2016-06-13 | $13.33 | $13.33 | $13.33 | $13.33 | $12.48 | 0 |
| 2016-06-10 | $13.33 | $13.33 | $13.33 | $13.33 | $12.48 | 1,035 |
| 2016-06-09 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2016-06-08 | $13.68 | $13.68 | $13.68 | $13.68 | $12.81 | 0 |
| 2016-06-07 | $13.59 | $14.13 | $13.59 | $13.68 | $12.81 | 1,288 |
| 2016-06-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.54 | 1,801 |
| 2016-06-03 | $13.24 | $13.29 | $13.11 | $13.11 | $12.27 | 600 |
| 2016-06-02 | $13.20 | $13.26 | $13.20 | $13.26 | $12.41 | 300 |
| 2016-06-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.37 | 500 |
| 2016-05-31 | $12.89 | $13.30 | $12.89 | $13.30 | $12.45 | 7,781 |
| 2016-05-27 | $13.10 | $13.21 | $12.98 | $12.98 | $12.15 | 600 |
| 2016-05-26 | $13.65 | $13.65 | $13.65 | $13.65 | $12.78 | 0 |
| 2016-05-25 | $13.60 | $13.93 | $13.54 | $13.65 | $12.78 | 3,139 |
| 2016-05-24 | $14.12 | $14.29 | $14.12 | $14.29 | $13.11 | 500 |
| 2016-05-23 | $13.67 | $14.03 | $13.65 | $13.65 | $12.53 | 461 |
| 2016-05-20 | $14.00 | $14.05 | $14.00 | $14.05 | $12.89 | 252 |
| 2016-05-19 | $14.04 | $14.04 | $13.80 | $13.80 | $12.66 | 6,250 |
| 2016-05-18 | $14.64 | $14.64 | $14.42 | $14.49 | $13.30 | 1,900 |
| 2016-05-17 | $14.60 | $14.60 | $14.60 | $14.60 | $13.40 | 923 |
| 2016-05-16 | $14.26 | $14.63 | $14.26 | $14.63 | $13.43 | 800 |
| 2016-05-13 | $14.66 | $14.66 | $14.66 | $14.66 | $13.45 | 1,375 |
| 2016-05-12 | $14.98 | $14.98 | $14.98 | $14.98 | $13.75 | 0 |
| 2016-05-11 | $14.98 | $14.98 | $14.98 | $14.98 | $13.75 | 52 |
| 2016-05-10 | $14.90 | $14.98 | $14.67 | $14.98 | $13.75 | 1,020 |
| 2016-05-09 | $14.95 | $14.95 | $14.95 | $14.95 | $13.72 | 0 |
| 2016-05-06 | $14.95 | $14.95 | $14.85 | $14.95 | $13.72 | 1,911 |
| 2016-05-05 | $14.86 | $14.90 | $14.86 | $14.88 | $13.65 | 1,957 |
| 2016-05-04 | $14.31 | $14.31 | $14.31 | $14.31 | $13.13 | 10 |
| 2016-05-03 | $14.45 | $14.50 | $14.31 | $14.31 | $13.13 | 3,155 |
| 2016-05-02 | $15.25 | $15.25 | $15.25 | $15.25 | $13.99 | 201 |
| 2016-04-29 | $15.95 | $15.95 | $15.95 | $15.95 | $14.64 | 3,938 |
| 2016-04-28 | $15.70 | $16.02 | $15.70 | $15.95 | $14.64 | 11,540 |
| 2016-04-27 | $15.10 | $15.18 | $15.10 | $15.18 | $13.93 | 750 |
| 2016-04-26 | $15.42 | $15.42 | $15.42 | $15.42 | $14.15 | 100 |
| 2016-04-25 | $15.52 | $15.52 | $15.52 | $15.52 | $14.24 | 0 |
| 2016-04-22 | $15.52 | $15.52 | $15.52 | $15.52 | $14.24 | 500 |
| 2016-04-21 | $16.10 | $16.10 | $16.10 | $16.10 | $14.77 | 0 |
| 2016-04-20 | $16.10 | $16.10 | $16.10 | $16.10 | $14.77 | 12 |
| 2016-04-19 | $16.10 | $16.10 | $16.10 | $16.10 | $14.77 | 660 |
| 2016-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $14.68 | 0 |
