AMUB (AMUB) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.88 ($0.25) 1.34%
AMUB - Daily Information
Click for more stock information on AMUB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.95 |
| Previous Close | $18.88 |
| High | $18.95 |
| Low | $18.88 |
| Adjusted Open | $18.95 |
| Previous Adjusted Close | $18.88 |
| Adjusted High | $18.95 |
| Adjusted Low | $18.88 |
About AMUB (AMUB)
Invest in AMUB (AMUB)
Historical Stock Data for AMUB (AMUB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $18.95 | $18.95 | $18.88 | $18.88 | $18.88 | 222 |
| 2025-04-16 | $18.83 | $18.84 | $18.63 | $18.63 | $18.63 | 532 |
| 2025-04-15 | $18.62 | $18.67 | $18.62 | $18.67 | $18.67 | 550 |
| 2025-04-14 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 31 |
| 2025-04-11 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 4 |
| 2025-04-10 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 14 |
| 2025-04-09 | $16.86 | $18.18 | $16.86 | $18.18 | $18.18 | 1,022 |
| 2025-04-08 | $18.38 | $18.38 | $17.18 | $17.28 | $17.28 | 1,263 |
| 2025-04-07 | $17.99 | $18.11 | $17.72 | $17.72 | $17.72 | 401 |
| 2025-04-04 | $18.32 | $18.32 | $18.07 | $18.22 | $18.22 | 2,110 |
| 2025-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 32 |
| 2025-04-02 | $20.80 | $20.83 | $20.80 | $20.83 | $20.83 | 452 |
| 2025-04-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 101 |
| 2025-03-31 | $20.55 | $20.55 | $20.46 | $20.46 | $20.46 | 286 |
| 2025-03-28 | $20.48 | $20.58 | $20.48 | $20.58 | $20.58 | 204 |
| 2025-03-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 401 |
| 2025-03-26 | $20.61 | $20.62 | $20.58 | $20.60 | $20.60 | 6,874 |
| 2025-03-25 | $20.43 | $20.50 | $20.43 | $20.50 | $20.50 | 4,006 |
| 2025-03-24 | $20.47 | $20.50 | $20.47 | $20.50 | $20.50 | 3,011 |
| 2025-03-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 2 |
| 2025-03-20 | $20.53 | $20.58 | $20.53 | $20.58 | $20.58 | 6,280 |
| 2025-03-19 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 2,567 |
| 2025-03-18 | $20.62 | $20.62 | $20.45 | $20.58 | $20.58 | 8,061 |
| 2025-03-17 | $20.59 | $20.61 | $20.57 | $20.57 | $20.57 | 5,003 |
| 2025-03-14 | $20.06 | $20.31 | $20.06 | $20.22 | $20.22 | 2,848 |
| 2025-03-13 | $19.86 | $19.86 | $19.80 | $19.80 | $19.80 | 150 |
| 2025-03-12 | $20.06 | $20.06 | $19.92 | $19.92 | $19.92 | 9,827 |
| 2025-03-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 7 |
| 2025-03-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 9 |
| 2025-03-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2025-03-06 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 8 |
| 2025-03-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 8 |
| 2025-03-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 4 |
| 2025-03-03 | $20.65 | $20.65 | $20.33 | $20.33 | $20.33 | 7,883 |
| 2025-02-28 | $20.51 | $20.77 | $20.51 | $20.77 | $20.47 | 101 |
| 2025-02-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.13 | 3 |
| 2025-02-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 1 |
| 2025-02-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.11 | 60 |
| 2025-02-24 | $20.53 | $20.53 | $20.53 | $20.53 | $20.23 | 25 |
| 2025-02-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.35 | 16 |
| 2025-02-20 | $20.77 | $20.88 | $20.76 | $20.88 | $20.57 | 3,735 |
| 2025-02-19 | $20.73 | $20.83 | $20.73 | $20.83 | $20.53 | 2,161 |
| 2025-02-18 | $20.88 | $20.88 | $20.88 | $20.88 | $20.57 | 20 |
| 2025-02-14 | $20.72 | $20.72 | $20.56 | $20.56 | $20.26 | 4,939 |
| 2025-02-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.12 | 43 |
| 2025-02-12 | $20.17 | $20.17 | $20.05 | $20.05 | $19.76 | 194,977 |
| 2025-02-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.02 | 21 |
| 2025-02-10 | $20.62 | $20.69 | $20.58 | $20.64 | $20.34 | 24,702 |
| 2025-02-07 | $20.37 | $20.37 | $20.37 | $20.37 | $20.07 | 3 |
| 2025-02-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.19 | 65 |
| 2025-02-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.50 | 87 |
| 2025-02-04 | $20.65 | $20.65 | $20.65 | $20.65 | $20.35 | 7 |
| 2025-02-03 | $20.26 | $20.46 | $20.26 | $20.44 | $20.14 | 2,199 |
| 2025-01-31 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 74 |
| 2025-01-30 | $20.44 | $20.67 | $19.66 | $19.66 | $19.66 | 2,453 |
| 2025-01-29 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 7 |
| 2025-01-28 | $19.87 | $20.15 | $19.87 | $20.15 | $20.15 | 2,451 |
| 2025-01-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 12 |
| 2025-01-24 | $20.36 | $20.36 | $20.32 | $20.32 | $20.32 | 198 |
| 2025-01-23 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 39 |
| 2025-01-22 | $20.55 | $20.55 | $20.26 | $20.26 | $20.26 | 405 |
| 2025-01-21 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 24 |
| 2025-01-17 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 161 |
| 2025-01-16 | $19.96 | $20.07 | $19.96 | $20.07 | $20.07 | 5,351 |
| 2025-01-15 | $19.83 | $19.85 | $19.74 | $19.74 | $19.74 | 504 |
| 2025-01-14 | $19.42 | $19.67 | $19.42 | $19.66 | $19.66 | 620 |
| 2025-01-13 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 41 |
| 2025-01-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 19 |
| 2025-01-08 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 10 |
| 2025-01-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 2 |
| 2025-01-06 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 61 |
| 2025-01-03 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 3 |
| 2025-01-02 | $18.63 | $18.79 | $18.62 | $18.79 | $18.79 | 539 |
| 2024-12-31 | $18.47 | $18.53 | $18.47 | $18.51 | $18.51 | 244 |
| 2024-12-30 | $18.39 | $18.43 | $18.39 | $18.43 | $18.43 | 169 |
| 2024-12-27 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 4 |
| 2024-12-26 | $18.86 | $18.86 | $18.41 | $18.41 | $18.41 | 300 |
| 2024-12-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 121 |
| 2024-12-23 | $18.27 | $18.42 | $18.27 | $18.42 | $18.42 | 150 |
| 2024-12-20 | $18.18 | $18.22 | $18.18 | $18.22 | $18.22 | 1,351 |
| 2024-12-19 | $18.04 | $18.06 | $18.04 | $18.06 | $18.06 | 128 |
| 2024-12-18 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 247 |
| 2024-12-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 247 |
| 2024-12-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 7 |
| 2024-12-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 2 |
| 2024-12-12 | $19.06 | $19.08 | $19.06 | $19.07 | $19.07 | 804 |
| 2024-12-11 | $18.87 | $18.94 | $18.86 | $18.94 | $18.94 | 3,311 |
| 2024-12-10 | $19.26 | $19.26 | $18.77 | $18.77 | $18.77 | 1,284 |
| 2024-12-09 | $19.35 | $19.35 | $19.01 | $19.01 | $19.01 | 249 |
| 2024-12-06 | $19.40 | $19.40 | $19.33 | $19.33 | $19.33 | 5,009 |
| 2024-12-05 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 70 |
| 2024-12-04 | $19.28 | $19.30 | $19.27 | $19.30 | $19.30 | 5,803 |
| 2024-12-03 | $19.63 | $19.70 | $19.63 | $19.70 | $19.70 | 1,243 |
| 2024-12-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 119 |
| 2024-11-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 158 |
| 2024-11-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 41 |
| 2024-11-26 | $19.54 | $19.54 | $19.53 | $19.54 | $19.27 | 583 |
| 2024-11-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.08 | 63 |
| 2024-11-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.21 | 32 |
| 2024-11-21 | $17.70 | $19.30 | $17.70 | $19.27 | $19.00 | 2,425 |
| 2024-11-20 | $18.91 | $18.98 | $18.91 | $18.98 | $18.71 | 262 |
| 2024-11-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.70 | 64 |
| 2024-11-18 | $18.87 | $18.87 | $18.87 | $18.87 | $18.61 | 43 |
| 2024-11-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.42 | 14 |
| 2024-11-14 | $18.49 | $18.49 | $18.49 | $18.49 | $18.23 | 97 |
| 2024-11-13 | $18.27 | $18.32 | $18.27 | $18.32 | $18.06 | 2,018 |
| 2024-11-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.02 | 3 |
| 2024-11-11 | $18.42 | $18.42 | $18.41 | $18.41 | $18.15 | 239 |
| 2024-11-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.09 | 225 |
| 2024-11-07 | $18.54 | $18.60 | $18.51 | $18.51 | $18.25 | 4,207 |
| 2024-11-06 | $18.47 | $18.52 | $18.45 | $18.47 | $18.21 | 4,104 |
| 2024-11-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.74 | 875 |
| 2024-11-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.52 | 30 |
| 2024-11-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.45 | 30 |
| 2024-10-31 | $17.73 | $17.73 | $17.69 | $17.71 | $17.46 | 11,754 |
| 2024-10-30 | $17.74 | $17.80 | $17.74 | $17.80 | $17.55 | 264 |
| 2024-10-29 | $17.82 | $17.82 | $17.82 | $17.82 | $17.57 | 99 |
| 2024-10-28 | $17.80 | $17.80 | $17.74 | $17.79 | $17.54 | 845 |
| 2024-10-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.64 | 0 |
| 2024-10-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.67 | 1 |
| 2024-10-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.63 | 1 |
| 2024-10-22 | $17.84 | $17.84 | $17.84 | $17.84 | $17.59 | 3 |
| 2024-10-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.55 | 4 |
| 2024-10-18 | $17.86 | $17.94 | $17.86 | $17.94 | $17.69 | 2,758 |
| 2024-10-17 | $17.94 | $17.94 | $17.94 | $17.94 | $17.68 | 1 |
| 2024-10-16 | $18.10 | $18.10 | $18.10 | $18.10 | $17.84 | 3 |
| 2024-10-15 | $18.02 | $18.02 | $18.02 | $18.02 | $17.76 | 176 |
| 2024-10-14 | $18.21 | $18.22 | $18.21 | $18.22 | $17.97 | 176 |
| 2024-10-11 | $18.22 | $18.24 | $18.22 | $18.24 | $17.98 | 206 |
| 2024-10-10 | $18.01 | $18.16 | $18.01 | $18.16 | $17.91 | 121 |
| 2024-10-09 | $18.12 | $18.12 | $18.12 | $18.12 | $17.86 | 608 |
| 2024-10-08 | $18.05 | $18.05 | $17.99 | $17.99 | $17.74 | 608 |
| 2024-10-07 | $18.17 | $18.17 | $18.17 | $18.17 | $17.91 | 103 |
| 2024-10-04 | $18.12 | $18.15 | $18.12 | $18.15 | $18.15 | 407 |
| 2024-10-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
| 2024-10-02 | $17.99 | $18.03 | $17.98 | $18.03 | $18.03 | 2,841 |
| 2024-10-01 | $18.01 | $18.06 | $18.01 | $18.06 | $18.06 | 2,301 |
| 2024-09-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 5 |
| 2024-09-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 14 |
| 2024-09-26 | $18.00 | $18.00 | $17.77 | $17.77 | $17.77 | 762 |
| 2024-09-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 11,850 |
| 2024-09-24 | $18.19 | $18.21 | $18.11 | $18.12 | $18.12 | 11,850 |
| 2024-09-23 | $18.16 | $18.18 | $18.16 | $18.17 | $18.17 | 1,582 |
| 2024-09-20 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 100 |
| 2024-09-19 | $18.08 | $18.10 | $17.97 | $17.97 | $17.97 | 4,622 |
| 2024-09-18 | $18.10 | $18.10 | $18.09 | $18.09 | $18.09 | 273 |
| 2024-09-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 100 |
| 2024-09-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 29 |
| 2024-09-13 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 25 |
| 2024-09-12 | $17.69 | $17.91 | $17.69 | $17.91 | $17.91 | 6,447 |
| 2024-09-11 | $17.57 | $17.74 | $17.57 | $17.74 | $17.74 | 595 |
| 2024-09-10 | $17.52 | $17.74 | $17.52 | $17.74 | $17.74 | 531 |
| 2024-09-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 191 |
| 2024-09-06 | $17.59 | $17.59 | $17.58 | $17.58 | $17.58 | 1,657 |
| 2024-09-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 66 |
| 2024-09-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 119 |
| 2024-09-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 292 |
| 2024-08-30 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 119 |
| 2024-08-29 | $17.76 | $17.97 | $17.74 | $17.96 | $17.96 | 2,918 |
| 2024-08-28 | $17.65 | $17.65 | $17.47 | $17.51 | $17.51 | 1,012 |
| 2024-08-27 | $18.16 | $18.16 | $17.97 | $17.97 | $17.69 | 2,047 |
| 2024-08-26 | $18.18 | $18.18 | $18.18 | $18.18 | $17.90 | 113 |
| 2024-08-23 | $18.12 | $18.12 | $18.12 | $18.12 | $17.83 | 123 |
| 2024-08-22 | $18.00 | $18.01 | $17.95 | $17.95 | $17.67 | 789 |
| 2024-08-21 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 141 |
| 2024-08-20 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 140 |
| 2024-08-19 | $18.19 | $18.19 | $18.19 | $18.19 | $17.90 | 235 |
| 2024-08-16 | $18.10 | $18.10 | $18.10 | $18.10 | $17.82 | 46 |
| 2024-08-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.47 | 139 |
| 2024-08-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.25 | 168 |
| 2024-08-13 | $17.18 | $17.18 | $17.18 | $17.18 | $16.91 | 192 |
| 2024-08-12 | $17.37 | $17.38 | $17.22 | $17.22 | $16.95 | 2,389 |
| 2024-08-09 | $17.48 | $17.52 | $17.48 | $17.52 | $17.52 | 555 |
| 2024-08-08 | $17.70 | $17.76 | $17.70 | $17.76 | $17.76 | 1,469 |
| 2024-08-07 | $17.87 | $17.87 | $17.51 | $17.51 | $17.51 | 3,652 |
| 2024-08-06 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 816 |
| 2024-08-05 | $17.33 | $17.33 | $17.28 | $17.28 | $17.28 | 218 |
| 2024-08-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 116 |
| 2024-08-01 | $18.04 | $18.13 | $18.00 | $18.13 | $18.13 | 498 |
| 2024-07-31 | $18.28 | $18.28 | $18.25 | $18.27 | $18.27 | 489 |
| 2024-07-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 126 |
| 2024-07-29 | $18.25 | $18.25 | $18.22 | $18.22 | $18.22 | 17,686 |
| 2024-07-26 | $18.37 | $18.37 | $18.26 | $18.26 | $18.26 | 251 |
| 2024-07-25 | $18.31 | $18.31 | $18.13 | $18.13 | $18.13 | 4,915 |
| 2024-07-24 | $18.37 | $18.37 | $18.25 | $18.25 | $18.25 | 825 |
| 2024-07-23 | $18.68 | $18.68 | $18.62 | $18.62 | $18.62 | 240 |
| 2024-07-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 56 |
| 2024-07-19 | $18.76 | $18.76 | $18.65 | $18.65 | $18.65 | 271 |
| 2024-07-18 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 8 |
| 2024-07-17 | $18.66 | $18.66 | $18.60 | $18.61 | $18.61 | 1,635 |
| 2024-07-16 | $18.59 | $18.60 | $18.59 | $18.60 | $18.60 | 128 |
| 2024-07-15 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 2 |
| 2024-07-12 | $18.39 | $18.39 | $18.37 | $18.38 | $18.38 | 1,722 |
| 2024-07-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 2 |
| 2024-07-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2024-07-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 46 |
| 2024-07-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2024-07-05 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 11 |
| 2024-07-03 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 124 |
| 2024-07-02 | $18.33 | $18.33 | $18.26 | $18.29 | $18.29 | 497 |
| 2024-07-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 116 |
| 2024-06-28 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 135 |
| 2024-06-27 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 161 |
| 2024-06-26 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 313 |
| 2024-06-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 236 |
| 2024-06-24 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 2,736 |
| 2024-06-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 157 |
| 2024-06-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 162 |
| 2024-06-18 | $17.52 | $17.52 | $17.48 | $17.48 | $17.48 | 430 |
| 2024-06-17 | $17.50 | $17.54 | $17.50 | $17.52 | $17.52 | 863 |
| 2024-06-14 | $17.46 | $17.46 | $17.36 | $17.36 | $17.36 | 442 |
| 2024-06-13 | $17.52 | $17.53 | $17.51 | $17.51 | $17.51 | 441 |
| 2024-06-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 316 |
| 2024-06-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 166 |
| 2024-06-10 | $17.55 | $17.82 | $17.55 | $17.82 | $17.82 | 943 |
| 2024-06-07 | $17.54 | $17.56 | $17.54 | $17.56 | $17.56 | 129 |
| 2024-06-06 | $17.47 | $17.56 | $17.46 | $17.56 | $17.56 | 4,794 |
| 2024-06-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 144 |
| 2024-06-04 | $17.12 | $17.28 | $17.12 | $17.28 | $17.28 | 2,321 |
| 2024-06-03 | $17.21 | $17.21 | $17.15 | $17.15 | $17.15 | 7,765 |
| 2024-05-31 | $17.26 | $17.38 | $17.26 | $17.38 | $17.38 | 8,311 |
| 2024-05-30 | $17.13 | $17.13 | $17.12 | $17.12 | $17.12 | 2,229 |
| 2024-05-29 | $17.18 | $17.22 | $17.18 | $17.22 | $17.22 | 402 |
| 2024-05-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.34 | 219 |
| 2024-05-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 37 |
| 2024-05-23 | $17.71 | $17.71 | $17.53 | $17.53 | $17.24 | 2,599 |
| 2024-05-22 | $17.83 | $17.84 | $17.72 | $17.72 | $17.43 | 355 |
| 2024-05-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.70 | 96 |
| 2024-05-20 | $18.12 | $18.12 | $18.12 | $18.12 | $17.82 | 96 |
| 2024-05-17 | $17.81 | $17.98 | $17.81 | $17.96 | $17.66 | 8,887 |
| 2024-05-16 | $17.90 | $17.90 | $17.82 | $17.82 | $17.53 | 350 |
| 2024-05-15 | $17.91 | $17.91 | $17.91 | $17.91 | $17.61 | 0 |
| 2024-05-14 | $17.91 | $17.91 | $17.91 | $17.91 | $17.61 | 2 |
| 2024-05-13 | $17.90 | $17.90 | $17.74 | $17.74 | $17.44 | 685 |
| 2024-05-10 | $18.11 | $18.11 | $17.93 | $17.95 | $17.66 | 1,083 |
| 2024-05-09 | $18.21 | $18.21 | $18.11 | $18.11 | $17.81 | 214 |
| 2024-05-08 | $17.94 | $18.08 | $17.94 | $18.08 | $17.78 | 347 |
| 2024-05-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.68 | 10 |
| 2024-05-06 | $17.87 | $17.90 | $17.87 | $17.90 | $17.60 | 155 |
| 2024-05-03 | $17.78 | $17.84 | $17.76 | $17.84 | $17.55 | 395 |
| 2024-05-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.35 | 36 |
| 2024-05-01 | $17.69 | $17.69 | $17.48 | $17.50 | $17.21 | 1,331 |
| 2024-04-30 | $17.67 | $17.67 | $17.67 | $17.67 | $17.38 | 11 |
| 2024-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.70 | 20 |
| 2024-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.61 | 1 |
| 2024-04-25 | $17.80 | $17.85 | $17.77 | $17.85 | $17.56 | 9,252 |
| 2024-04-24 | $17.75 | $17.92 | $17.75 | $17.92 | $17.63 | 538 |
| 2024-04-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.53 | 10 |
| 2024-04-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.43 | 35 |
| 2024-04-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 4 |
| 2024-04-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 4 |
| 2024-04-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 15 |
| 2024-04-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 157 |
| 2024-04-15 | $17.40 | $17.40 | $17.19 | $17.19 | $17.19 | 15,601 |
| 2024-04-12 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 85 |
| 2024-04-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 560 |
| 2024-04-10 | $17.83 | $17.83 | $17.71 | $17.71 | $17.71 | 560 |
| 2024-04-09 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 63 |
| 2024-04-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 39 |
| 2024-04-05 | $18.06 | $18.09 | $18.06 | $18.09 | $18.09 | 21,058 |
| 2024-04-04 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 27 |
| 2024-04-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 10 |
| 2024-04-02 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 21 |
| 2024-04-01 | $17.90 | $17.93 | $17.90 | $17.93 | $17.93 | 798 |
| 2024-03-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 11,240 |
| 2024-03-27 | $17.71 | $17.72 | $17.68 | $17.70 | $17.70 | 11,240 |
| 2024-03-26 | $17.70 | $17.70 | $17.64 | $17.66 | $17.66 | 4,633 |
| 2024-03-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 83 |
| 2024-03-22 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 15 |
| 2024-03-21 | $17.84 | $17.91 | $17.84 | $17.91 | $17.91 | 1,691 |
| 2024-03-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 79 |
| 2024-03-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 168 |
| 2024-03-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 55 |
| 2024-03-15 | $17.47 | $17.50 | $17.47 | $17.50 | $17.50 | 550 |
| 2024-03-14 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2024-03-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 299 |
| 2024-03-12 | $17.59 | $17.62 | $17.59 | $17.62 | $17.62 | 299 |
| 2024-03-11 | $17.51 | $17.55 | $17.51 | $17.55 | $17.55 | 133 |
| 2024-03-08 | $17.64 | $17.64 | $17.49 | $17.49 | $17.49 | 2,288 |
| 2024-03-07 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 121 |
| 2024-03-06 | $17.37 | $17.75 | $17.37 | $17.67 | $17.67 | 3,921 |
| 2024-03-05 | $17.52 | $17.52 | $17.46 | $17.46 | $17.46 | 807 |
| 2024-03-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 329 |
| 2024-03-01 | $17.33 | $17.37 | $17.33 | $17.37 | $17.37 | 795 |
| 2024-02-29 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 32 |
| 2024-02-28 | $17.41 | $17.41 | $17.02 | $17.02 | $17.02 | 5,667 |
| 2024-02-27 | $17.52 | $17.52 | $17.48 | $17.48 | $17.21 | 849 |
| 2024-02-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 59 |
| 2024-02-23 | $17.63 | $17.63 | $17.58 | $17.58 | $17.58 | 6,568 |
| 2024-02-22 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 28 |
| 2024-02-21 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 28 |
| 2024-02-20 | $17.04 | $17.27 | $17.04 | $17.27 | $17.27 | 4,804 |
| 2024-02-16 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 312 |
| 2024-02-15 | $16.57 | $17.00 | $16.57 | $17.00 | $17.00 | 508 |
| 2024-02-14 | $16.68 | $16.68 | $16.64 | $16.67 | $16.67 | 1,626 |
| 2024-02-13 | $16.73 | $16.73 | $16.61 | $16.61 | $16.61 | 319 |
| 2024-02-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 68 |
| 2024-02-09 | $16.51 | $16.56 | $16.51 | $16.56 | $16.56 | 555 |
| 2024-02-08 | $16.51 | $16.59 | $16.50 | $16.59 | $16.59 | 5,197 |
| 2024-02-07 | $16.53 | $16.54 | $16.53 | $16.54 | $16.54 | 3,000 |
| 2024-02-06 | $16.59 | $16.59 | $16.50 | $16.50 | $16.50 | 308 |
| 2024-02-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 24 |
| 2024-02-02 | $16.70 | $16.70 | $16.66 | $16.66 | $16.66 | 3,014 |
| 2024-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 604 |
| 2024-01-31 | $16.80 | $16.80 | $16.69 | $16.69 | $16.69 | 604 |
| 2024-01-30 | $16.85 | $16.86 | $16.85 | $16.86 | $16.86 | 136 |
| 2024-01-29 | $16.70 | $16.85 | $16.70 | $16.85 | $16.85 | 1,023 |
| 2024-01-26 | $16.50 | $16.76 | $16.50 | $16.76 | $16.76 | 447 |
| 2024-01-25 | $16.40 | $16.55 | $16.40 | $16.55 | $16.55 | 3,101 |
| 2024-01-24 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 106 |
| 2024-01-23 | $16.29 | $16.31 | $16.27 | $16.28 | $16.28 | 1,315 |
| 2024-01-22 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-01-19 | $15.95 | $15.95 | $15.94 | $15.94 | $15.94 | 101 |
| 2024-01-18 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 36 |
| 2024-01-17 | $16.00 | $16.00 | $15.97 | $16.00 | $16.00 | 944 |
| 2024-01-16 | $16.22 | $16.22 | $16.21 | $16.21 | $16.21 | 100 |
| 2024-01-12 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 3,157 |
| 2024-01-11 | $16.10 | $16.10 | $16.09 | $16.09 | $16.09 | 3,157 |
| 2024-01-10 | $16.07 | $16.09 | $16.07 | $16.09 | $16.09 | 856 |
| 2024-01-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 109 |
| 2024-01-08 | $16.23 | $16.23 | $16.05 | $16.09 | $16.09 | 1,628 |
| 2024-01-05 | $16.18 | $16.18 | $16.15 | $16.15 | $16.15 | 988 |
| 2024-01-04 | $16.15 | $16.15 | $16.07 | $16.07 | $16.07 | 107 |
| 2024-01-03 | $16.18 | $16.18 | $16.14 | $16.14 | $16.14 | 896 |
| 2024-01-02 | $15.97 | $16.00 | $15.97 | $16.00 | $16.00 | 419 |
| 2023-12-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-12-28 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 4,211 |
| 2023-12-27 | $16.02 | $16.03 | $16.02 | $16.03 | $16.03 | 4,211 |
| 2023-12-26 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 18 |
| 2023-12-22 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 7 |
| 2023-12-21 | $16.12 | $16.12 | $16.03 | $16.08 | $16.08 | 749 |
| 2023-12-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 29 |
| 2023-12-19 | $15.95 | $15.99 | $15.95 | $15.98 | $15.98 | 1,759 |
| 2023-12-18 | $15.93 | $15.93 | $15.87 | $15.88 | $15.88 | 959 |
| 2023-12-15 | $15.72 | $15.81 | $15.66 | $15.78 | $15.78 | 1,416 |
| 2023-12-14 | $15.87 | $15.94 | $15.80 | $15.80 | $15.80 | 4,291 |
| 2023-12-13 | $15.43 | $15.65 | $15.40 | $15.65 | $15.65 | 6,347 |
| 2023-12-12 | $15.42 | $15.44 | $15.40 | $15.42 | $15.42 | 3,349 |
| 2023-12-11 | $15.64 | $15.64 | $15.57 | $15.57 | $15.57 | 3,555 |
| 2023-12-08 | $15.88 | $15.88 | $15.78 | $15.78 | $15.78 | 278 |
| 2023-12-07 | $15.84 | $15.84 | $15.76 | $15.76 | $15.76 | 7,615 |
| 2023-12-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 33 |
| 2023-12-05 | $16.20 | $16.20 | $16.14 | $16.14 | $16.14 | 769 |
| 2023-12-04 | $16.31 | $16.39 | $16.30 | $16.35 | $16.35 | 2,556 |
| 2023-12-01 | $16.36 | $16.38 | $16.36 | $16.38 | $16.38 | 1,722 |
| 2023-11-30 | $16.27 | $16.32 | $16.27 | $16.32 | $16.32 | 1,216 |
| 2023-11-29 | $16.07 | $16.11 | $16.07 | $16.11 | $16.11 | 1,241 |
| 2023-11-28 | $16.15 | $16.15 | $15.94 | $15.94 | $15.94 | 211 |
| 2023-11-27 | $16.26 | $16.26 | $16.23 | $16.26 | $15.99 | 9,022 |
| 2023-11-24 | $16.28 | $16.28 | $16.27 | $16.27 | $16.00 | 214 |
| 2023-11-22 | $16.08 | $16.22 | $16.08 | $16.22 | $15.95 | 1,422 |
| 2023-11-21 | $16.14 | $16.15 | $16.14 | $16.15 | $15.88 | 206 |
| 2023-11-20 | $16.15 | $16.16 | $16.14 | $16.14 | $15.87 | 1,130 |
| 2023-11-17 | $16.01 | $16.17 | $16.01 | $16.17 | $15.90 | 555 |
| 2023-11-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.60 | 93 |
| 2023-11-15 | $16.04 | $16.04 | $16.04 | $16.04 | $15.77 | 95 |
| 2023-11-14 | $15.87 | $16.00 | $15.85 | $16.00 | $15.73 | 21,166 |
| 2023-11-13 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 1 |
| 2023-11-10 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 101 |
| 2023-11-09 | $15.67 | $15.68 | $15.67 | $15.68 | $15.68 | 309 |
| 2023-11-08 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 85 |
| 2023-11-07 | $15.89 | $15.93 | $15.87 | $15.93 | $15.93 | 1,912 |
| 2023-11-06 | $16.13 | $16.13 | $16.09 | $16.09 | $16.09 | 856 |
| 2023-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 9 |
| 2023-11-02 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 139 |
| 2023-11-01 | $15.50 | $15.71 | $15.50 | $15.71 | $15.71 | 288 |
| 2023-10-31 | $15.51 | $15.57 | $15.51 | $15.57 | $15.57 | 600 |
| 2023-10-30 | $15.36 | $15.47 | $15.36 | $15.47 | $15.47 | 5,006 |
| 2023-10-27 | $15.48 | $15.48 | $15.45 | $15.45 | $15.45 | 384 |
| 2023-10-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 1,196 |