| 2016-04-15 | $16.09 | $16.09 | $16.00 | $16.00 | $14.68 | 3,045 |
| 2016-04-14 | $16.23 | $16.23 | $16.23 | $16.23 | $14.89 | 3,054 |
| 2016-04-13 | $15.52 | $15.52 | $15.52 | $15.52 | $14.24 | 0 |
| 2016-04-12 | $15.52 | $15.52 | $15.52 | $15.52 | $14.24 | 62 |
| 2016-04-11 | $15.52 | $15.52 | $15.52 | $15.52 | $14.24 | 0 |
| 2016-04-08 | $15.52 | $15.52 | $15.52 | $15.52 | $14.24 | 0 |
| 2016-04-07 | $15.65 | $15.65 | $15.52 | $15.52 | $14.24 | 377 |
| 2016-04-06 | $15.01 | $15.01 | $14.95 | $15.01 | $13.77 | 2,000 |
| 2016-04-05 | $14.85 | $14.85 | $14.85 | $14.85 | $13.63 | 500 |
| 2016-04-04 | $14.73 | $14.73 | $14.73 | $14.73 | $13.52 | 5,100 |
| 2016-04-01 | $14.52 | $14.73 | $14.50 | $14.73 | $13.52 | 7,800 |
| 2016-03-31 | $14.31 | $14.31 | $14.05 | $14.23 | $13.06 | 2,697 |
| 2016-03-30 | $13.96 | $13.96 | $13.66 | $13.70 | $12.57 | 1,465 |
| 2016-03-29 | $13.71 | $13.71 | $13.71 | $13.71 | $12.58 | 412 |
| 2016-03-28 | $13.69 | $13.69 | $13.34 | $13.34 | $12.25 | 572 |
| 2016-03-24 | $13.54 | $13.54 | $13.49 | $13.49 | $12.38 | 300 |
| 2016-03-23 | $13.68 | $13.75 | $13.61 | $13.61 | $12.49 | 2,904 |
| 2016-03-22 | $14.42 | $14.42 | $14.42 | $14.42 | $13.23 | 0 |
| 2016-03-21 | $14.42 | $14.42 | $14.42 | $14.42 | $13.23 | 6,113 |
| 2016-03-18 | $13.25 | $13.25 | $13.25 | $13.25 | $12.16 | 0 |
| 2016-03-17 | $13.25 | $13.25 | $13.25 | $13.25 | $12.16 | 0 |
| 2016-03-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.16 | 1,249 |
| 2016-03-15 | $13.20 | $13.37 | $13.20 | $13.37 | $12.27 | 7,773 |
| 2016-03-14 | $13.64 | $13.64 | $13.22 | $13.22 | $12.13 | 736 |
| 2016-03-11 | $12.63 | $12.63 | $12.63 | $12.63 | $11.59 | 98 |
| 2016-03-10 | $12.74 | $12.74 | $12.58 | $12.63 | $11.59 | 774 |
| 2016-03-09 | $12.80 | $12.87 | $12.69 | $12.85 | $11.79 | 6,578 |
| 2016-03-08 | $12.70 | $12.70 | $12.69 | $12.69 | $11.65 | 1,952 |
| 2016-03-07 | $13.06 | $13.06 | $13.06 | $13.06 | $11.98 | 0 |
| 2016-03-04 | $13.06 | $13.06 | $13.02 | $13.06 | $11.98 | 1,713 |
| 2016-03-03 | $12.36 | $12.36 | $12.36 | $12.36 | $11.34 | 88 |
| 2016-03-02 | $12.36 | $12.36 | $12.36 | $12.36 | $11.34 | 0 |
| 2016-03-01 | $12.23 | $12.36 | $12.23 | $12.36 | $11.34 | 2,988 |
| 2016-02-29 | $12.21 | $12.21 | $12.21 | $12.21 | $11.20 | 0 |
| 2016-02-26 | $12.21 | $12.21 | $12.21 | $12.21 | $11.20 | 0 |
| 2016-02-25 | $12.18 | $12.21 | $12.18 | $12.21 | $11.20 | 200 |
| 2016-02-24 | $12.41 | $12.41 | $12.41 | $12.41 | $11.39 | 1,140 |
| 2016-02-23 | $12.74 | $12.74 | $12.69 | $12.69 | $11.65 | 300 |
| 2016-02-22 | $12.96 | $12.96 | $12.96 | $12.96 | $11.89 | 70 |
| 2016-02-19 | $12.96 | $12.96 | $12.96 | $12.96 | $11.89 | 200 |