| 2023-10-24 | $15.66 | $15.72 | $15.63 | $15.72 | $15.72 | 1,196 |
| 2023-10-23 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 66 |
| 2023-10-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2 |
| 2023-10-19 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 23 |
| 2023-10-18 | $15.78 | $15.85 | $15.78 | $15.85 | $15.85 | 5,238 |
| 2023-10-17 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 5 |
| 2023-10-16 | $15.74 | $15.76 | $15.74 | $15.75 | $15.75 | 3,074 |
| 2023-10-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 1 |
| 2023-10-12 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 67 |
| 2023-10-11 | $15.58 | $15.62 | $15.57 | $15.57 | $15.57 | 1,131 |
| 2023-10-10 | $15.56 | $15.56 | $15.52 | $15.52 | $15.52 | 919 |
| 2023-10-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 19 |
| 2023-10-06 | $15.22 | $15.23 | $15.14 | $15.14 | $15.14 | 3,004 |
| 2023-10-05 | $15.02 | $15.07 | $15.02 | $15.07 | $15.07 | 377 |
| 2023-10-04 | $14.92 | $14.97 | $14.85 | $14.95 | $14.95 | 5,100 |
| 2023-10-03 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 1,181 |
| 2023-10-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1 |
| 2023-09-29 | $15.59 | $15.59 | $15.54 | $15.54 | $15.54 | 344 |
| 2023-09-28 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 101 |
| 2023-09-27 | $15.47 | $15.47 | $15.46 | $15.47 | $15.47 | 897 |
| 2023-09-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1 |
| 2023-09-25 | $15.49 | $15.49 | $15.44 | $15.49 | $15.49 | 190,901 |
| 2023-09-22 | $15.61 | $15.61 | $15.40 | $15.40 | $15.40 | 174 |
| 2023-09-21 | $15.50 | $15.52 | $15.46 | $15.46 | $15.46 | 797 |
| 2023-09-20 | $15.68 | $15.68 | $15.55 | $15.58 | $15.58 | 2,312 |
| 2023-09-19 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 1 |
| 2023-09-18 | $15.30 | $15.33 | $15.30 | $15.32 | $15.32 | 1,798 |
| 2023-09-15 | $15.24 | $15.25 | $15.21 | $15.23 | $15.23 | 80,460 |
| 2023-09-14 | $15.15 | $15.31 | $15.15 | $15.31 | $15.31 | 517 |
| 2023-09-13 | $15.17 | $15.19 | $15.17 | $15.19 | $15.19 | 102 |
| 2023-09-12 | $15.18 | $15.20 | $15.18 | $15.20 | $15.20 | 604 |
| 2023-09-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 28 |
| 2023-09-08 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 17 |
| 2023-09-07 | $15.03 | $15.07 | $14.96 | $15.03 | $15.03 | 11,958 |
| 2023-09-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 3 |
| 2023-09-05 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 2 |
| 2023-09-01 | $15.15 | $15.24 | $15.15 | $15.24 | $15.24 | 501 |
| 2023-08-31 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 33 |
| 2023-08-30 | $15.08 | $15.09 | $15.07 | $15.09 | $15.09 | 673 |
| 2023-08-29 | $15.02 | $15.05 | $15.02 | $15.05 | $15.05 | 3,000 |
| 2023-08-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 4 |
| 2023-08-25 | $14.86 | $14.93 | $14.86 | $14.93 | $14.93 | 1,293 |
| 2023-08-24 | $15.12 | $15.12 | $15.12 | $15.12 | $14.86 | 28 |
| 2023-08-23 | $15.14 | $15.16 | $15.14 | $15.16 | $14.90 | 202 |
| 2023-08-22 | $15.11 | $15.19 | $15.11 | $15.19 | $14.93 | 111 |
| 2023-08-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.97 | 141 |
| 2023-08-18 | $15.19 | $15.19 | $15.19 | $15.19 | $14.93 | 2 |
| 2023-08-17 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 3 |
| 2023-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2023-08-15 | $14.98 | $15.00 | $14.98 | $15.00 | $15.00 | 133 |
| 2023-08-14 | $15.14 | $15.14 | $15.11 | $15.11 | $15.11 | 800 |
| 2023-08-11 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 10 |
| 2023-08-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-08-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 60 |
| 2023-08-08 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 60 |
| 2023-08-07 | $15.00 | $15.08 | $15.00 | $15.08 | $15.08 | 1,769 |
| 2023-08-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 1,417 |
| 2023-08-03 | $15.07 | $15.08 | $15.01 | $15.01 | $15.01 | 1,417 |
| 2023-08-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 21 |
| 2023-08-01 | $15.21 | $15.21 | $15.18 | $15.18 | $15.18 | 112 |
| 2023-07-31 | $15.21 | $15.25 | $15.21 | $15.24 | $15.24 | 329 |
| 2023-07-28 | $15.11 | $15.15 | $15.09 | $15.15 | $15.15 | 1,480 |
| 2023-07-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 5 |
| 2023-07-26 | $15.18 | $15.18 | $15.11 | $15.11 | $15.11 | 3,773 |
| 2023-07-25 | $15.07 | $15.13 | $15.05 | $15.11 | $15.11 | 3,894 |
| 2023-07-24 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-07-21 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 151 |
| 2023-07-20 | $14.94 | $14.95 | $14.94 | $14.95 | $14.95 | 257 |
| 2023-07-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 681 |
| 2023-07-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 206 |
| 2023-07-17 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-07-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 4 |
| 2023-07-13 | $14.80 | $14.85 | $14.80 | $14.85 | $14.85 | 199 |
| 2023-07-12 | $14.74 | $14.75 | $14.72 | $14.75 | $14.75 | 1,365 |
| 2023-07-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 451 |
| 2023-07-10 | $14.52 | $14.58 | $14.52 | $14.58 | $14.58 | 451 |
| 2023-07-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 3 |
| 2023-07-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1,615 |
| 2023-07-05 | $14.47 | $14.49 | $14.47 | $14.49 | $14.49 | 1,615 |
| 2023-07-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 3 |
| 2023-06-30 | $14.48 | $14.48 | $14.43 | $14.43 | $14.43 | 1,802 |
| 2023-06-29 | $14.20 | $14.38 | $14.20 | $14.38 | $14.38 | 4,212 |
| 2023-06-28 | $14.14 | $14.26 | $14.13 | $14.26 | $14.26 | 7,584 |
| 2023-06-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1 |
| 2023-06-26 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 5 |
| 2023-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 47 |
| 2023-06-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 606 |
| 2023-06-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 606 |
| 2023-06-20 | $14.26 | $14.27 | $14.23 | $14.23 | $14.23 | 1,245 |
| 2023-06-16 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1 |
| 2023-06-15 | $14.39 | $14.39 | $14.37 | $14.37 | $14.37 | 1,971 |
| 2023-06-14 | $14.17 | $14.22 | $14.17 | $14.22 | $14.22 | 301 |
| 2023-06-13 | $14.23 | $14.23 | $14.15 | $14.15 | $14.15 | 12,328 |
| 2023-06-12 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1 |
| 2023-06-09 | $14.28 | $14.28 | $14.23 | $14.23 | $14.23 | 954 |
| 2023-06-08 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 15 |
| 2023-06-07 | $14.47 | $14.47 | $14.43 | $14.45 | $14.45 | 430 |
| 2023-06-06 | $14.26 | $14.27 | $14.26 | $14.27 | $14.27 | 212 |
| 2023-06-05 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1 |
| 2023-06-02 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 25 |
| 2023-06-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 5 |
| 2023-05-31 | $13.83 | $13.85 | $13.81 | $13.85 | $13.85 | 12,504 |
| 2023-05-30 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 43 |
| 2023-05-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 22 |
| 2023-05-25 | $14.04 | $14.08 | $14.04 | $14.08 | $14.08 | 277 |
| 2023-05-24 | $14.45 | $14.46 | $14.45 | $14.46 | $14.19 | 127 |
| 2023-05-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.25 | 1 |
| 2023-05-22 | $14.48 | $14.48 | $14.47 | $14.47 | $14.21 | 237 |
| 2023-05-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 30 |
| 2023-05-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 47 |
| 2023-05-17 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 1 |
| 2023-05-16 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 200 |
| 2023-05-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 200 |
| 2023-05-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 671 |
| 2023-05-11 | $13.80 | $13.83 | $13.80 | $13.83 | $13.83 | 671 |
| 2023-05-10 | $13.78 | $13.88 | $13.78 | $13.88 | $13.88 | 2,897 |
| 2023-05-09 | $13.84 | $13.89 | $13.84 | $13.89 | $13.89 | 200 |
| 2023-05-08 | $14.01 | $14.01 | $13.82 | $13.82 | $13.82 | 974 |
| 2023-05-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 201 |
| 2023-05-04 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 9,672 |
| 2023-05-03 | $13.86 | $13.93 | $13.78 | $13.82 | $13.82 | 9,672 |
| 2023-05-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 1 |
| 2023-05-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 4 |
| 2023-04-28 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 743 |
| 2023-04-27 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 5 |
| 2023-04-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 132 |
| 2023-04-25 | $14.06 | $14.06 | $14.02 | $14.02 | $14.02 | 132 |
| 2023-04-24 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 4 |
| 2023-04-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 2 |
| 2023-04-20 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 330 |
| 2023-04-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 330 |
| 2023-04-18 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1 |
| 2023-04-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1 |
| 2023-04-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 916 |
| 2023-04-13 | $14.20 | $14.22 | $14.20 | $14.22 | $14.22 | 916 |
| 2023-04-12 | $14.23 | $14.23 | $14.17 | $14.19 | $14.19 | 2,277 |
| 2023-04-11 | $14.13 | $14.18 | $14.13 | $14.17 | $14.17 | 13,634 |
| 2023-04-10 | $14.14 | $14.14 | $14.02 | $14.05 | $14.05 | 11,235 |
| 2023-04-06 | $14.12 | $14.12 | $14.05 | $14.05 | $14.05 | 200 |
| 2023-04-05 | $14.12 | $14.12 | $14.09 | $14.12 | $14.12 | 261,999 |
| 2023-04-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 449 |
| 2023-04-03 | $14.22 | $14.25 | $14.19 | $14.25 | $14.25 | 449 |
| 2023-03-31 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 57 |
| 2023-03-30 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 53 |
| 2023-03-29 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 1 |
| 2023-03-28 | $13.67 | $13.68 | $13.64 | $13.65 | $13.65 | 39,188 |
| 2023-03-27 | $13.41 | $13.55 | $13.41 | $13.55 | $13.55 | 26,137 |
| 2023-03-24 | $13.23 | $13.34 | $13.23 | $13.29 | $13.29 | 816 |
| 2023-03-23 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 206 |
| 2023-03-22 | $13.42 | $13.42 | $13.41 | $13.41 | $13.41 | 206 |
| 2023-03-21 | $13.68 | $13.68 | $13.67 | $13.67 | $13.67 | 325 |
| 2023-03-20 | $13.54 | $13.59 | $13.37 | $13.37 | $13.37 | 10,334 |
| 2023-03-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1 |
| 2023-03-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1 |
| 2023-03-15 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 3 |
| 2023-03-14 | $13.88 | $13.88 | $13.87 | $13.87 | $13.87 | 678 |
| 2023-03-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 21 |
| 2023-03-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 305 |
| 2023-03-09 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 3 |
| 2023-03-08 | $14.31 | $14.34 | $14.23 | $14.29 | $14.29 | 3,400 |
| 2023-03-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2023-03-06 | $14.43 | $14.48 | $14.43 | $14.48 | $14.48 | 1,590 |
| 2023-03-03 | $14.46 | $14.46 | $14.39 | $14.40 | $14.40 | 1,355 |
| 2023-03-02 | $14.29 | $14.33 | $14.29 | $14.33 | $14.33 | 1,080 |
| 2023-03-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 6 |
| 2023-02-28 | $14.22 | $14.22 | $14.14 | $14.14 | $14.14 | 1,000 |
| 2023-02-27 | $14.50 | $14.50 | $14.46 | $14.46 | $14.21 | 120 |
| 2023-02-24 | $14.47 | $14.47 | $14.47 | $14.47 | $14.22 | 863 |
| 2023-02-23 | $14.50 | $14.54 | $14.45 | $14.54 | $14.29 | 863 |
| 2023-02-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.24 | 376 |
| 2023-02-21 | $14.50 | $14.50 | $14.45 | $14.45 | $14.20 | 376 |
| 2023-02-17 | $14.68 | $14.68 | $14.62 | $14.62 | $14.36 | 756 |
| 2023-02-16 | $14.84 | $14.89 | $14.84 | $14.86 | $14.60 | 1,855 |
| 2023-02-15 | $14.84 | $14.97 | $14.81 | $14.90 | $14.64 | 8,726 |
| 2023-02-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.67 | 70 |
| 2023-02-13 | $14.85 | $14.85 | $14.78 | $14.78 | $14.52 | 240 |
| 2023-02-10 | $14.73 | $14.75 | $14.73 | $14.75 | $14.49 | 1,358 |
| 2023-02-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.29 | 100 |
| 2023-02-08 | $14.51 | $14.64 | $14.51 | $14.64 | $14.38 | 400 |
| 2023-02-07 | $14.50 | $14.56 | $14.50 | $14.56 | $14.31 | 3,175 |
| 2023-02-06 | $14.58 | $14.58 | $14.58 | $14.58 | $14.32 | 26 |
| 2023-02-03 | $14.81 | $14.81 | $14.61 | $14.61 | $14.35 | 696 |
| 2023-02-02 | $14.67 | $14.68 | $14.66 | $14.67 | $14.41 | 1,300 |
| 2023-02-01 | $14.57 | $14.57 | $14.42 | $14.56 | $14.30 | 21,558 |
| 2023-01-31 | $14.47 | $14.55 | $14.47 | $14.55 | $14.29 | 400 |
| 2023-01-30 | $14.47 | $14.47 | $14.47 | $14.47 | $14.22 | 5 |
| 2023-01-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.45 | 51 |
| 2023-01-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.46 | 51 |
| 2023-01-25 | $14.57 | $14.58 | $14.57 | $14.58 | $14.33 | 1,371 |
| 2023-01-24 | $14.50 | $14.60 | $14.50 | $14.60 | $14.34 | 7,470 |
| 2023-01-23 | $14.35 | $14.56 | $14.35 | $14.56 | $14.31 | 4,032 |
| 2023-01-20 | $14.38 | $14.38 | $14.38 | $14.38 | $14.13 | 0 |
| 2023-01-19 | $14.29 | $14.29 | $14.29 | $14.29 | $14.04 | 200 |
| 2023-01-18 | $14.28 | $14.28 | $14.19 | $14.19 | $13.94 | 200 |
| 2023-01-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.10 | 45 |
| 2023-01-13 | $14.38 | $14.39 | $14.37 | $14.38 | $14.13 | 5,835 |
| 2023-01-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 1 |
| 2023-01-11 | $14.25 | $14.25 | $14.24 | $14.24 | $13.99 | 101 |
| 2023-01-10 | $14.11 | $14.11 | $14.09 | $14.09 | $13.84 | 100 |
| 2023-01-09 | $14.11 | $14.11 | $14.11 | $14.11 | $13.86 | 4 |
| 2023-01-06 | $13.95 | $14.03 | $13.95 | $14.03 | $13.78 | 1,731 |
| 2023-01-05 | $13.54 | $13.64 | $13.54 | $13.64 | $13.40 | 300 |
| 2023-01-04 | $13.54 | $13.55 | $13.53 | $13.53 | $13.29 | 259 |
| 2023-01-03 | $13.52 | $13.52 | $13.37 | $13.47 | $13.24 | 402 |
| 2022-12-30 | $13.57 | $13.69 | $13.57 | $13.69 | $13.45 | 403 |
| 2022-12-29 | $13.40 | $13.62 | $13.40 | $13.62 | $13.38 | 72,309 |
| 2022-12-28 | $13.41 | $13.41 | $13.41 | $13.41 | $13.17 | 5,352 |
| 2022-12-27 | $13.61 | $13.61 | $13.53 | $13.58 | $13.34 | 5,352 |
| 2022-12-23 | $13.44 | $13.60 | $13.44 | $13.60 | $13.36 | 2,322 |
| 2022-12-22 | $13.31 | $13.31 | $13.31 | $13.31 | $13.08 | 2 |
| 2022-12-21 | $13.39 | $13.46 | $13.39 | $13.46 | $13.23 | 2,941 |
| 2022-12-20 | $13.32 | $13.32 | $13.30 | $13.30 | $13.07 | 354 |
| 2022-12-19 | $13.44 | $13.44 | $13.29 | $13.29 | $13.06 | 9,937 |
| 2022-12-16 | $13.30 | $13.48 | $13.30 | $13.48 | $13.25 | 852 |
| 2022-12-15 | $13.35 | $13.52 | $13.35 | $13.52 | $13.28 | 350 |
| 2022-12-14 | $13.59 | $13.64 | $13.59 | $13.64 | $13.41 | 100 |
| 2022-12-13 | $13.58 | $13.74 | $13.58 | $13.74 | $13.50 | 296 |
| 2022-12-12 | $13.48 | $13.53 | $13.48 | $13.53 | $13.29 | 225 |
| 2022-12-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 38 |
| 2022-12-08 | $13.66 | $13.66 | $13.50 | $13.50 | $13.50 | 180 |
| 2022-12-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 47 |
| 2022-12-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 47 |
| 2022-12-05 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 7 |
| 2022-12-02 | $14.18 | $14.29 | $14.18 | $14.29 | $14.29 | 222 |
| 2022-12-01 | $14.33 | $14.33 | $14.25 | $14.25 | $14.25 | 9,150 |
| 2022-11-30 | $14.28 | $14.35 | $14.27 | $14.35 | $14.35 | 4,985 |
| 2022-11-29 | $14.21 | $14.24 | $14.21 | $14.24 | $14.24 | 176 |
| 2022-11-28 | $14.01 | $14.02 | $13.96 | $14.01 | $14.01 | 8,111 |
| 2022-11-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.15 | 10 |
| 2022-11-23 | $14.38 | $14.40 | $14.34 | $14.34 | $14.34 | 5,210 |
| 2022-11-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1 |
| 2022-11-21 | $13.96 | $14.21 | $13.96 | $14.21 | $14.21 | 171 |
| 2022-11-18 | $14.29 | $14.34 | $14.27 | $14.34 | $14.34 | 7,216 |
| 2022-11-17 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2022-11-16 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 3,500 |
| 2022-11-15 | $14.25 | $14.25 | $14.24 | $14.24 | $14.24 | 3,500 |
| 2022-11-14 | $14.58 | $14.58 | $14.33 | $14.33 | $14.33 | 453 |
| 2022-11-11 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 70 |
| 2022-11-10 | $14.36 | $14.42 | $14.34 | $14.42 | $14.42 | 952 |
| 2022-11-09 | $14.25 | $14.25 | $14.08 | $14.08 | $14.08 | 692 |
| 2022-11-08 | $14.50 | $14.51 | $14.46 | $14.46 | $14.46 | 4,811 |
| 2022-11-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 205 |
| 2022-11-04 | $14.32 | $14.36 | $14.27 | $14.36 | $14.36 | 205 |
| 2022-11-03 | $14.09 | $14.34 | $14.09 | $14.33 | $14.33 | 2,043 |
| 2022-11-02 | $14.35 | $14.42 | $14.26 | $14.26 | $14.26 | 11,135 |
| 2022-11-01 | $14.57 | $14.57 | $14.54 | $14.55 | $14.55 | 285 |
| 2022-10-31 | $14.28 | $14.51 | $14.28 | $14.49 | $14.49 | 3,455 |
| 2022-10-28 | $14.17 | $14.31 | $14.11 | $14.31 | $14.31 | 1,266 |
| 2022-10-27 | $14.15 | $14.22 | $14.15 | $14.22 | $14.22 | 528 |
| 2022-10-26 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 12 |
| 2022-10-25 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 12 |
| 2022-10-24 | $13.77 | $13.79 | $13.69 | $13.75 | $13.75 | 2,475 |
| 2022-10-21 | $13.75 | $13.88 | $13.75 | $13.86 | $13.86 | 504 |
| 2022-10-20 | $13.72 | $13.72 | $13.68 | $13.68 | $13.68 | 1,686 |
| 2022-10-19 | $13.66 | $13.68 | $13.61 | $13.66 | $13.66 | 2,186 |
| 2022-10-18 | $13.63 | $13.65 | $13.59 | $13.64 | $13.64 | 8,117 |
| 2022-10-17 | $13.36 | $13.43 | $13.36 | $13.43 | $13.43 | 1,005 |
| 2022-10-14 | $13.28 | $13.28 | $13.18 | $13.18 | $13.18 | 2,235 |
| 2022-10-13 | $13.32 | $13.42 | $13.31 | $13.42 | $13.42 | 1,003 |
| 2022-10-12 | $13.04 | $13.14 | $13.04 | $13.13 | $13.13 | 1,397 |
| 2022-10-11 | $12.78 | $13.19 | $12.78 | $13.12 | $13.12 | 612 |
| 2022-10-10 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 2 |
| 2022-10-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 2 |
| 2022-10-06 | $13.27 | $13.28 | $13.27 | $13.27 | $13.27 | 1,871 |
| 2022-10-05 | $13.42 | $13.44 | $13.38 | $13.38 | $13.38 | 4,813 |
| 2022-10-04 | $12.98 | $13.30 | $12.98 | $13.30 | $13.30 | 3,587 |
| 2022-10-03 | $12.91 | $12.95 | $12.90 | $12.90 | $12.90 | 4,372 |
| 2022-09-30 | $12.79 | $12.79 | $12.66 | $12.66 | $12.66 | 479 |
| 2022-09-29 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 19 |
| 2022-09-28 | $12.66 | $12.81 | $12.66 | $12.80 | $12.80 | 1,574 |
| 2022-09-27 | $12.33 | $12.34 | $12.23 | $12.23 | $12.23 | 534 |
| 2022-09-26 | $12.21 | $12.21 | $12.06 | $12.06 | $12.06 | 100 |
| 2022-09-23 | $12.78 | $12.78 | $12.38 | $12.39 | $12.39 | 1,314 |
| 2022-09-22 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 2,195 |
| 2022-09-21 | $13.60 | $13.60 | $13.53 | $13.53 | $13.53 | 2,195 |
| 2022-09-20 | $13.55 | $13.69 | $13.55 | $13.69 | $13.69 | 500 |
| 2022-09-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 18 |
| 2022-09-16 | $13.60 | $13.64 | $13.55 | $13.64 | $13.64 | 4,436 |
| 2022-09-15 | $14.02 | $14.02 | $13.92 | $13.92 | $13.92 | 7,241 |
| 2022-09-14 | $13.97 | $14.07 | $13.97 | $14.07 | $14.07 | 8,409 |
| 2022-09-13 | $13.92 | $13.92 | $13.76 | $13.76 | $13.76 | 5,428 |
| 2022-09-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 15 |
| 2022-09-09 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 102 |
| 2022-09-08 | $13.57 | $13.65 | $13.57 | $13.65 | $13.65 | 451 |
| 2022-09-07 | $13.46 | $13.60 | $13.46 | $13.60 | $13.60 | 282 |
| 2022-09-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 27 |
| 2022-09-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 95 |
| 2022-09-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 95 |
| 2022-08-31 | $13.68 | $13.89 | $13.68 | $13.70 | $13.70 | 8,358 |
| 2022-08-30 | $14.14 | $14.14 | $13.78 | $13.78 | $13.78 | 2,178 |
| 2022-08-29 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 213 |
| 2022-08-26 | $14.08 | $14.15 | $14.08 | $14.10 | $14.10 | 213 |
| 2022-08-25 | $14.27 | $14.30 | $14.20 | $14.29 | $14.29 | 15,165 |
| 2022-08-24 | $14.35 | $14.43 | $14.35 | $14.43 | $14.21 | 190 |
| 2022-08-23 | $14.33 | $14.34 | $14.28 | $14.34 | $14.13 | 2,470 |
| 2022-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 18 |
| 2022-08-19 | $14.06 | $14.07 | $14.02 | $14.02 | $13.80 | 1,497 |
| 2022-08-18 | $14.13 | $14.18 | $14.12 | $14.16 | $13.94 | 3,242 |
| 2022-08-17 | $13.71 | $13.77 | $13.68 | $13.72 | $13.51 | 5,592 |
| 2022-08-16 | $13.88 | $13.88 | $13.86 | $13.88 | $13.67 | 1,316 |
| 2022-08-15 | $13.64 | $13.69 | $13.63 | $13.69 | $13.48 | 7,260 |
| 2022-08-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.56 | 3 |
| 2022-08-11 | $13.53 | $13.70 | $13.53 | $13.70 | $13.49 | 871 |
| 2022-08-10 | $13.36 | $13.47 | $13.36 | $13.40 | $13.20 | 13,862 |
| 2022-08-09 | $13.32 | $13.32 | $13.20 | $13.20 | $13.00 | 7,313 |
| 2022-08-08 | $13.10 | $13.12 | $13.07 | $13.12 | $12.93 | 912 |
| 2022-08-05 | $13.06 | $13.09 | $13.05 | $13.05 | $12.85 | 523 |
| 2022-08-04 | $13.15 | $13.22 | $12.96 | $12.96 | $12.77 | 4,479 |
| 2022-08-03 | $13.61 | $13.61 | $13.34 | $13.41 | $13.21 | 459 |
| 2022-08-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.21 | 41 |
| 2022-08-01 | $13.28 | $13.41 | $13.28 | $13.41 | $13.21 | 202 |
| 2022-07-29 | $13.48 | $13.48 | $13.46 | $13.46 | $13.26 | 5,208 |
| 2022-07-28 | $13.34 | $13.41 | $13.32 | $13.41 | $13.21 | 6,845 |
| 2022-07-27 | $13.06 | $13.18 | $13.06 | $13.18 | $12.98 | 510 |
| 2022-07-26 | $12.87 | $12.94 | $12.87 | $12.94 | $12.74 | 789 |
| 2022-07-25 | $12.42 | $12.79 | $12.42 | $12.79 | $12.60 | 2,200 |
| 2022-07-22 | $12.59 | $12.59 | $12.34 | $12.40 | $12.22 | 269 |
| 2022-07-21 | $12.46 | $12.58 | $12.46 | $12.58 | $12.39 | 190 |
| 2022-07-20 | $12.62 | $12.69 | $12.58 | $12.69 | $12.50 | 452 |
| 2022-07-19 | $12.50 | $12.66 | $12.50 | $12.66 | $12.47 | 106 |
| 2022-07-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.15 | 161 |
| 2022-07-15 | $12.03 | $12.08 | $12.03 | $12.08 | $11.89 | 101 |
| 2022-07-14 | $11.55 | $11.85 | $11.55 | $11.85 | $11.67 | 3,974 |
| 2022-07-13 | $11.89 | $11.97 | $11.89 | $11.95 | $11.77 | 10,352 |
| 2022-07-12 | $11.88 | $11.91 | $11.77 | $11.86 | $11.68 | 404 |
| 2022-07-11 | $11.84 | $12.06 | $11.84 | $12.06 | $11.88 | 300 |
| 2022-07-08 | $12.30 | $12.30 | $12.12 | $12.12 | $11.94 | 1,476 |
| 2022-07-07 | $11.90 | $12.07 | $11.88 | $12.07 | $11.89 | 15,578 |
| 2022-07-06 | $11.24 | $11.58 | $11.24 | $11.58 | $11.40 | 1,336 |
| 2022-07-05 | $11.47 | $11.78 | $11.44 | $11.78 | $11.60 | 1,588 |
| 2022-07-01 | $11.91 | $12.08 | $11.87 | $12.08 | $11.90 | 1,937 |
| 2022-06-30 | $11.95 | $11.95 | $11.85 | $11.90 | $11.72 | 2,021 |
| 2022-06-29 | $12.24 | $12.24 | $12.02 | $12.02 | $11.83 | 3,458 |
| 2022-06-28 | $12.23 | $12.23 | $12.23 | $12.23 | $12.05 | 2,552 |
| 2022-06-27 | $11.96 | $12.05 | $11.94 | $12.05 | $11.87 | 2,552 |
| 2022-06-24 | $11.90 | $11.92 | $11.85 | $11.85 | $11.67 | 11,387 |
| 2022-06-23 | $11.54 | $11.54 | $11.54 | $11.54 | $11.37 | 570 |
| 2022-06-22 | $11.92 | $11.92 | $11.80 | $11.80 | $11.62 | 15,250 |
| 2022-06-21 | $12.12 | $12.34 | $12.12 | $12.28 | $12.09 | 5,498 |
| 2022-06-17 | $11.80 | $11.80 | $11.76 | $11.76 | $11.59 | 775 |
| 2022-06-16 | $12.16 | $12.16 | $12.06 | $12.06 | $11.87 | 345 |
| 2022-06-15 | $12.89 | $12.89 | $12.64 | $12.64 | $12.45 | 1,112 |
| 2022-06-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.65 | 2 |
| 2022-06-13 | $13.20 | $13.26 | $13.10 | $13.10 | $12.90 | 14,212 |
| 2022-06-10 | $14.16 | $14.16 | $13.79 | $13.89 | $13.68 | 992 |
| 2022-06-09 | $14.30 | $14.30 | $14.25 | $14.25 | $14.04 | 872 |
| 2022-06-08 | $14.47 | $14.47 | $14.22 | $14.29 | $14.07 | 3,004 |
| 2022-06-07 | $14.30 | $14.53 | $14.30 | $14.53 | $14.31 | 4,285 |
| 2022-06-06 | $14.22 | $14.27 | $14.17 | $14.25 | $14.03 | 5,542 |
| 2022-06-03 | $14.14 | $14.22 | $14.14 | $14.21 | $13.99 | 3,331 |
| 2022-06-02 | $14.14 | $14.21 | $14.13 | $14.20 | $13.98 | 4,685 |
| 2022-06-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.94 | 4 |
| 2022-05-31 | $13.95 | $14.03 | $13.83 | $13.90 | $13.69 | 967 |
| 2022-05-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.74 | 100 |
| 2022-05-26 | $13.75 | $13.78 | $13.64 | $13.64 | $13.43 | 6,111 |
| 2022-05-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.40 | 1 |
| 2022-05-24 | $13.31 | $13.44 | $13.31 | $13.43 | $13.02 | 605 |
| 2022-05-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.07 | 453 |
| 2022-05-20 | $13.30 | $13.32 | $13.30 | $13.32 | $12.91 | 137 |
| 2022-05-19 | $13.13 | $13.29 | $13.13 | $13.25 | $12.84 | 750 |
| 2022-05-18 | $13.41 | $13.41 | $13.29 | $13.35 | $12.93 | 2,024 |
| 2022-05-17 | $13.51 | $13.64 | $13.51 | $13.64 | $13.21 | 2,828 |
| 2022-05-16 | $13.44 | $13.44 | $13.41 | $13.41 | $12.99 | 195 |
| 2022-05-13 | $13.16 | $13.24 | $13.16 | $13.23 | $12.82 | 3,916 |
| 2022-05-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.32 | 11 |
| 2022-05-11 | $13.37 | $13.37 | $12.77 | $12.77 | $12.37 | 3,709 |
| 2022-05-10 | $12.79 | $12.93 | $12.66 | $12.93 | $12.52 | 731 |
| 2022-05-09 | $13.25 | $13.25 | $13.00 | $13.00 | $12.60 | 1,718 |
| 2022-05-06 | $13.68 | $13.70 | $13.68 | $13.70 | $13.27 | 1,163 |
| 2022-05-05 | $13.47 | $13.60 | $13.47 | $13.60 | $13.18 | 5,152 |
| 2022-05-04 | $13.51 | $13.97 | $13.47 | $13.95 | $13.51 | 8,343 |
| 2022-05-03 | $13.20 | $13.45 | $13.20 | $13.45 | $13.03 | 6,797 |
| 2022-05-02 | $12.87 | $13.08 | $12.81 | $13.08 | $12.67 | 12,072 |
| 2022-04-29 | $13.23 | $13.23 | $13.03 | $13.08 | $12.67 | 38,388 |
| 2022-04-28 | $13.11 | $13.44 | $13.11 | $13.41 | $13.00 | 428 |
| 2022-04-27 | $13.18 | $13.18 | $13.15 | $13.15 | $12.74 | 1,034 |
| 2022-04-26 | $13.24 | $13.24 | $13.10 | $13.10 | $12.69 | 238 |
| 2022-04-25 | $12.71 | $13.15 | $12.71 | $13.15 | $12.74 | 1,211 |
| 2022-04-22 | $13.85 | $13.87 | $13.54 | $13.54 | $13.12 | 5,907 |