| 2016-02-18 | $12.65 | $12.67 | $12.65 | $12.67 | $11.63 | 227 |
| 2016-02-17 | $12.74 | $12.74 | $12.68 | $12.68 | $11.64 | 5,462 |
| 2016-02-16 | $12.56 | $12.81 | $12.50 | $12.81 | $11.76 | 5,100 |
| 2016-02-12 | $11.30 | $11.31 | $11.30 | $11.31 | $10.38 | 300 |
| 2016-02-11 | $11.42 | $11.43 | $11.33 | $11.43 | $10.49 | 757 |
| 2016-02-10 | $11.72 | $11.96 | $11.72 | $11.96 | $10.98 | 1,000 |
| 2016-02-09 | $11.59 | $11.74 | $11.42 | $11.74 | $10.77 | 2,571 |
| 2016-02-08 | $11.60 | $11.60 | $11.57 | $11.57 | $10.62 | 1,200 |
| 2016-02-05 | $12.05 | $12.05 | $12.00 | $12.00 | $11.01 | 1,023 |
| 2016-02-04 | $12.06 | $12.06 | $12.06 | $12.06 | $11.07 | 96 |
| 2016-02-03 | $12.01 | $12.06 | $12.01 | $12.06 | $11.07 | 2,144 |
| 2016-02-02 | $12.82 | $12.82 | $12.49 | $12.54 | $11.51 | 1,780 |
| 2016-02-01 | $12.60 | $12.60 | $12.60 | $12.60 | $11.56 | 686 |
| 2016-01-29 | $12.91 | $12.91 | $12.70 | $12.91 | $11.85 | 5,686 |
| 2016-01-28 | $12.42 | $12.42 | $12.40 | $12.40 | $11.38 | 220 |
| 2016-01-27 | $12.25 | $12.35 | $12.25 | $12.35 | $11.33 | 2,325 |
| 2016-01-26 | $13.10 | $13.10 | $13.08 | $13.08 | $12.00 | 3,414 |
| 2016-01-25 | $13.26 | $13.26 | $13.26 | $13.26 | $12.17 | 300 |
| 2016-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $11.93 | 0 |
| 2016-01-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.93 | 39 |
| 2016-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.93 | 86 |
| 2016-01-19 | $13.03 | $13.03 | $13.00 | $13.00 | $11.93 | 1,200 |
| 2016-01-15 | $12.43 | $12.78 | $12.43 | $12.67 | $11.63 | 1,989 |
| 2016-01-14 | $12.97 | $13.16 | $12.97 | $13.16 | $12.08 | 6,335 |
| 2016-01-13 | $13.58 | $13.58 | $13.58 | $13.58 | $12.46 | 300 |
| 2016-01-12 | $13.42 | $13.42 | $13.42 | $13.42 | $12.32 | 200 |
| 2016-01-11 | $12.92 | $12.99 | $12.91 | $12.99 | $11.92 | 1,000 |
| 2016-01-08 | $13.50 | $13.50 | $13.40 | $13.40 | $12.30 | 3,000 |
| 2016-01-07 | $13.90 | $13.99 | $13.90 | $13.93 | $12.78 | 2,855 |
| 2016-01-06 | $14.41 | $14.44 | $14.41 | $14.44 | $13.25 | 2,240 |
| 2016-01-05 | $15.05 | $15.05 | $15.05 | $15.05 | $13.81 | 226 |
| 2016-01-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.99 | 200 |
| 2015-12-31 | $15.82 | $15.95 | $15.82 | $15.95 | $14.64 | 359 |
| 2015-12-30 | $16.26 | $16.26 | $16.26 | $16.26 | $14.92 | 59 |
| 2015-12-29 | $16.26 | $16.26 | $16.26 | $16.26 | $14.92 | 0 |
| 2015-12-28 | $16.26 | $16.26 | $16.26 | $16.26 | $14.92 | 648 |
| 2015-12-24 | $16.85 | $16.85 | $16.85 | $16.85 | $15.46 | 300 |
| 2015-12-23 | $16.45 | $16.45 | $16.45 | $16.45 | $15.10 | 0 |
| 2015-12-22 | $16.45 | $16.45 | $16.45 | $16.45 | $15.10 | 59 |
| 2015-12-21 | $16.76 | $16.76 | $16.45 | $16.45 | $15.10 | 2,138 |