| 2022-04-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.49 | 50 |
| 2022-04-20 | $14.09 | $14.13 | $14.09 | $14.13 | $13.69 | 1,487 |
| 2022-04-19 | $13.82 | $13.87 | $13.82 | $13.87 | $13.44 | 115,982 |
| 2022-04-18 | $13.80 | $13.80 | $13.71 | $13.71 | $13.28 | 122 |
| 2022-04-14 | $13.71 | $13.74 | $13.70 | $13.72 | $13.29 | 14,089 |
| 2022-04-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.30 | 41 |
| 2022-04-12 | $13.54 | $13.57 | $13.54 | $13.57 | $13.15 | 1,115 |
| 2022-04-11 | $13.19 | $13.19 | $13.19 | $13.19 | $12.78 | 1 |
| 2022-04-08 | $13.36 | $13.36 | $13.36 | $13.36 | $12.95 | 3 |
| 2022-04-07 | $13.25 | $13.25 | $13.25 | $13.25 | $12.83 | 7 |
| 2022-04-06 | $13.17 | $13.18 | $13.17 | $13.18 | $12.77 | 158 |
| 2022-04-05 | $13.15 | $13.19 | $13.14 | $13.19 | $12.78 | 1,972 |
| 2022-04-04 | $13.25 | $13.30 | $13.25 | $13.30 | $12.89 | 1,073 |
| 2022-04-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.81 | 18 |
| 2022-03-31 | $13.16 | $13.16 | $13.16 | $13.16 | $12.75 | 337 |
| 2022-03-30 | $13.26 | $13.26 | $13.26 | $13.26 | $12.85 | 34 |
| 2022-03-29 | $13.23 | $13.23 | $13.23 | $13.23 | $12.82 | 8 |
| 2022-03-28 | $13.00 | $13.13 | $13.00 | $13.13 | $12.72 | 499 |
| 2022-03-25 | $13.28 | $13.28 | $13.28 | $13.28 | $12.86 | 126 |
| 2022-03-24 | $13.02 | $13.04 | $13.02 | $13.04 | $12.63 | 192 |
| 2022-03-23 | $12.95 | $12.95 | $12.87 | $12.87 | $12.47 | 203 |
| 2022-03-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.39 | 2 |
| 2022-03-21 | $12.73 | $12.73 | $12.71 | $12.71 | $12.32 | 343 |
| 2022-03-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.05 | 32 |
| 2022-03-17 | $12.57 | $12.57 | $12.44 | $12.47 | $12.08 | 4,563 |
| 2022-03-16 | $12.32 | $12.34 | $12.32 | $12.34 | $11.96 | 784 |
| 2022-03-15 | $12.17 | $12.22 | $12.17 | $12.22 | $11.84 | 1,173 |
| 2022-03-14 | $12.51 | $12.58 | $12.39 | $12.39 | $12.00 | 403 |
| 2022-03-11 | $12.78 | $12.80 | $12.78 | $12.80 | $12.40 | 389 |
| 2022-03-10 | $13.03 | $13.28 | $13.03 | $13.21 | $12.80 | 592 |
| 2022-03-09 | $12.95 | $13.00 | $12.95 | $13.00 | $12.60 | 607 |
| 2022-03-08 | $13.28 | $13.59 | $13.19 | $13.20 | $12.79 | 17,052 |
| 2022-03-07 | $13.26 | $13.26 | $13.02 | $13.02 | $12.61 | 6,943 |
| 2022-03-04 | $13.18 | $13.18 | $13.14 | $13.18 | $12.77 | 552 |
| 2022-03-03 | $13.14 | $13.14 | $13.05 | $13.09 | $12.68 | 1,586 |
| 2022-03-02 | $13.18 | $13.18 | $13.15 | $13.15 | $12.74 | 3,957 |
| 2022-03-01 | $12.99 | $12.99 | $12.86 | $12.95 | $12.55 | 3,108 |
| 2022-02-28 | $12.56 | $12.90 | $12.56 | $12.90 | $12.50 | 936 |
| 2022-02-25 | $12.66 | $12.66 | $12.64 | $12.64 | $12.07 | 694 |
| 2022-02-24 | $12.42 | $12.44 | $12.39 | $12.44 | $11.87 | 5,555 |
| 2022-02-23 | $12.50 | $12.51 | $12.50 | $12.51 | $11.94 | 1,452 |
| 2022-02-22 | $12.60 | $12.60 | $12.33 | $12.46 | $11.89 | 7,735 |
| 2022-02-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.12 | 281 |
| 2022-02-17 | $12.85 | $12.85 | $12.83 | $12.83 | $12.24 | 386 |
| 2022-02-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.35 | 463 |
| 2022-02-15 | $12.89 | $12.94 | $12.89 | $12.94 | $12.35 | 463 |
| 2022-02-14 | $13.20 | $13.20 | $13.00 | $13.00 | $12.41 | 632 |
| 2022-02-11 | $13.05 | $13.26 | $13.05 | $13.26 | $12.65 | 10,612 |
| 2022-02-10 | $12.81 | $12.81 | $12.81 | $12.81 | $12.22 | 41 |
| 2022-02-09 | $13.17 | $13.17 | $13.07 | $13.07 | $12.47 | 7,336 |
| 2022-02-08 | $12.95 | $13.01 | $12.95 | $13.01 | $12.42 | 14,747 |
| 2022-02-07 | $13.07 | $13.18 | $12.99 | $13.12 | $12.52 | 84,841 |
| 2022-02-04 | $13.01 | $13.18 | $12.96 | $13.12 | $12.52 | 54,346 |
| 2022-02-03 | $12.97 | $12.97 | $12.97 | $12.97 | $12.38 | 9 |
| 2022-02-02 | $12.91 | $12.98 | $12.76 | $12.98 | $12.39 | 8,525 |
| 2022-02-01 | $12.68 | $12.84 | $12.68 | $12.84 | $12.25 | 396 |
| 2022-01-31 | $12.27 | $12.47 | $12.27 | $12.47 | $11.90 | 1,732 |
| 2022-01-28 | $12.14 | $12.35 | $12.14 | $12.35 | $11.79 | 437 |
| 2022-01-27 | $12.28 | $12.33 | $12.28 | $12.33 | $11.77 | 2,435 |
| 2022-01-26 | $12.39 | $12.49 | $12.30 | $12.30 | $11.74 | 3,858 |
| 2022-01-25 | $12.18 | $12.26 | $12.18 | $12.26 | $11.70 | 4,368 |
| 2022-01-24 | $11.45 | $11.96 | $11.45 | $11.96 | $11.41 | 417 |
| 2022-01-21 | $11.93 | $11.99 | $11.93 | $11.99 | $11.44 | 8,849 |
| 2022-01-20 | $12.26 | $12.26 | $12.26 | $12.26 | $11.70 | 160 |
| 2022-01-19 | $12.38 | $12.38 | $12.38 | $12.38 | $11.81 | 95 |
| 2022-01-18 | $12.62 | $12.62 | $12.42 | $12.48 | $11.91 | 18,739 |
| 2022-01-14 | $12.35 | $12.47 | $12.35 | $12.47 | $11.90 | 300 |
| 2022-01-13 | $12.43 | $12.45 | $12.26 | $12.26 | $11.70 | 7,299 |
| 2022-01-12 | $12.47 | $12.47 | $12.47 | $12.47 | $11.90 | 3,069 |
| 2022-01-11 | $12.05 | $12.27 | $12.05 | $12.25 | $11.69 | 3,069 |
| 2022-01-10 | $12.08 | $12.08 | $11.95 | $12.03 | $11.48 | 3,418 |
| 2022-01-07 | $11.94 | $12.03 | $11.94 | $12.03 | $11.49 | 1,641 |
| 2022-01-06 | $11.94 | $11.95 | $11.90 | $11.90 | $11.36 | 1,997 |
| 2022-01-05 | $11.90 | $11.95 | $11.72 | $11.72 | $11.19 | 9,465 |
| 2022-01-04 | $11.82 | $11.82 | $11.79 | $11.82 | $11.28 | 1,308 |
| 2022-01-03 | $11.50 | $11.59 | $11.47 | $11.57 | $11.04 | 10,735 |
| 2021-12-31 | $11.07 | $11.23 | $11.07 | $11.23 | $10.72 | 5,155 |
| 2021-12-30 | $11.04 | $11.10 | $11.04 | $11.05 | $10.55 | 40,709 |
| 2021-12-29 | $11.05 | $11.05 | $10.98 | $11.03 | $10.53 | 28,052 |
| 2021-12-28 | $11.15 | $11.17 | $11.06 | $11.06 | $10.56 | 2,818 |
| 2021-12-27 | $10.85 | $11.06 | $10.85 | $11.06 | $10.55 | 4,595 |
| 2021-12-23 | $10.85 | $10.88 | $10.84 | $10.85 | $10.35 | 7,828 |
| 2021-12-22 | $10.74 | $10.85 | $10.74 | $10.79 | $10.30 | 1,729 |
| 2021-12-21 | $10.73 | $10.74 | $10.73 | $10.74 | $10.25 | 1,891 |
| 2021-12-20 | $10.50 | $10.53 | $10.37 | $10.53 | $10.05 | 20,751 |
| 2021-12-17 | $10.75 | $10.75 | $10.74 | $10.74 | $10.25 | 331 |
| 2021-12-16 | $10.90 | $10.90 | $10.77 | $10.80 | $10.30 | 1,786 |
| 2021-12-15 | $10.48 | $10.72 | $10.43 | $10.72 | $10.23 | 16,083 |
| 2021-12-14 | $10.65 | $10.65 | $10.60 | $10.60 | $10.11 | 1,777 |
| 2021-12-13 | $10.66 | $10.68 | $10.63 | $10.68 | $10.19 | 4,003 |
| 2021-12-10 | $10.88 | $10.95 | $10.83 | $10.94 | $10.44 | 2,702 |
| 2021-12-09 | $11.01 | $11.08 | $11.00 | $11.01 | $10.51 | 832 |
| 2021-12-08 | $10.96 | $11.15 | $10.96 | $11.13 | $10.62 | 3,176 |
| 2021-12-07 | $11.00 | $11.02 | $10.99 | $11.00 | $10.49 | 7,098 |
| 2021-12-06 | $10.84 | $10.97 | $10.84 | $10.88 | $10.38 | 2,739 |
| 2021-12-03 | $10.91 | $10.91 | $10.86 | $10.86 | $10.37 | 865 |
| 2021-12-02 | $10.99 | $11.00 | $10.96 | $10.96 | $10.46 | 16,110 |
| 2021-12-01 | $10.85 | $10.85 | $10.78 | $10.78 | $10.29 | 903 |
| 2021-11-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.36 | 22,469 |
| 2021-11-29 | $11.59 | $11.59 | $11.14 | $11.14 | $10.63 | 22,469 |
| 2021-11-26 | $11.32 | $11.36 | $11.05 | $11.36 | $10.84 | 8,205 |
| 2021-11-24 | $11.63 | $11.86 | $11.63 | $11.86 | $11.10 | 1,597 |
| 2021-11-23 | $11.73 | $11.73 | $11.73 | $11.73 | $10.98 | 6 |
| 2021-11-22 | $11.65 | $11.66 | $11.57 | $11.57 | $10.83 | 3,166 |
| 2021-11-19 | $11.54 | $11.54 | $11.54 | $11.54 | $10.80 | 56 |
| 2021-11-18 | $11.89 | $11.89 | $11.85 | $11.85 | $11.10 | 1,413 |
| 2021-11-17 | $12.10 | $12.10 | $11.92 | $11.93 | $11.17 | 65,807 |
| 2021-11-16 | $12.19 | $12.19 | $12.17 | $12.17 | $11.39 | 687 |
| 2021-11-15 | $12.21 | $12.21 | $12.21 | $12.21 | $11.43 | 116 |
| 2021-11-12 | $12.22 | $12.22 | $12.22 | $12.22 | $11.44 | 2,571 |
| 2021-11-11 | $12.25 | $12.25 | $12.21 | $12.21 | $11.43 | 2,571 |
| 2021-11-10 | $12.25 | $12.25 | $12.03 | $12.10 | $11.33 | 27,917 |
| 2021-11-09 | $12.19 | $12.22 | $12.19 | $12.21 | $11.43 | 6,259 |
| 2021-11-08 | $12.14 | $12.17 | $12.12 | $12.17 | $11.40 | 2,321 |
| 2021-11-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.25 | 201 |
| 2021-11-04 | $11.92 | $11.98 | $11.92 | $11.98 | $11.22 | 1,653 |
| 2021-11-03 | $12.12 | $12.15 | $12.00 | $12.08 | $11.31 | 25,051 |
| 2021-11-02 | $12.11 | $12.18 | $12.11 | $12.18 | $11.41 | 1,453 |
| 2021-11-01 | $12.24 | $12.24 | $12.22 | $12.22 | $11.44 | 1,001 |
| 2021-10-29 | $11.96 | $11.96 | $11.89 | $11.95 | $11.19 | 12,840 |
| 2021-10-28 | $12.18 | $12.18 | $12.14 | $12.14 | $11.37 | 6,821 |
| 2021-10-27 | $12.20 | $12.20 | $12.20 | $12.20 | $11.42 | 7 |
| 2021-10-26 | $12.29 | $12.30 | $12.27 | $12.27 | $11.49 | 502 |
| 2021-10-25 | $12.44 | $12.46 | $12.44 | $12.46 | $11.66 | 1,601 |
| 2021-10-22 | $12.39 | $12.47 | $12.39 | $12.47 | $11.67 | 418 |
| 2021-10-21 | $12.64 | $12.64 | $12.48 | $12.49 | $11.69 | 1,568 |
| 2021-10-20 | $12.64 | $12.69 | $12.64 | $12.69 | $11.88 | 6,027 |
| 2021-10-19 | $12.42 | $12.52 | $12.42 | $12.52 | $11.72 | 3,067 |
| 2021-10-18 | $12.55 | $12.55 | $12.40 | $12.47 | $11.67 | 5,137 |
| 2021-10-15 | $12.48 | $12.54 | $12.46 | $12.46 | $11.67 | 7,103 |
| 2021-10-14 | $12.40 | $12.42 | $12.40 | $12.42 | $11.63 | 907 |
| 2021-10-13 | $12.11 | $12.22 | $12.11 | $12.22 | $11.44 | 3,177 |
| 2021-10-12 | $12.15 | $12.15 | $12.14 | $12.14 | $11.37 | 2,108 |
| 2021-10-11 | $12.06 | $12.06 | $12.04 | $12.04 | $11.27 | 945 |
| 2021-10-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.18 | 290 |
| 2021-10-07 | $11.75 | $11.77 | $11.75 | $11.77 | $11.02 | 166 |
| 2021-10-06 | $11.56 | $11.57 | $11.56 | $11.57 | $10.84 | 106 |
| 2021-10-05 | $11.86 | $11.86 | $11.72 | $11.83 | $11.07 | 14,484 |
| 2021-10-04 | $11.68 | $11.83 | $11.68 | $11.83 | $11.07 | 2,263 |
| 2021-10-01 | $11.54 | $11.60 | $11.54 | $11.59 | $10.85 | 2,087 |
| 2021-09-30 | $11.44 | $11.50 | $11.42 | $11.42 | $10.69 | 6,964 |
| 2021-09-29 | $11.52 | $11.52 | $11.47 | $11.51 | $10.78 | 3,092 |
| 2021-09-28 | $11.51 | $11.55 | $11.47 | $11.47 | $10.74 | 15,590 |
| 2021-09-27 | $11.56 | $11.68 | $11.55 | $11.60 | $10.86 | 11,579 |
| 2021-09-24 | $11.36 | $11.36 | $11.26 | $11.26 | $10.54 | 1,146 |
| 2021-09-23 | $11.02 | $11.38 | $11.02 | $11.35 | $10.63 | 10,241 |
| 2021-09-22 | $11.10 | $11.15 | $11.05 | $11.05 | $10.34 | 3,669 |
| 2021-09-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.13 | 40 |
| 2021-09-20 | $10.79 | $10.79 | $10.65 | $10.79 | $10.10 | 1,454 |
| 2021-09-17 | $11.22 | $11.24 | $11.12 | $11.13 | $10.42 | 42,038 |
| 2021-09-16 | $11.15 | $11.34 | $11.15 | $11.32 | $10.60 | 8,495 |
| 2021-09-15 | $11.26 | $11.26 | $11.26 | $11.26 | $10.54 | 25 |
| 2021-09-14 | $11.32 | $11.32 | $11.19 | $11.19 | $10.47 | 6,557 |
| 2021-09-13 | $11.37 | $11.37 | $11.28 | $11.28 | $10.56 | 568 |
| 2021-09-10 | $11.19 | $11.26 | $11.11 | $11.11 | $10.40 | 4,169 |
| 2021-09-09 | $11.18 | $11.32 | $11.18 | $11.24 | $10.52 | 4,197 |
| 2021-09-08 | $11.42 | $11.42 | $11.24 | $11.24 | $10.52 | 833 |
| 2021-09-07 | $11.34 | $11.34 | $11.33 | $11.33 | $10.61 | 1,058 |
| 2021-09-03 | $11.49 | $11.49 | $11.40 | $11.45 | $10.72 | 9,190 |
| 2021-09-02 | $11.52 | $11.52 | $11.41 | $11.47 | $10.74 | 40,331 |
| 2021-09-01 | $11.14 | $11.24 | $11.14 | $11.24 | $10.52 | 1,708 |
| 2021-08-31 | $11.12 | $11.16 | $11.08 | $11.08 | $10.37 | 8,109 |
| 2021-08-30 | $11.23 | $11.23 | $11.10 | $11.10 | $10.39 | 18,860 |
| 2021-08-27 | $11.22 | $11.22 | $11.22 | $11.22 | $10.51 | 900 |
| 2021-08-26 | $11.10 | $11.15 | $10.92 | $10.92 | $10.22 | 1,913 |
| 2021-08-25 | $11.36 | $11.36 | $11.36 | $11.36 | $10.44 | 103 |
| 2021-08-24 | $11.15 | $11.27 | $11.15 | $11.22 | $10.31 | 10,202 |
| 2021-08-23 | $11.19 | $11.19 | $11.12 | $11.12 | $10.22 | 1,095 |
| 2021-08-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.07 | 3 |
| 2021-08-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.98 | 14 |
| 2021-08-18 | $11.07 | $11.07 | $11.07 | $11.07 | $10.18 | 3 |
| 2021-08-17 | $11.35 | $11.35 | $11.27 | $11.27 | $10.36 | 2,645 |
| 2021-08-16 | $11.35 | $11.35 | $11.35 | $11.35 | $10.43 | 102 |
| 2021-08-13 | $11.50 | $11.50 | $11.45 | $11.45 | $10.52 | 329 |
| 2021-08-12 | $11.43 | $11.58 | $11.43 | $11.58 | $10.65 | 13,517 |
| 2021-08-11 | $11.31 | $11.45 | $11.31 | $11.41 | $10.49 | 28,882 |
| 2021-08-10 | $11.20 | $11.33 | $11.20 | $11.32 | $10.41 | 49,522 |
| 2021-08-09 | $11.05 | $11.09 | $11.05 | $11.09 | $10.20 | 1,588 |
| 2021-08-06 | $11.20 | $11.20 | $11.14 | $11.14 | $10.24 | 101 |
| 2021-08-05 | $11.35 | $11.36 | $11.12 | $11.12 | $10.23 | 4,355 |
| 2021-08-04 | $11.35 | $11.36 | $11.17 | $11.17 | $10.27 | 622 |
| 2021-08-03 | $11.39 | $11.44 | $11.39 | $11.44 | $10.52 | 452 |
| 2021-08-02 | $11.72 | $11.72 | $11.38 | $11.38 | $10.47 | 27,364 |
| 2021-07-30 | $11.58 | $11.58 | $11.56 | $11.56 | $10.63 | 303 |
| 2021-07-29 | $11.71 | $11.76 | $11.71 | $11.76 | $10.81 | 1,670 |
| 2021-07-28 | $11.66 | $11.66 | $11.66 | $11.66 | $10.72 | 72 |
| 2021-07-27 | $11.49 | $11.52 | $11.49 | $11.51 | $10.58 | 12,275 |
| 2021-07-26 | $11.40 | $11.76 | $11.40 | $11.76 | $10.81 | 2,926 |
| 2021-07-23 | $11.42 | $11.46 | $11.42 | $11.46 | $10.54 | 1,003 |
| 2021-07-22 | $11.37 | $11.51 | $11.36 | $11.50 | $10.57 | 14,051 |
| 2021-07-21 | $11.70 | $11.74 | $11.49 | $11.49 | $10.56 | 1,505 |
| 2021-07-20 | $11.31 | $11.45 | $11.31 | $11.45 | $10.52 | 955 |
| 2021-07-19 | $11.16 | $11.16 | $10.88 | $10.99 | $10.11 | 4,384 |
| 2021-07-16 | $11.58 | $11.63 | $11.47 | $11.47 | $10.55 | 678 |
| 2021-07-15 | $11.67 | $11.71 | $11.62 | $11.64 | $10.70 | 5,893 |
| 2021-07-14 | $12.02 | $12.02 | $11.83 | $11.83 | $10.88 | 2,932 |
| 2021-07-13 | $12.15 | $12.15 | $12.01 | $12.01 | $11.04 | 1,924 |
| 2021-07-12 | $12.26 | $12.26 | $12.23 | $12.23 | $11.24 | 380 |
| 2021-07-09 | $12.28 | $12.32 | $12.28 | $12.32 | $11.33 | 13,142 |
| 2021-07-08 | $12.10 | $12.11 | $12.00 | $12.03 | $11.06 | 3,874 |
| 2021-07-07 | $12.45 | $12.45 | $12.10 | $12.10 | $11.13 | 126 |
| 2021-07-06 | $12.53 | $12.53 | $12.25 | $12.36 | $11.37 | 1,319 |
| 2021-07-02 | $12.46 | $12.53 | $12.39 | $12.53 | $11.52 | 444 |
| 2021-07-01 | $12.49 | $12.52 | $12.32 | $12.48 | $11.47 | 15,334 |
| 2021-06-30 | $12.18 | $12.35 | $12.18 | $12.35 | $11.36 | 6,040 |
| 2021-06-29 | $12.08 | $12.15 | $12.07 | $12.12 | $11.14 | 13,081 |
| 2021-06-28 | $12.06 | $12.06 | $11.94 | $12.05 | $11.08 | 1,315 |
| 2021-06-25 | $12.32 | $12.41 | $12.32 | $12.32 | $11.33 | 869 |
| 2021-06-24 | $12.41 | $12.47 | $12.41 | $12.47 | $11.47 | 486 |
| 2021-06-23 | $12.72 | $12.72 | $12.48 | $12.48 | $11.47 | 1,248 |
| 2021-06-22 | $12.51 | $12.58 | $12.45 | $12.58 | $11.56 | 7,129 |
| 2021-06-21 | $12.41 | $12.70 | $12.41 | $12.62 | $11.60 | 10,631 |
| 2021-06-18 | $12.43 | $12.43 | $12.24 | $12.27 | $11.28 | 9,341 |
| 2021-06-17 | $12.89 | $13.18 | $12.39 | $12.61 | $11.59 | 11,743 |
| 2021-06-16 | $13.11 | $13.21 | $13.06 | $13.15 | $12.09 | 4,728 |
| 2021-06-15 | $13.11 | $13.11 | $12.85 | $13.08 | $12.02 | 8,058 |
| 2021-06-14 | $13.14 | $13.14 | $12.99 | $13.07 | $12.02 | 7,335 |
| 2021-06-11 | $13.02 | $13.14 | $13.01 | $13.02 | $11.97 | 9,307 |
| 2021-06-10 | $12.87 | $12.94 | $12.83 | $12.94 | $11.90 | 3,236 |
| 2021-06-09 | $12.50 | $12.73 | $12.50 | $12.68 | $11.66 | 3,194 |
| 2021-06-08 | $12.59 | $12.60 | $12.58 | $12.60 | $11.59 | 3,848 |
| 2021-06-07 | $12.35 | $12.56 | $12.35 | $12.54 | $11.53 | 808 |
| 2021-06-04 | $12.23 | $12.35 | $12.23 | $12.35 | $11.35 | 6,383 |
| 2021-06-03 | $12.19 | $12.34 | $12.19 | $12.29 | $11.30 | 3,835 |
| 2021-06-02 | $12.21 | $12.32 | $12.07 | $12.24 | $11.25 | 20,780 |
| 2021-06-01 | $11.85 | $12.07 | $11.85 | $12.07 | $11.10 | 2,098 |
| 2021-05-28 | $11.83 | $11.86 | $11.70 | $11.75 | $10.80 | 5,003 |
| 2021-05-27 | $11.49 | $11.83 | $11.49 | $11.83 | $10.87 | 19,745 |
| 2021-05-26 | $12.03 | $12.06 | $11.94 | $12.06 | $10.89 | 9,107 |
| 2021-05-25 | $12.08 | $12.08 | $11.95 | $11.96 | $10.81 | 5,953 |
| 2021-05-24 | $12.07 | $12.20 | $12.07 | $12.15 | $10.98 | 11,593 |
| 2021-05-21 | $12.07 | $12.11 | $12.01 | $12.04 | $10.88 | 8,265 |
| 2021-05-20 | $11.77 | $12.01 | $11.77 | $11.99 | $10.83 | 8,121 |
| 2021-05-19 | $11.76 | $11.91 | $11.76 | $11.81 | $10.67 | 7,546 |
| 2021-05-18 | $12.17 | $12.17 | $12.06 | $12.06 | $10.90 | 5,074 |
| 2021-05-17 | $12.16 | $12.17 | $12.16 | $12.16 | $10.99 | 855 |
| 2021-05-14 | $12.12 | $12.12 | $11.97 | $12.01 | $10.85 | 10,901 |
| 2021-05-13 | $11.66 | $11.84 | $11.64 | $11.81 | $10.67 | 2,838 |
| 2021-05-12 | $11.92 | $11.98 | $11.58 | $11.61 | $10.49 | 40,040 |
| 2021-05-11 | $11.74 | $11.74 | $11.57 | $11.69 | $10.57 | 102,930 |
| 2021-05-10 | $11.89 | $11.92 | $11.82 | $11.82 | $10.68 | 1,263 |
| 2021-05-07 | $11.72 | $11.72 | $11.70 | $11.70 | $10.57 | 17,588 |
| 2021-05-06 | $11.26 | $11.52 | $11.26 | $11.52 | $10.41 | 5,570 |
| 2021-05-05 | $11.46 | $11.50 | $11.38 | $11.38 | $10.28 | 2,300 |
| 2021-05-04 | $11.16 | $11.38 | $11.16 | $11.28 | $10.19 | 34,810 |
| 2021-05-03 | $11.18 | $11.23 | $11.18 | $11.22 | $10.14 | 941 |
| 2021-04-30 | $11.23 | $11.23 | $11.15 | $11.15 | $10.07 | 832 |
| 2021-04-29 | $11.33 | $11.41 | $11.33 | $11.41 | $10.31 | 201 |
| 2021-04-28 | $11.19 | $11.26 | $11.19 | $11.26 | $10.18 | 5,120 |
| 2021-04-27 | $10.96 | $11.04 | $10.96 | $11.01 | $9.95 | 4,757 |
| 2021-04-26 | $11.02 | $11.02 | $10.96 | $10.99 | $9.93 | 656 |
| 2021-04-23 | $10.79 | $10.92 | $10.79 | $10.92 | $9.87 | 2,307 |
| 2021-04-22 | $10.84 | $10.87 | $10.72 | $10.73 | $9.69 | 19,019 |
| 2021-04-21 | $10.73 | $10.83 | $10.72 | $10.83 | $9.78 | 110,657 |
| 2021-04-20 | $10.65 | $10.67 | $10.54 | $10.64 | $9.61 | 25,168 |
| 2021-04-19 | $10.72 | $10.75 | $10.69 | $10.71 | $9.68 | 18,249 |
| 2021-04-16 | $10.72 | $10.72 | $10.69 | $10.69 | $9.66 | 17,426 |
| 2021-04-15 | $10.74 | $10.82 | $10.74 | $10.82 | $9.78 | 11,498 |
| 2021-04-14 | $10.75 | $10.78 | $10.69 | $10.72 | $9.69 | 33,298 |
| 2021-04-13 | $10.55 | $10.58 | $10.54 | $10.56 | $9.54 | 18,013 |
| 2021-04-12 | $10.55 | $10.56 | $10.52 | $10.55 | $9.53 | 15,782 |
| 2021-04-09 | $10.71 | $10.81 | $10.55 | $10.59 | $9.56 | 17,610 |
| 2021-04-08 | $10.58 | $10.71 | $10.51 | $10.69 | $9.66 | 9,112 |
| 2021-04-07 | $10.63 | $10.65 | $10.62 | $10.65 | $9.62 | 9,596 |
| 2021-04-06 | $10.58 | $10.62 | $10.58 | $10.62 | $9.60 | 1,276 |
| 2021-04-05 | $10.54 | $10.55 | $10.43 | $10.55 | $9.54 | 2,391 |
| 2021-04-01 | $10.57 | $10.61 | $10.57 | $10.60 | $9.58 | 30,700 |
| 2021-03-31 | $10.27 | $10.50 | $10.25 | $10.41 | $9.41 | 54,388 |
| 2021-03-30 | $10.26 | $10.28 | $10.24 | $10.24 | $9.25 | 1,630 |
| 2021-03-29 | $10.34 | $10.39 | $10.30 | $10.36 | $9.36 | 36,292 |
| 2021-03-26 | $10.27 | $10.50 | $10.27 | $10.45 | $9.44 | 41,443 |
| 2021-03-25 | $10.00 | $10.18 | $10.00 | $10.18 | $9.20 | 280 |
| 2021-03-24 | $10.26 | $10.26 | $10.11 | $10.11 | $9.13 | 2,851 |
| 2021-03-23 | $10.28 | $10.28 | $10.05 | $10.05 | $9.08 | 15,645 |
| 2021-03-22 | $10.44 | $10.54 | $10.44 | $10.50 | $9.49 | 8,174 |
| 2021-03-19 | $10.49 | $10.64 | $10.49 | $10.53 | $9.52 | 132,492 |
| 2021-03-18 | $10.74 | $10.74 | $10.40 | $10.40 | $9.40 | 6,234 |
| 2021-03-17 | $10.81 | $10.84 | $10.76 | $10.84 | $9.79 | 6,110 |
| 2021-03-16 | $10.84 | $10.85 | $10.81 | $10.81 | $9.77 | 953 |
| 2021-03-15 | $10.97 | $11.03 | $10.97 | $11.02 | $9.95 | 3,790 |
| 2021-03-12 | $10.97 | $11.03 | $10.97 | $11.03 | $9.97 | 2,312 |
| 2021-03-11 | $10.97 | $10.99 | $10.94 | $10.94 | $9.89 | 6,047 |
| 2021-03-10 | $10.77 | $10.98 | $10.74 | $10.98 | $9.92 | 3,133 |
| 2021-03-09 | $10.65 | $10.65 | $10.58 | $10.58 | $9.56 | 274 |
| 2021-03-08 | $10.78 | $10.79 | $10.74 | $10.74 | $9.71 | 610 |
| 2021-03-05 | $10.68 | $10.78 | $10.38 | $10.78 | $9.74 | 4,207 |
| 2021-03-04 | $10.50 | $10.63 | $10.50 | $10.63 | $9.60 | 5,005 |
| 2021-03-03 | $10.52 | $10.55 | $10.48 | $10.48 | $9.47 | 3,373 |
| 2021-03-02 | $10.32 | $10.37 | $10.32 | $10.37 | $9.37 | 1,934 |
| 2021-03-01 | $10.23 | $10.27 | $10.21 | $10.24 | $9.25 | 18,986 |
| 2021-02-26 | $9.99 | $9.99 | $9.67 | $9.76 | $8.82 | 18,777 |
| 2021-02-25 | $10.43 | $10.52 | $10.10 | $10.19 | $9.03 | 6,886 |
| 2021-02-24 | $10.20 | $10.45 | $10.20 | $10.39 | $9.21 | 9,699 |
| 2021-02-23 | $9.93 | $10.09 | $9.93 | $10.09 | $8.94 | 708 |
| 2021-02-22 | $9.98 | $10.12 | $9.97 | $9.97 | $8.83 | 1,484 |
| 2021-02-19 | $9.71 | $9.80 | $9.71 | $9.80 | $8.68 | 1,358 |
| 2021-02-18 | $9.73 | $9.73 | $9.64 | $9.67 | $8.57 | 5,264 |
| 2021-02-17 | $10.08 | $10.08 | $9.77 | $9.95 | $8.81 | 1,495 |
| 2021-02-16 | $10.04 | $10.04 | $9.98 | $9.98 | $8.84 | 6,982 |
| 2021-02-12 | $9.64 | $9.84 | $9.64 | $9.82 | $8.70 | 5,379 |
| 2021-02-11 | $9.68 | $9.70 | $9.67 | $9.70 | $8.59 | 36,302 |
| 2021-02-10 | $9.65 | $9.70 | $9.57 | $9.69 | $8.58 | 36,409 |
| 2021-02-09 | $9.65 | $9.67 | $9.65 | $9.67 | $8.56 | 929 |
| 2021-02-08 | $9.75 | $9.77 | $9.72 | $9.76 | $8.64 | 51,138 |
| 2021-02-05 | $9.64 | $9.64 | $9.58 | $9.58 | $8.49 | 34,238 |
| 2021-02-04 | $9.55 | $9.55 | $9.49 | $9.53 | $8.44 | 1,374 |
| 2021-02-03 | $9.43 | $9.52 | $9.40 | $9.47 | $8.39 | 92,268 |
| 2021-02-02 | $9.38 | $9.42 | $9.31 | $9.31 | $8.25 | 31,709 |
| 2021-02-01 | $9.23 | $9.29 | $9.21 | $9.25 | $8.19 | 28,526 |
| 2021-01-29 | $9.39 | $9.39 | $9.19 | $9.23 | $8.18 | 7,774 |
| 2021-01-28 | $9.26 | $9.34 | $9.26 | $9.34 | $8.28 | 6,612 |
| 2021-01-27 | $9.20 | $9.35 | $9.11 | $9.13 | $8.09 | 4,085 |
| 2021-01-26 | $9.62 | $9.62 | $9.39 | $9.39 | $8.32 | 2,725 |
| 2021-01-25 | $9.36 | $9.45 | $9.28 | $9.45 | $8.37 | 18,639 |
| 2021-01-22 | $9.32 | $9.46 | $9.32 | $9.44 | $8.36 | 18,773 |
| 2021-01-21 | $9.82 | $9.82 | $9.51 | $9.53 | $8.44 | 8,832 |
| 2021-01-20 | $9.96 | $9.96 | $9.83 | $9.84 | $8.72 | 42,737 |
| 2021-01-19 | $10.06 | $10.10 | $9.98 | $9.98 | $8.84 | 1,795 |
| 2021-01-15 | $10.06 | $10.06 | $9.94 | $10.03 | $8.88 | 23,150 |
| 2021-01-14 | $10.13 | $10.20 | $10.13 | $10.18 | $9.01 | 2,268 |
| 2021-01-13 | $9.95 | $10.08 | $9.94 | $10.04 | $8.89 | 26,749 |
| 2021-01-12 | $9.90 | $9.98 | $9.90 | $9.98 | $8.84 | 16,054 |
| 2021-01-11 | $9.33 | $9.57 | $9.33 | $9.51 | $8.42 | 27,021 |
| 2021-01-08 | $9.59 | $9.59 | $9.40 | $9.43 | $8.35 | 8,832 |
| 2021-01-07 | $9.43 | $9.62 | $9.43 | $9.56 | $8.47 | 10,122 |
| 2021-01-06 | $9.09 | $9.43 | $9.01 | $9.40 | $8.32 | 70,261 |
| 2021-01-05 | $8.74 | $9.22 | $8.74 | $9.02 | $7.99 | 13,230 |
| 2021-01-04 | $8.83 | $8.88 | $8.63 | $8.66 | $7.67 | 33,817 |
| 2020-12-31 | $8.64 | $8.74 | $8.61 | $8.72 | $7.72 | 17,413 |
| 2020-12-30 | $8.77 | $8.77 | $8.64 | $8.66 | $7.67 | 18,637 |
| 2020-12-29 | $8.75 | $8.77 | $8.64 | $8.71 | $7.71 | 14,051 |
| 2020-12-28 | $8.92 | $8.93 | $8.73 | $8.77 | $7.77 | 74,534 |
| 2020-12-24 | $8.81 | $8.88 | $8.81 | $8.88 | $7.87 | 9,161 |
| 2020-12-23 | $9.06 | $9.11 | $8.95 | $8.98 | $7.95 | 16,217 |
| 2020-12-22 | $8.14 | $9.04 | $8.14 | $8.92 | $7.90 | 72,833 |
| 2020-12-21 | $8.81 | $9.05 | $8.81 | $8.95 | $7.93 | 5,548 |
| 2020-12-18 | $9.22 | $9.24 | $9.14 | $9.17 | $8.12 | 127,230 |
| 2020-12-17 | $9.29 | $9.30 | $9.18 | $9.25 | $8.19 | 6,088 |
| 2020-12-16 | $9.28 | $9.36 | $9.26 | $9.31 | $8.25 | 25,968 |
| 2020-12-15 | $9.27 | $9.50 | $9.23 | $9.42 | $8.34 | 35,841 |
| 2020-12-14 | $9.64 | $9.64 | $9.19 | $9.24 | $8.18 | 29,941 |
| 2020-12-11 | $9.52 | $9.55 | $9.51 | $9.55 | $8.46 | 3,500 |
| 2020-12-10 | $9.51 | $9.63 | $9.51 | $9.60 | $8.50 | 5,469 |
| 2020-12-09 | $9.68 | $9.68 | $9.21 | $9.30 | $8.24 | 11,700 |
| 2020-12-08 | $9.47 | $9.60 | $9.47 | $9.47 | $8.39 | 7,992 |
| 2020-12-07 | $9.42 | $9.52 | $9.40 | $9.41 | $8.34 | 44,921 |
| 2020-12-04 | $9.61 | $9.61 | $9.61 | $9.61 | $8.52 | 109 |
| 2020-12-03 | $9.14 | $9.30 | $9.14 | $9.24 | $8.19 | 3,026 |
| 2020-12-02 | $8.49 | $8.93 | $8.49 | $8.87 | $7.85 | 22,939 |
| 2020-12-01 | $8.57 | $8.74 | $8.53 | $8.57 | $7.59 | 31,287 |
| 2020-11-30 | $8.75 | $8.75 | $8.48 | $8.48 | $7.51 | 34,050 |
| 2020-11-27 | $8.97 | $8.97 | $8.81 | $8.81 | $7.81 | 1,890 |
| 2020-11-25 | $9.18 | $9.33 | $9.17 | $9.26 | $8.00 | 32,835 |
| 2020-11-24 | $9.23 | $9.47 | $9.23 | $9.33 | $8.07 | 11,680 |
| 2020-11-23 | $8.85 | $9.09 | $8.85 | $9.05 | $7.83 | 5,527 |
| 2020-11-20 | $8.74 | $8.78 | $8.64 | $8.64 | $7.47 | 187,293 |
| 2020-11-19 | $8.49 | $8.78 | $8.46 | $8.78 | $7.59 | 31,331 |
| 2020-11-18 | $8.54 | $8.79 | $8.50 | $8.50 | $7.35 | 16,108 |
| 2020-11-17 | $8.25 | $8.53 | $8.20 | $8.53 | $7.38 | 53,598 |
| 2020-11-16 | $8.24 | $8.44 | $8.24 | $8.35 | $7.22 | 16,169 |
| 2020-11-13 | $7.98 | $8.09 | $7.97 | $8.05 | $6.96 | 18,125 |
| 2020-11-12 | $8.00 | $8.00 | $7.87 | $7.87 | $6.80 | 15,533 |
| 2020-11-11 | $8.04 | $8.05 | $7.90 | $7.96 | $6.88 | 8,792 |
| 2020-11-10 | $7.74 | $8.03 | $7.74 | $8.02 | $6.94 | 11,537 |
| 2020-11-09 | $7.52 | $7.94 | $7.51 | $7.78 | $6.73 | 139,724 |
| 2020-11-06 | $7.33 | $7.33 | $7.16 | $7.16 | $6.19 | 514 |
| 2020-11-05 | $7.44 | $7.46 | $7.42 | $7.43 | $6.42 | 3,822 |
| 2020-11-04 | $7.07 | $7.23 | $7.07 | $7.23 | $6.26 | 3,515 |
| 2020-11-03 | $7.27 | $7.28 | $7.20 | $7.20 | $6.23 | 1,975 |
| 2020-11-02 | $7.14 | $7.16 | $7.09 | $7.10 | $6.14 | 11,890 |
| 2020-10-30 | $6.86 | $7.08 | $6.86 | $7.08 | $6.12 | 24,225 |
| 2020-10-29 | $6.93 | $7.17 | $6.93 | $7.17 | $6.20 | 27,497 |
| 2020-10-28 | $7.13 | $7.13 | $6.93 | $7.03 | $6.08 | 10,936 |
| 2020-10-27 | $7.39 | $7.39 | $7.27 | $7.31 | $6.32 | 15,268 |
| 2020-10-26 | $7.37 | $7.56 | $7.33 | $7.41 | $6.41 | 21,754 |
| 2020-10-23 | $7.65 | $7.68 | $7.62 | $7.65 | $6.62 | 2,689 |
| 2020-10-22 | $7.30 | $7.68 | $7.30 | $7.67 | $6.63 | 70,228 |
| 2020-10-21 | $7.34 | $7.37 | $7.29 | $7.32 | $6.33 | 23,245 |
| 2020-10-20 | $7.29 | $7.36 | $7.29 | $7.36 | $6.37 | 6,061 |
| 2020-10-19 | $7.28 | $7.28 | $7.28 | $7.28 | $6.29 | 30 |
| 2020-10-16 | $7.43 | $7.50 | $7.41 | $7.41 | $6.41 | 4,925 |
| 2020-10-15 | $7.57 | $7.57 | $7.54 | $7.55 | $6.53 | 475 |
| 2020-10-14 | $7.59 | $7.59 | $7.53 | $7.53 | $6.51 | 761 |
| 2020-10-13 | $7.40 | $7.43 | $7.38 | $7.41 | $6.41 | 1,504 |
| 2020-10-12 | $7.34 | $7.43 | $7.33 | $7.42 | $6.42 | 3,793 |
| 2020-10-09 | $7.49 | $7.50 | $7.32 | $7.41 | $6.41 | 27,743 |
| 2020-10-08 | $7.14 | $7.40 | $7.14 | $7.40 | $6.40 | 5,034 |