| 2015-12-18 | $16.10 | $16.10 | $16.10 | $16.10 | $14.77 | 2,001 |
| 2015-12-17 | $15.87 | $15.87 | $15.87 | $15.87 | $14.56 | 25 |
| 2015-12-16 | $15.87 | $15.87 | $15.87 | $15.87 | $14.56 | 500 |
| 2015-12-15 | $15.37 | $15.37 | $15.37 | $15.37 | $14.10 | 910 |
| 2015-12-14 | $15.35 | $15.35 | $15.35 | $15.35 | $14.09 | 858 |
| 2015-12-11 | $15.60 | $15.60 | $15.60 | $15.60 | $14.32 | 0 |
| 2015-12-10 | $15.60 | $15.60 | $15.60 | $15.60 | $14.32 | 200 |
| 2015-12-09 | $15.77 | $15.77 | $15.60 | $15.60 | $14.32 | 200 |
| 2015-12-08 | $16.33 | $16.43 | $16.33 | $16.43 | $15.08 | 568 |
| 2015-12-07 | $16.19 | $16.26 | $16.19 | $16.26 | $14.92 | 600 |
| 2015-12-04 | $15.95 | $15.95 | $15.95 | $15.95 | $14.64 | 100 |
| 2015-12-03 | $16.35 | $16.35 | $16.25 | $16.25 | $14.91 | 1,200 |
| 2015-12-02 | $16.80 | $16.80 | $16.80 | $16.80 | $15.42 | 463 |
| 2015-12-01 | $16.65 | $16.65 | $16.65 | $16.65 | $15.28 | 126 |
| 2015-11-30 | $16.25 | $16.30 | $16.25 | $16.30 | $14.96 | 800 |
| 2015-11-27 | $16.85 | $16.85 | $16.85 | $16.85 | $15.46 | 20 |
| 2015-11-25 | $16.85 | $16.85 | $16.85 | $16.85 | $15.46 | 0 |
| 2015-11-24 | $16.85 | $16.85 | $16.85 | $16.85 | $15.46 | 1,000 |
| 2015-11-23 | $17.32 | $17.32 | $17.32 | $17.32 | $15.89 | 1,020 |
| 2015-11-20 | $17.97 | $17.97 | $17.97 | $17.97 | $16.49 | 1,980 |
| 2015-11-19 | $17.55 | $17.55 | $17.55 | $17.55 | $16.11 | 1,300 |
| 2015-11-18 | $17.27 | $17.27 | $17.27 | $17.27 | $15.85 | 2,107 |
| 2015-11-17 | $17.30 | $17.31 | $17.27 | $17.27 | $15.85 | 2,107 |
| 2015-11-16 | $17.08 | $17.16 | $16.85 | $17.16 | $15.75 | 2,200 |
| 2015-11-13 | $17.37 | $17.37 | $17.37 | $17.37 | $15.94 | 2,020 |
| 2015-11-12 | $17.90 | $17.90 | $17.85 | $17.85 | $16.38 | 5,085 |
| 2015-11-11 | $18.10 | $18.10 | $18.10 | $18.10 | $16.61 | 0 |
| 2015-11-10 | $18.10 | $18.10 | $18.10 | $18.10 | $16.61 | 0 |
| 2015-11-09 | $18.20 | $18.20 | $18.10 | $18.10 | $16.61 | 1,005 |
| 2015-11-06 | $18.30 | $18.30 | $18.30 | $18.30 | $16.79 | 962 |
| 2015-11-05 | $18.58 | $18.58 | $18.58 | $18.58 | $17.05 | 0 |
| 2015-11-04 | $18.58 | $18.58 | $18.58 | $18.58 | $17.05 | 1,085 |
| 2015-11-03 | $18.69 | $18.69 | $18.69 | $18.69 | $17.15 | 0 |
| 2015-11-02 | $18.69 | $18.69 | $18.69 | $18.69 | $17.15 | 101 |
| 2015-10-30 | $19.07 | $19.07 | $19.07 | $19.07 | $17.50 | 1,651 |
| 2015-10-29 | $18.82 | $18.82 | $18.82 | $18.82 | $17.27 | 20 |
| 2015-10-28 | $19.37 | $19.37 | $18.82 | $18.82 | $17.27 | 2,040 |
| 2015-10-27 | $19.04 | $19.04 | $19.04 | $19.04 | $17.47 | 623 |
| 2015-10-26 | $18.73 | $18.73 | $18.73 | $18.73 | $17.19 | 1,900 |
| 2015-10-23 | $19.15 | $19.20 | $18.96 | $19.07 | $17.50 | 9,449 |