| 2020-10-07 | $6.91 | $6.97 | $6.90 | $6.97 | $6.03 | 345,677 |
| 2020-10-06 | $7.10 | $7.10 | $6.90 | $6.95 | $6.01 | 37,313 |
| 2020-10-05 | $6.96 | $7.10 | $6.96 | $7.10 | $6.14 | 2,262 |
| 2020-10-02 | $6.62 | $6.85 | $6.62 | $6.84 | $5.91 | 17,404 |
| 2020-10-01 | $6.70 | $6.76 | $6.68 | $6.73 | $5.82 | 9,336 |
| 2020-09-30 | $6.89 | $6.94 | $6.75 | $6.79 | $5.87 | 13,527 |
| 2020-09-29 | $6.85 | $6.96 | $6.85 | $6.94 | $6.00 | 3,133 |
| 2020-09-28 | $6.69 | $6.84 | $6.69 | $6.84 | $5.92 | 2,673 |
| 2020-09-25 | $6.60 | $6.66 | $6.60 | $6.66 | $5.76 | 9,703 |
| 2020-09-24 | $6.66 | $6.75 | $6.48 | $6.63 | $5.73 | 66,593 |
| 2020-09-23 | $6.95 | $6.99 | $6.68 | $6.68 | $5.78 | 19,853 |
| 2020-09-22 | $7.13 | $7.26 | $7.02 | $7.03 | $6.08 | 11,526 |
| 2020-09-21 | $7.17 | $7.17 | $7.04 | $7.12 | $6.16 | 44,420 |
| 2020-09-18 | $7.29 | $7.29 | $7.22 | $7.28 | $6.30 | 48,853 |
| 2020-09-17 | $7.36 | $7.36 | $7.31 | $7.35 | $6.36 | 4,359 |
| 2020-09-16 | $7.51 | $7.52 | $7.46 | $7.46 | $6.45 | 17,857 |
| 2020-09-15 | $7.62 | $7.62 | $7.31 | $7.31 | $6.32 | 22,932 |
| 2020-09-14 | $7.32 | $7.47 | $7.32 | $7.44 | $6.44 | 21,811 |
| 2020-09-11 | $7.34 | $7.38 | $7.23 | $7.26 | $6.28 | 19,814 |
| 2020-09-10 | $7.47 | $7.47 | $7.33 | $7.34 | $6.35 | 12,329 |
| 2020-09-09 | $7.58 | $7.58 | $7.45 | $7.48 | $6.47 | 44,587 |
| 2020-09-08 | $7.47 | $7.52 | $7.42 | $7.44 | $6.43 | 29,356 |
| 2020-09-04 | $7.52 | $7.64 | $7.47 | $7.64 | $6.61 | 15,494 |
| 2020-09-03 | $7.76 | $7.78 | $7.62 | $7.65 | $6.62 | 47,725 |
| 2020-09-02 | $7.73 | $7.80 | $7.73 | $7.76 | $6.71 | 1,733 |
| 2020-09-01 | $7.80 | $7.80 | $7.75 | $7.80 | $6.75 | 13,139 |
| 2020-08-31 | $7.89 | $7.96 | $7.84 | $7.88 | $6.81 | 108,648 |
| 2020-08-28 | $7.86 | $8.02 | $7.85 | $8.02 | $6.93 | 25,716 |
| 2020-08-27 | $7.94 | $7.95 | $7.70 | $7.85 | $6.79 | 52,405 |
| 2020-08-26 | $7.76 | $8.23 | $7.76 | $7.76 | $6.51 | 83,208 |
| 2020-08-25 | $8.22 | $8.23 | $8.21 | $8.21 | $6.89 | 3,851 |
| 2020-08-24 | $8.41 | $8.41 | $8.32 | $8.32 | $6.98 | 14,324 |
| 2020-08-21 | $8.34 | $8.36 | $8.34 | $8.36 | $7.02 | 3,898 |
| 2020-08-20 | $8.35 | $8.46 | $8.33 | $8.42 | $7.07 | 448,154 |
| 2020-08-19 | $8.52 | $8.56 | $8.46 | $8.46 | $7.10 | 422,054 |
| 2020-08-18 | $8.77 | $8.77 | $8.51 | $8.52 | $7.15 | 15,231 |
| 2020-08-17 | $8.51 | $8.74 | $8.51 | $8.72 | $7.32 | 1,953 |
| 2020-08-14 | $8.81 | $8.86 | $8.70 | $8.72 | $7.32 | 36,682 |
| 2020-08-13 | $8.76 | $8.76 | $8.68 | $8.76 | $7.35 | 4,353 |
| 2020-08-12 | $8.83 | $8.85 | $8.76 | $8.82 | $7.40 | 34,580 |
| 2020-08-11 | $8.50 | $8.95 | $8.40 | $8.40 | $7.05 | 22,168 |
| 2020-08-10 | $8.67 | $8.79 | $8.65 | $8.79 | $7.37 | 1,172 |
| 2020-08-07 | $8.23 | $8.83 | $8.23 | $8.83 | $7.41 | 32,531 |
| 2020-08-06 | $8.46 | $8.63 | $8.45 | $8.58 | $7.20 | 14,348 |
| 2020-08-05 | $8.39 | $8.49 | $8.36 | $8.48 | $7.12 | 18,414 |
| 2020-08-04 | $8.19 | $8.31 | $8.17 | $8.31 | $6.98 | 20,312 |
| 2020-08-03 | $7.92 | $8.25 | $7.92 | $8.16 | $6.85 | 6,405 |
| 2020-07-31 | $8.06 | $8.06 | $7.91 | $8.04 | $6.74 | 4,331 |
| 2020-07-30 | $8.31 | $8.31 | $8.12 | $8.12 | $6.82 | 2,137 |
| 2020-07-29 | $8.21 | $8.32 | $8.21 | $8.27 | $6.94 | 33,495 |
| 2020-07-28 | $8.02 | $8.04 | $8.00 | $8.01 | $6.72 | 8,203 |
| 2020-07-27 | $7.77 | $8.06 | $7.77 | $8.06 | $6.76 | 1,051 |
| 2020-07-24 | $8.29 | $8.29 | $8.14 | $8.19 | $6.87 | 16,197 |
| 2020-07-23 | $8.22 | $8.29 | $8.11 | $8.21 | $6.89 | 54,864 |
| 2020-07-22 | $8.32 | $8.32 | $8.22 | $8.29 | $6.95 | 50,075 |
| 2020-07-21 | $8.36 | $8.43 | $8.36 | $8.43 | $7.08 | 4,757 |
| 2020-07-20 | $8.10 | $8.10 | $7.98 | $7.99 | $6.71 | 18,364 |
| 2020-07-17 | $8.06 | $8.09 | $8.02 | $8.02 | $6.73 | 2,841 |
| 2020-07-16 | $7.87 | $8.14 | $7.87 | $8.05 | $6.76 | 17,291 |
| 2020-07-15 | $7.98 | $8.10 | $7.94 | $8.10 | $6.79 | 4,196 |
| 2020-07-14 | $7.64 | $7.74 | $7.62 | $7.68 | $6.45 | 5,749 |
| 2020-07-13 | $7.64 | $7.78 | $7.64 | $7.68 | $6.45 | 12,830 |
| 2020-07-10 | $7.65 | $7.84 | $7.64 | $7.84 | $6.58 | 49,872 |
| 2020-07-09 | $7.85 | $7.99 | $7.71 | $7.72 | $6.48 | 105,635 |
| 2020-07-08 | $7.96 | $8.12 | $7.94 | $8.04 | $6.75 | 11,771 |
| 2020-07-07 | $8.10 | $8.10 | $8.01 | $8.02 | $6.73 | 798 |
| 2020-07-06 | $8.12 | $8.38 | $7.86 | $8.00 | $6.71 | 32,271 |
| 2020-07-02 | $8.28 | $8.30 | $8.21 | $8.21 | $6.89 | 8,369 |
| 2020-07-01 | $8.45 | $8.45 | $8.19 | $8.28 | $6.95 | 8,554 |
| 2020-06-30 | $8.12 | $8.35 | $8.12 | $8.35 | $7.00 | 24,391 |
| 2020-06-29 | $8.21 | $8.21 | $8.18 | $8.20 | $6.88 | 855 |
| 2020-06-26 | $8.39 | $8.48 | $8.13 | $8.22 | $6.90 | 18,104 |
| 2020-06-25 | $8.63 | $8.78 | $8.47 | $8.61 | $7.23 | 39,770 |
| 2020-06-24 | $8.77 | $8.77 | $8.48 | $8.64 | $7.25 | 26,310 |
| 2020-06-23 | $8.39 | $9.36 | $8.39 | $9.11 | $7.65 | 8,787 |
| 2020-06-22 | $9.12 | $9.32 | $9.12 | $9.32 | $7.82 | 8,649 |
| 2020-06-19 | $9.58 | $9.58 | $9.18 | $9.18 | $7.71 | 25,158 |
| 2020-06-18 | $9.53 | $9.54 | $9.34 | $9.35 | $7.84 | 9,851 |
| 2020-06-17 | $9.46 | $9.62 | $9.38 | $9.40 | $7.89 | 5,127 |
| 2020-06-16 | $10.01 | $10.01 | $9.50 | $9.53 | $8.00 | 55,559 |
| 2020-06-15 | $8.83 | $9.55 | $8.83 | $9.55 | $8.01 | 34,383 |
| 2020-06-12 | $9.05 | $9.05 | $8.91 | $9.03 | $7.58 | 5,838 |
| 2020-06-11 | $9.30 | $9.30 | $9.01 | $9.01 | $7.56 | 8,645 |
| 2020-06-10 | $10.46 | $10.46 | $9.84 | $10.02 | $8.41 | 11,934 |
| 2020-06-09 | $9.88 | $10.38 | $9.88 | $10.20 | $8.56 | 30,459 |
| 2020-06-08 | $10.71 | $10.72 | $10.49 | $10.71 | $8.99 | 42,082 |
| 2020-06-05 | $10.31 | $10.36 | $10.13 | $10.30 | $8.64 | 10,666 |
| 2020-06-04 | $9.67 | $9.79 | $9.67 | $9.79 | $8.21 | 3,099 |
| 2020-06-03 | $9.38 | $9.65 | $9.32 | $9.58 | $8.04 | 27,908 |
| 2020-06-02 | $8.86 | $9.26 | $8.86 | $9.26 | $7.77 | 8,549 |
| 2020-06-01 | $9.16 | $9.16 | $9.02 | $9.03 | $7.58 | 11,236 |
| 2020-05-29 | $9.02 | $9.09 | $8.78 | $9.09 | $7.63 | 10,916 |
| 2020-05-28 | $8.96 | $9.20 | $8.96 | $9.09 | $7.63 | 9,972 |
| 2020-05-27 | $9.31 | $9.48 | $9.31 | $9.44 | $7.73 | 20,049 |
| 2020-05-26 | $9.37 | $9.46 | $9.31 | $9.39 | $7.69 | 97,691 |
| 2020-05-22 | $8.85 | $9.18 | $8.85 | $9.17 | $7.50 | 3,498 |
| 2020-05-21 | $9.47 | $9.47 | $8.98 | $9.15 | $7.49 | 7,825 |
| 2020-05-20 | $9.09 | $9.13 | $9.07 | $9.13 | $7.47 | 2,915 |
| 2020-05-19 | $8.84 | $9.02 | $8.83 | $8.93 | $7.31 | 44,130 |
| 2020-05-18 | $8.77 | $8.84 | $8.77 | $8.82 | $7.22 | 10,740 |
| 2020-05-15 | $8.18 | $8.34 | $8.18 | $8.34 | $6.82 | 9,615 |
| 2020-05-14 | $7.94 | $8.10 | $7.94 | $8.08 | $6.62 | 6,279 |
| 2020-05-13 | $8.11 | $8.11 | $7.85 | $7.98 | $6.53 | 25,394 |
| 2020-05-12 | $8.12 | $8.58 | $8.12 | $8.24 | $6.75 | 11,102 |
| 2020-05-11 | $8.30 | $8.32 | $8.30 | $8.32 | $6.81 | 3,924 |
| 2020-05-08 | $7.89 | $8.41 | $7.89 | $8.41 | $6.88 | 16,758 |
| 2020-05-07 | $8.24 | $8.29 | $8.09 | $8.09 | $6.62 | 2,893 |
| 2020-05-06 | $8.63 | $8.63 | $8.03 | $8.09 | $6.62 | 8,802 |
| 2020-05-05 | $8.60 | $8.60 | $8.30 | $8.30 | $6.79 | 3,195 |
| 2020-05-04 | $7.93 | $8.33 | $7.93 | $8.33 | $6.82 | 29,603 |
| 2020-05-01 | $8.21 | $8.32 | $8.09 | $8.18 | $6.70 | 9,078 |
| 2020-04-30 | $8.95 | $8.95 | $8.54 | $8.60 | $7.04 | 24,675 |
| 2020-04-29 | $8.32 | $8.77 | $8.32 | $8.72 | $7.14 | 34,809 |
| 2020-04-28 | $8.05 | $8.06 | $7.85 | $8.04 | $6.58 | 7,491 |
| 2020-04-27 | $7.58 | $7.84 | $7.52 | $7.84 | $6.42 | 31,452 |
| 2020-04-24 | $7.88 | $8.02 | $7.64 | $7.73 | $6.32 | 65,635 |
| 2020-04-23 | $7.53 | $7.76 | $7.53 | $7.76 | $6.35 | 9,764 |
| 2020-04-22 | $7.19 | $7.33 | $7.19 | $7.29 | $5.97 | 17,269 |
| 2020-04-21 | $6.94 | $7.08 | $6.81 | $7.08 | $5.79 | 21,366 |
| 2020-04-20 | $7.03 | $7.03 | $7.03 | $7.03 | $5.75 | 38 |
| 2020-04-17 | $6.94 | $7.03 | $6.70 | $7.03 | $5.75 | 16,609 |
| 2020-04-16 | $6.71 | $6.72 | $6.60 | $6.60 | $5.40 | 15,144 |
| 2020-04-15 | $6.52 | $6.66 | $6.51 | $6.64 | $5.44 | 2,939 |
| 2020-04-14 | $6.83 | $6.83 | $6.83 | $6.83 | $5.59 | 199 |
| 2020-04-13 | $6.62 | $6.62 | $6.54 | $6.58 | $5.39 | 2,356 |
| 2020-04-09 | $5.91 | $6.75 | $5.91 | $6.43 | $5.26 | 4,597 |
| 2020-04-08 | $6.09 | $6.25 | $6.09 | $6.21 | $5.08 | 227,053 |
| 2020-04-07 | $6.24 | $6.27 | $6.05 | $6.05 | $4.95 | 3,843 |
| 2020-04-06 | $5.99 | $6.05 | $5.99 | $6.00 | $4.91 | 11,200 |
| 2020-04-03 | $5.70 | $5.86 | $5.70 | $5.86 | $4.80 | 840 |
| 2020-04-02 | $5.93 | $5.96 | $5.87 | $5.87 | $4.80 | 8,944 |
| 2020-04-01 | $6.13 | $6.13 | $5.54 | $5.60 | $4.58 | 25,938 |
| 2020-03-31 | $5.37 | $5.72 | $5.37 | $5.72 | $4.68 | 3,138 |
| 2020-03-30 | $5.18 | $5.30 | $5.13 | $5.23 | $4.28 | 8,746 |
| 2020-03-27 | $5.43 | $5.44 | $5.41 | $5.41 | $4.43 | 385 |
| 2020-03-26 | $5.58 | $5.92 | $5.58 | $5.76 | $4.71 | 12,049 |
| 2020-03-25 | $5.37 | $5.81 | $4.84 | $5.67 | $4.64 | 47,915 |
| 2020-03-24 | $5.35 | $5.35 | $4.90 | $5.30 | $4.34 | 19,545 |
| 2020-03-23 | $5.14 | $5.36 | $5.04 | $5.10 | $4.18 | 8,236 |
| 2020-03-20 | $5.87 | $5.89 | $5.71 | $5.71 | $4.67 | 5,838 |
| 2020-03-19 | $4.85 | $5.44 | $4.85 | $5.24 | $4.29 | 8,439 |
| 2020-03-18 | $4.53 | $4.98 | $3.68 | $4.52 | $3.70 | 15,049 |
| 2020-03-17 | $5.43 | $5.43 | $5.01 | $5.25 | $4.30 | 129,501 |
| 2020-03-16 | $5.77 | $6.04 | $5.64 | $5.79 | $4.74 | 12,312 |
| 2020-03-13 | $6.40 | $6.75 | $6.37 | $6.75 | $5.52 | 40,484 |
| 2020-03-12 | $7.10 | $7.10 | $6.21 | $6.24 | $5.11 | 57,409 |
| 2020-03-11 | $7.77 | $7.85 | $6.56 | $7.54 | $6.17 | 10,751 |
| 2020-03-10 | $7.75 | $7.98 | $6.77 | $7.95 | $6.50 | 6,474 |
| 2020-03-09 | $8.45 | $8.45 | $7.59 | $7.59 | $6.21 | 1,273 |
| 2020-03-06 | $9.87 | $9.93 | $9.84 | $9.84 | $8.05 | 4,682 |
| 2020-03-05 | $10.66 | $10.73 | $10.55 | $10.56 | $8.64 | 2,194 |
| 2020-03-04 | $10.98 | $10.98 | $10.84 | $10.91 | $8.93 | 5,988 |
| 2020-03-03 | $10.94 | $10.94 | $10.94 | $10.94 | $8.95 | 300 |
| 2020-03-02 | $10.86 | $11.15 | $10.86 | $11.15 | $9.13 | 9,221 |
| 2020-02-28 | $10.28 | $10.74 | $10.25 | $10.74 | $8.79 | 5,862 |
| 2020-02-27 | $11.51 | $11.51 | $10.89 | $11.03 | $8.81 | 34,621 |
| 2020-02-26 | $11.68 | $11.86 | $11.53 | $11.53 | $9.20 | 1,937 |
| 2020-02-25 | $12.13 | $12.13 | $11.84 | $11.84 | $9.45 | 947 |
| 2020-02-24 | $12.41 | $12.41 | $12.35 | $12.35 | $9.86 | 1,506 |
| 2020-02-21 | $12.61 | $12.67 | $12.61 | $12.67 | $10.11 | 534 |
| 2020-02-20 | $12.88 | $12.96 | $12.81 | $12.84 | $10.25 | 23,100 |
| 2020-02-19 | $12.86 | $12.88 | $12.85 | $12.88 | $10.28 | 7,650 |
| 2020-02-18 | $12.92 | $12.94 | $12.90 | $12.92 | $10.31 | 2,909 |
| 2020-02-14 | $12.93 | $12.96 | $12.91 | $12.96 | $10.35 | 2,325 |
| 2020-02-13 | $13.00 | $13.00 | $12.93 | $12.94 | $10.33 | 413 |
| 2020-02-12 | $12.98 | $13.07 | $12.98 | $13.07 | $10.43 | 192 |
| 2020-02-11 | $12.75 | $12.76 | $12.75 | $12.76 | $10.18 | 173 |
| 2020-02-10 | $12.68 | $12.68 | $12.68 | $12.68 | $10.12 | 3 |
| 2020-02-07 | $12.92 | $12.98 | $12.90 | $12.91 | $10.30 | 1,253 |
| 2020-02-06 | $13.14 | $13.16 | $13.04 | $13.04 | $10.41 | 3,801 |
| 2020-02-05 | $13.25 | $13.25 | $13.20 | $13.20 | $10.54 | 126 |
| 2020-02-04 | $13.06 | $13.07 | $13.06 | $13.07 | $10.43 | 292 |
| 2020-02-03 | $12.97 | $12.97 | $12.88 | $12.88 | $10.28 | 9,783 |
| 2020-01-31 | $12.94 | $13.16 | $12.94 | $12.96 | $10.35 | 50,534 |
| 2020-01-30 | $13.06 | $13.14 | $13.00 | $13.14 | $10.49 | 603 |
| 2020-01-29 | $13.24 | $13.24 | $13.24 | $13.24 | $10.57 | 156 |
| 2020-01-28 | $13.27 | $13.29 | $13.27 | $13.29 | $10.61 | 684 |
| 2020-01-27 | $13.21 | $13.24 | $13.21 | $13.24 | $10.57 | 146 |
| 2020-01-24 | $13.46 | $13.46 | $13.42 | $13.42 | $10.72 | 291 |
| 2020-01-23 | $13.64 | $13.70 | $13.64 | $13.65 | $10.90 | 10,848 |
| 2020-01-22 | $13.71 | $13.72 | $13.66 | $13.66 | $10.91 | 8,116 |
| 2020-01-21 | $14.07 | $14.07 | $13.93 | $13.93 | $11.12 | 7,950 |
| 2020-01-17 | $14.29 | $14.29 | $14.25 | $14.25 | $11.38 | 273,034 |
| 2020-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $11.40 | 0 |
| 2020-01-15 | $14.30 | $14.30 | $14.29 | $14.29 | $11.40 | 602 |
| 2020-01-14 | $14.29 | $14.29 | $14.26 | $14.26 | $11.39 | 600 |
| 2020-01-13 | $14.01 | $14.01 | $14.01 | $14.01 | $11.18 | 0 |
| 2020-01-10 | $14.08 | $14.08 | $14.01 | $14.01 | $11.18 | 637 |
| 2020-01-09 | $14.13 | $14.13 | $14.13 | $14.13 | $11.28 | 0 |
| 2020-01-08 | $14.27 | $14.27 | $14.27 | $14.27 | $11.39 | 0 |
| 2020-01-07 | $14.26 | $14.27 | $14.26 | $14.27 | $11.39 | 710 |
| 2020-01-06 | $14.26 | $14.26 | $14.21 | $14.21 | $11.34 | 400 |
| 2020-01-03 | $13.89 | $13.89 | $13.89 | $13.89 | $11.08 | 0 |
| 2020-01-02 | $13.89 | $13.89 | $13.89 | $13.89 | $11.08 | 400 |
| 2019-12-31 | $13.72 | $13.72 | $13.72 | $13.72 | $10.95 | 0 |
| 2019-12-30 | $13.63 | $13.63 | $13.63 | $13.63 | $10.88 | 54 |
| 2019-12-27 | $13.84 | $13.84 | $13.84 | $13.84 | $11.04 | 343 |
| 2019-12-26 | $14.00 | $14.00 | $13.98 | $14.00 | $11.18 | 750 |
| 2019-12-24 | $13.79 | $13.84 | $13.79 | $13.84 | $11.05 | 455 |
| 2019-12-23 | $13.82 | $13.84 | $13.82 | $13.84 | $11.05 | 100 |
| 2019-12-20 | $13.69 | $13.69 | $13.69 | $13.69 | $10.93 | 70 |