| 2015-10-22 | $19.00 | $19.24 | $18.98 | $19.24 | $17.66 | 31,207 |
| 2015-10-21 | $17.30 | $17.30 | $17.25 | $17.26 | $15.84 | 2,350 |
| 2015-10-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.06 | 50 |
| 2015-10-19 | $17.89 | $17.89 | $17.50 | $17.50 | $16.06 | 978 |
| 2015-10-16 | $18.14 | $18.14 | $18.14 | $18.14 | $16.65 | 26 |
| 2015-10-15 | $18.04 | $18.14 | $18.04 | $18.14 | $16.65 | 538 |
| 2015-10-14 | $16.98 | $16.98 | $16.98 | $16.98 | $15.58 | 0 |
| 2015-10-13 | $16.98 | $16.98 | $16.98 | $16.98 | $15.58 | 0 |
| 2015-10-12 | $16.98 | $16.98 | $16.98 | $16.98 | $15.58 | 200 |
| 2015-10-09 | $16.39 | $16.39 | $16.39 | $16.39 | $15.04 | 267 |
| 2015-10-08 | $16.10 | $16.10 | $16.10 | $16.10 | $14.77 | 1,887 |
| 2015-10-07 | $16.15 | $16.15 | $16.15 | $16.15 | $14.82 | 149 |
| 2015-10-06 | $16.29 | $16.29 | $16.29 | $16.29 | $14.95 | 1,841 |
| 2015-10-05 | $16.77 | $16.78 | $16.74 | $16.78 | $15.40 | 6,454 |
| 2015-10-02 | $16.82 | $17.05 | $16.82 | $17.05 | $15.65 | 542 |
| 2015-10-01 | $16.03 | $16.03 | $16.03 | $16.03 | $14.71 | 120 |
| 2015-09-30 | $15.14 | $15.14 | $15.14 | $15.14 | $13.89 | 47 |
| 2015-09-29 | $15.14 | $15.14 | $15.14 | $15.14 | $13.89 | 0 |
| 2015-09-28 | $15.14 | $15.14 | $15.14 | $15.14 | $13.89 | 100 |
| 2015-09-25 | $15.24 | $15.24 | $15.24 | $15.24 | $13.99 | 0 |
| 2015-09-24 | $15.24 | $15.24 | $15.24 | $15.24 | $13.99 | 0 |
| 2015-09-23 | $15.24 | $15.24 | $15.24 | $15.24 | $13.99 | 2,650 |
| 2015-09-22 | $15.55 | $15.71 | $15.55 | $15.71 | $14.42 | 679 |
| 2015-09-21 | $16.06 | $16.06 | $16.06 | $16.06 | $14.74 | 200 |
| 2015-09-18 | $16.14 | $16.14 | $16.14 | $16.14 | $14.81 | 100 |
| 2015-09-17 | $15.73 | $15.73 | $15.73 | $15.73 | $14.43 | 0 |
| 2015-09-16 | $15.73 | $15.73 | $15.73 | $15.73 | $14.43 | 0 |
| 2015-09-15 | $15.73 | $15.73 | $15.73 | $15.73 | $14.43 | 213 |
| 2015-09-14 | $15.02 | $15.02 | $15.02 | $15.02 | $13.78 | 0 |
| 2015-09-11 | $14.97 | $15.04 | $14.97 | $15.02 | $13.78 | 904 |
| 2015-09-10 | $14.26 | $14.26 | $14.26 | $14.26 | $13.09 | 275 |
| 2015-09-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.08 | 100 |
| 2015-09-08 | $13.85 | $14.07 | $13.85 | $14.07 | $12.91 | 1,400 |
| 2015-09-04 | $13.17 | $13.17 | $13.02 | $13.02 | $11.95 | 345 |
| 2015-09-03 | $13.71 | $13.77 | $13.60 | $13.61 | $12.49 | 1,150 |
| 2015-09-02 | $13.54 | $13.54 | $13.37 | $13.43 | $12.32 | 2,029 |
| 2015-09-01 | $13.26 | $13.26 | $13.12 | $13.13 | $12.05 | 702 |
| 2015-08-31 | $14.26 | $14.26 | $14.00 | $14.05 | $12.89 | 2,320 |
Air China Ltd (AIRYY) News Headlines
Recent Air China Ltd (AIRYY) News
Similar Companies to Air China Ltd (AIRYY) 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 | -- | -- | -- |