| 2019-12-19 | $13.68 | $13.70 | $13.67 | $13.68 | $10.92 | 1,779 |
| 2019-12-18 | $13.77 | $13.77 | $13.77 | $13.77 | $11.00 | 0 |
| 2019-12-17 | $13.60 | $13.60 | $13.60 | $13.60 | $10.85 | 1 |
| 2019-12-16 | $13.37 | $13.37 | $13.37 | $13.37 | $10.68 | 0 |
| 2019-12-13 | $13.15 | $13.15 | $13.15 | $13.15 | $10.49 | 0 |
| 2019-12-12 | $13.32 | $13.32 | $13.32 | $13.32 | $10.63 | 5 |
| 2019-12-11 | $13.19 | $13.19 | $13.19 | $13.19 | $10.53 | 0 |
| 2019-12-10 | $13.19 | $13.19 | $13.19 | $13.19 | $10.53 | 589 |
| 2019-12-09 | $12.89 | $12.89 | $12.89 | $12.89 | $10.29 | 0 |
| 2019-12-06 | $12.52 | $12.52 | $12.52 | $12.52 | $9.99 | 0 |
| 2019-12-05 | $12.53 | $12.53 | $12.52 | $12.52 | $9.99 | 800 |
| 2019-12-04 | $12.56 | $12.56 | $12.56 | $12.56 | $10.03 | 2 |
| 2019-12-03 | $12.46 | $12.46 | $12.46 | $12.46 | $9.94 | 4 |
| 2019-12-02 | $12.59 | $12.59 | $12.54 | $12.54 | $10.01 | 102 |
| 2019-11-29 | $12.69 | $12.69 | $12.69 | $12.69 | $10.13 | 2 |
| 2019-11-27 | $12.73 | $12.76 | $10.32 | $12.76 | $10.19 | 402 |
| 2019-11-26 | $13.39 | $13.39 | $13.03 | $13.03 | $10.17 | 699 |
| 2019-11-25 | $13.19 | $13.25 | $13.19 | $13.25 | $10.34 | 301 |
| 2019-11-22 | $13.20 | $13.20 | $13.19 | $13.19 | $10.29 | 1,250 |
| 2019-11-21 | $13.10 | $13.10 | $13.10 | $13.10 | $10.22 | 0 |
| 2019-11-20 | $12.84 | $12.84 | $12.84 | $12.84 | $10.02 | 1 |
| 2019-11-19 | $12.74 | $12.74 | $12.74 | $12.74 | $9.94 | 0 |
| 2019-11-18 | $12.97 | $12.97 | $12.97 | $12.97 | $10.12 | 100 |
| 2019-11-15 | $13.24 | $13.24 | $13.24 | $13.24 | $10.33 | 0 |
| 2019-11-14 | $13.09 | $13.09 | $13.09 | $13.09 | $10.22 | 0 |
| 2019-11-13 | $13.16 | $13.16 | $13.16 | $13.16 | $10.27 | 0 |
| 2019-11-12 | $13.23 | $13.23 | $13.23 | $13.23 | $10.32 | 0 |
| 2019-11-11 | $13.47 | $13.47 | $13.47 | $13.47 | $10.51 | 0 |
| 2019-11-08 | $13.39 | $13.47 | $13.39 | $13.47 | $10.51 | 100 |
| 2019-11-07 | $13.50 | $13.50 | $13.50 | $13.50 | $10.54 | 0 |
| 2019-11-06 | $13.68 | $13.68 | $13.68 | $13.68 | $10.67 | 0 |
| 2019-11-05 | $13.89 | $13.89 | $13.89 | $13.89 | $10.83 | 1 |
| 2019-11-04 | $14.02 | $14.02 | $14.02 | $14.02 | $10.94 | 0 |
| 2019-11-01 | $13.86 | $13.86 | $13.86 | $13.86 | $10.82 | 0 |
| 2019-10-31 | $13.71 | $13.71 | $13.71 | $13.71 | $10.70 | 0 |
| 2019-10-30 | $13.75 | $13.75 | $13.75 | $13.75 | $10.73 | 0 |
| 2019-10-29 | $13.75 | $13.75 | $13.75 | $13.75 | $10.73 | 0 |
| 2019-10-28 | $13.78 | $13.78 | $13.78 | $13.78 | $10.75 | 1 |
| 2019-10-25 | $13.97 | $13.97 | $13.97 | $13.97 | $10.90 | 0 |
| 2019-10-24 | $13.90 | $13.90 | $13.90 | $13.90 | $10.85 | 0 |
| 2019-10-23 | $13.92 | $13.92 | $13.92 | $13.92 | $10.86 | 0 |
| 2019-10-22 | $13.97 | $13.97 | $13.97 | $13.97 | $10.90 | 0 |
| 2019-10-21 | $13.98 | $13.98 | $13.98 | $13.98 | $10.91 | 0 |
| 2019-10-18 | $13.98 | $13.98 | $13.98 | $13.98 | $10.91 | 1 |
| 2019-10-17 | $13.89 | $13.89 | $13.89 | $13.89 | $10.84 | 0 |
| 2019-10-16 | $13.93 | $13.93 | $13.93 | $13.93 | $10.87 | 0 |
| 2019-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $10.92 | 0 |
| 2019-10-14 | $13.95 | $13.95 | $13.95 | $13.95 | $10.89 | 0 |
| 2019-10-11 | $14.06 | $14.06 | $14.06 | $14.06 | $10.97 | 0 |
| 2019-10-10 | $14.03 | $14.03 | $14.03 | $14.03 | $10.95 | 0 |
| 2019-10-09 | $14.02 | $14.02 | $14.02 | $14.02 | $10.94 | 0 |
| 2019-10-08 | $14.15 | $14.15 | $14.15 | $14.15 | $11.04 | 0 |
| 2019-10-07 | $14.32 | $14.32 | $14.32 | $14.32 | $11.17 | 0 |
| 2019-10-04 | $14.46 | $14.46 | $14.46 | $14.46 | $11.29 | 0 |
| 2019-10-03 | $14.39 | $14.46 | $14.39 | $14.46 | $11.29 | 2,500 |
| 2019-10-02 | $14.40 | $14.40 | $14.40 | $14.40 | $11.24 | 3 |
| 2019-10-01 | $14.56 | $14.56 | $14.56 | $14.56 | $11.36 | 0 |
| 2019-09-30 | $14.69 | $14.69 | $14.69 | $14.69 | $11.46 | 0 |
| 2019-09-27 | $14.62 | $14.62 | $14.62 | $14.62 | $11.41 | 2 |
| 2019-09-26 | $14.66 | $14.66 | $14.66 | $14.66 | $11.44 | 0 |
| 2019-09-25 | $14.79 | $14.79 | $14.79 | $14.79 | $11.54 | 0 |
| 2019-09-24 | $14.91 | $14.91 | $14.91 | $14.91 | $11.63 | 0 |
| 2019-09-23 | $15.08 | $15.08 | $15.08 | $15.08 | $11.77 | 0 |
| 2019-09-20 | $15.15 | $15.15 | $15.15 | $15.15 | $11.83 | 0 |
| 2019-09-19 | $15.11 | $15.11 | $15.11 | $15.11 | $11.79 | 0 |
| 2019-09-18 | $15.17 | $15.17 | $15.17 | $15.17 | $11.84 | 0 |
| 2019-09-17 | $15.14 | $15.14 | $15.14 | $15.14 | $11.81 | 0 |
| 2019-09-16 | $15.12 | $15.12 | $15.12 | $15.12 | $11.80 | 0 |
| 2019-09-13 | $14.94 | $14.94 | $14.94 | $14.94 | $11.66 | 4 |
| 2019-09-12 | $14.68 | $14.68 | $14.68 | $14.68 | $11.46 | 0 |
| 2019-09-11 | $14.79 | $14.79 | $14.79 | $14.79 | $11.54 | 0 |
| 2019-09-10 | $14.72 | $14.72 | $14.72 | $14.72 | $11.49 | 0 |
| 2019-09-09 | $14.66 | $14.66 | $14.66 | $14.66 | $11.44 | 6 |
| 2019-09-06 | $14.45 | $14.45 | $14.45 | $14.45 | $11.28 | 100 |
| 2019-09-05 | $14.46 | $14.46 | $14.46 | $14.46 | $11.28 | 0 |
| 2019-09-04 | $14.46 | $14.46 | $14.46 | $14.46 | $11.28 | 0 |
| 2019-09-03 | $14.46 | $14.46 | $14.46 | $14.46 | $11.28 | 0 |
| 2019-08-30 | $14.58 | $14.58 | $14.58 | $14.58 | $11.38 | 0 |
| 2019-08-29 | $14.56 | $14.56 | $14.56 | $14.56 | $11.36 | 0 |
| 2019-08-28 | $14.37 | $14.37 | $14.37 | $14.37 | $11.22 | 0 |
| 2019-08-27 | $14.04 | $14.04 | $14.04 | $14.04 | $10.96 | 40 |
| 2019-08-26 | $14.42 | $14.42 | $14.42 | $14.42 | $11.02 | 39 |
| 2019-08-23 | $14.45 | $14.45 | $14.45 | $14.45 | $11.04 | 0 |
| 2019-08-22 | $14.80 | $14.80 | $14.80 | $14.80 | $11.31 | 0 |
| 2019-08-21 | $14.96 | $14.96 | $14.96 | $14.96 | $11.43 | 0 |
| 2019-08-20 | $14.96 | $14.96 | $14.96 | $14.96 | $11.43 | 0 |
| 2019-08-19 | $14.90 | $14.90 | $14.90 | $14.90 | $11.39 | 0 |
| 2019-08-16 | $14.71 | $14.71 | $14.71 | $14.71 | $11.24 | 0 |
| 2019-08-15 | $14.47 | $14.47 | $14.47 | $14.47 | $11.05 | 0 |
| 2019-08-14 | $14.50 | $14.50 | $14.50 | $14.50 | $11.08 | 0 |
| 2019-08-13 | $14.74 | $14.74 | $14.74 | $14.74 | $11.27 | 1 |
| 2019-08-12 | $14.66 | $14.66 | $14.66 | $14.66 | $11.20 | 0 |
| 2019-08-09 | $14.82 | $14.82 | $14.82 | $14.82 | $11.32 | 0 |
| 2019-08-08 | $14.87 | $14.87 | $14.87 | $14.87 | $11.36 | 0 |
| 2019-08-07 | $14.74 | $14.74 | $14.74 | $14.74 | $11.26 | 1 |
| 2019-08-06 | $14.98 | $14.98 | $14.98 | $14.98 | $11.44 | 0 |
| 2019-08-05 | $15.77 | $15.77 | $15.77 | $15.77 | $12.05 | 0 |
| 2019-08-02 | $15.46 | $15.46 | $15.46 | $15.46 | $11.81 | 1 |
| 2019-08-01 | $15.53 | $15.53 | $15.53 | $15.53 | $11.86 | 2 |
| 2019-07-31 | $15.74 | $15.74 | $15.74 | $15.74 | $12.03 | 1 |
| 2019-07-30 | $15.77 | $15.77 | $15.77 | $15.77 | $12.05 | 0 |
| 2019-07-29 | $15.75 | $15.75 | $15.75 | $15.75 | $12.04 | 0 |
| 2019-07-26 | $15.95 | $15.95 | $15.95 | $15.95 | $12.19 | 0 |
| 2019-07-25 | $16.06 | $16.06 | $16.06 | $16.06 | $12.27 | 0 |
| 2019-07-24 | $16.16 | $16.16 | $16.16 | $16.16 | $12.35 | 0 |
| 2019-07-23 | $16.17 | $16.17 | $16.17 | $16.17 | $12.36 | 0 |
| 2019-07-22 | $16.22 | $16.22 | $16.22 | $16.22 | $12.39 | 0 |
| 2019-07-19 | $16.04 | $16.04 | $16.04 | $16.04 | $12.25 | 1 |
| 2019-07-18 | $15.98 | $15.98 | $15.98 | $15.98 | $12.21 | 0 |
| 2019-07-17 | $16.10 | $16.10 | $16.10 | $16.10 | $12.30 | 0 |
| 2019-07-16 | $16.20 | $16.20 | $16.20 | $16.20 | $12.38 | 0 |
| 2019-07-15 | $16.21 | $16.21 | $16.21 | $16.21 | $12.38 | 0 |
| 2019-07-12 | $16.23 | $16.23 | $16.23 | $16.23 | $12.40 | 0 |
| 2019-07-11 | $16.22 | $16.22 | $16.22 | $16.22 | $12.39 | 0 |
| 2019-07-10 | $16.17 | $16.17 | $16.17 | $16.17 | $12.35 | 0 |
| 2019-07-09 | $15.96 | $15.96 | $15.96 | $15.96 | $12.19 | 0 |
| 2019-07-08 | $15.99 | $15.99 | $15.99 | $15.99 | $12.22 | 0 |
| 2019-07-05 | $16.06 | $16.06 | $16.06 | $16.06 | $12.27 | 0 |
| 2019-07-03 | $15.95 | $15.95 | $15.95 | $15.95 | $12.19 | 0 |
| 2019-07-02 | $15.79 | $15.79 | $15.79 | $15.79 | $12.06 | 100 |
| 2019-07-01 | $15.80 | $15.80 | $15.80 | $15.80 | $12.07 | 0 |
| 2019-06-28 | $15.74 | $15.74 | $15.74 | $15.74 | $12.02 | 0 |
| 2019-06-27 | $15.63 | $15.63 | $15.63 | $15.63 | $11.94 | 1 |
| 2019-06-26 | $15.63 | $15.63 | $15.63 | $15.63 | $11.94 | 100 |
| 2019-06-25 | $15.51 | $15.51 | $15.51 | $15.51 | $11.85 | 3,500 |
| 2019-06-24 | $15.63 | $15.63 | $15.63 | $15.63 | $11.94 | 1 |
| 2019-06-21 | $15.69 | $15.69 | $15.69 | $15.69 | $11.98 | 24 |
| 2019-06-20 | $15.57 | $15.57 | $15.57 | $15.57 | $11.90 | 1 |
| 2019-06-19 | $15.51 | $15.51 | $15.51 | $15.51 | $11.85 | 0 |
| 2019-06-18 | $15.51 | $15.51 | $15.51 | $15.51 | $11.85 | 1 |
| 2019-06-17 | $15.48 | $15.48 | $15.48 | $15.48 | $11.83 | 0 |
| 2019-06-14 | $15.56 | $15.56 | $15.56 | $15.56 | $11.89 | 200 |
| 2019-06-13 | $15.70 | $15.70 | $15.70 | $15.70 | $12.00 | 4 |
| 2019-06-12 | $15.57 | $15.57 | $15.57 | $15.57 | $11.90 | 1 |
| 2019-06-11 | $15.62 | $15.62 | $15.62 | $15.62 | $11.93 | 0 |
| 2019-06-10 | $15.64 | $15.65 | $15.62 | $15.62 | $11.93 | 301 |
| 2019-06-07 | $15.55 | $15.55 | $15.55 | $15.55 | $11.88 | 5 |
| 2019-06-06 | $15.55 | $15.55 | $15.55 | $15.55 | $11.88 | 285 |
| 2019-06-05 | $15.49 | $15.49 | $15.49 | $15.49 | $11.83 | 2 |
| 2019-06-04 | $15.67 | $15.67 | $15.67 | $15.67 | $11.97 | 0 |
| 2019-06-03 | $15.38 | $15.38 | $15.38 | $15.38 | $11.75 | 3 |
| 2019-05-31 | $15.37 | $15.38 | $15.34 | $15.38 | $11.75 | 817 |
| 2019-05-30 | $15.48 | $15.50 | $15.44 | $15.45 | $11.80 | 1,900 |
| 2019-05-29 | $15.39 | $15.59 | $15.39 | $15.59 | $11.91 | 1,551 |
| 2019-05-28 | $15.62 | $15.62 | $15.62 | $15.62 | $11.94 | 0 |
| 2019-05-24 | $16.06 | $16.06 | $16.05 | $16.05 | $12.07 | 3,100 |
| 2019-05-23 | $15.98 | $15.98 | $15.98 | $15.98 | $12.01 | 0 |
| 2019-05-22 | $16.34 | $16.34 | $16.34 | $16.34 | $12.28 | 0 |
| 2019-05-21 | $16.39 | $16.39 | $16.39 | $16.39 | $12.32 | 0 |
| 2019-05-20 | $16.18 | $16.18 | $16.18 | $16.18 | $12.16 | 0 |
| 2019-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $12.21 | 0 |
| 2019-05-16 | $16.31 | $16.31 | $16.31 | $16.31 | $12.26 | 0 |
| 2019-05-15 | $16.20 | $16.20 | $16.20 | $16.20 | $12.17 | 0 |
| 2019-05-14 | $16.08 | $16.08 | $16.08 | $16.08 | $12.08 | 0 |
| 2019-05-13 | $15.95 | $15.95 | $15.95 | $15.95 | $11.99 | 0 |
| 2019-05-10 | $15.53 | $15.53 | $15.53 | $15.53 | $11.67 | 0 |
| 2019-05-09 | $15.53 | $15.53 | $15.53 | $15.53 | $11.67 | 0 |
| 2019-05-08 | $15.74 | $15.74 | $15.74 | $15.74 | $11.83 | 0 |
| 2019-05-07 | $15.72 | $15.72 | $15.72 | $15.72 | $11.81 | 0 |
| 2019-05-06 | $15.71 | $15.71 | $15.71 | $15.71 | $11.81 | 0 |
| 2019-05-03 | $15.78 | $15.78 | $15.78 | $15.78 | $11.86 | 0 |
| 2019-05-02 | $15.60 | $15.60 | $15.60 | $15.60 | $11.73 | 0 |
| 2019-05-01 | $15.86 | $15.86 | $15.86 | $15.86 | $11.92 | 0 |
| 2019-04-30 | $15.84 | $15.84 | $15.84 | $15.84 | $11.90 | 0 |
| 2019-04-29 | $15.99 | $15.99 | $15.99 | $15.99 | $12.01 | 0 |
| 2019-04-26 | $15.92 | $15.92 | $15.92 | $15.92 | $11.96 | 0 |
| 2019-04-25 | $15.93 | $15.93 | $15.93 | $15.93 | $11.97 | 0 |
| 2019-04-24 | $15.97 | $15.97 | $15.97 | $15.97 | $12.00 | 0 |
| 2019-04-23 | $16.09 | $16.09 | $16.09 | $16.09 | $12.09 | 0 |
| 2019-04-22 | $16.13 | $16.13 | $16.13 | $16.13 | $12.12 | 0 |
| 2019-04-18 | $15.84 | $15.84 | $15.84 | $15.84 | $11.91 | 0 |
| 2019-04-17 | $15.95 | $15.95 | $15.95 | $15.95 | $11.99 | 0 |
| 2019-04-16 | $16.07 | $16.07 | $16.07 | $16.07 | $12.08 | 0 |
| 2019-04-15 | $16.19 | $16.19 | $16.19 | $16.19 | $12.17 | 0 |
| 2019-04-12 | $16.24 | $16.24 | $16.24 | $16.24 | $12.20 | 85 |
| 2019-04-11 | $16.11 | $16.11 | $16.11 | $16.11 | $12.11 | 0 |
| 2019-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $12.02 | 0 |
| 2019-04-09 | $16.04 | $16.04 | $16.04 | $16.04 | $12.06 | 0 |
| 2019-04-08 | $16.23 | $16.23 | $16.21 | $16.21 | $12.18 | 515 |
| 2019-04-05 | $16.23 | $16.23 | $16.23 | $16.23 | $12.20 | 0 |
| 2019-04-04 | $16.11 | $16.11 | $16.11 | $16.11 | $12.11 | 0 |
| 2019-04-03 | $16.18 | $16.18 | $16.18 | $16.18 | $12.16 | 0 |
| 2019-04-02 | $16.25 | $16.25 | $16.25 | $16.25 | $12.21 | 0 |
| 2019-04-01 | $16.23 | $16.23 | $16.23 | $16.23 | $12.20 | 0 |
| 2019-03-29 | $16.06 | $16.06 | $16.06 | $16.06 | $12.07 | 0 |
| 2019-03-28 | $15.97 | $15.97 | $15.97 | $15.97 | $12.00 | 0 |
| 2019-03-27 | $15.90 | $15.90 | $15.90 | $15.90 | $11.95 | 0 |
| 2019-03-26 | $15.98 | $15.98 | $15.98 | $15.98 | $12.01 | 0 |
| 2019-03-25 | $15.96 | $15.96 | $15.96 | $15.96 | $11.99 | 0 |
| 2019-03-22 | $16.07 | $16.07 | $16.07 | $16.07 | $12.08 | 0 |
| 2019-03-21 | $16.32 | $16.32 | $16.32 | $16.32 | $12.26 | 4 |
| 2019-03-20 | $16.12 | $16.12 | $16.12 | $16.12 | $12.11 | 0 |
| 2019-03-19 | $16.06 | $16.12 | $16.06 | $16.12 | $12.11 | 100 |
| 2019-03-18 | $16.03 | $16.03 | $16.03 | $16.03 | $12.04 | 0 |
| 2019-03-15 | $15.80 | $15.80 | $15.77 | $15.77 | $11.85 | 101 |
| 2019-03-14 | $15.79 | $15.79 | $15.79 | $15.79 | $11.86 | 0 |
| 2019-03-13 | $15.83 | $15.83 | $15.83 | $15.83 | $11.90 | 0 |
| 2019-03-12 | $15.80 | $15.80 | $15.80 | $15.80 | $11.87 | 4 |
| 2019-03-11 | $15.90 | $15.90 | $15.83 | $15.83 | $11.90 | 300 |
| 2019-03-08 | $15.61 | $15.61 | $15.61 | $15.61 | $11.73 | 0 |
| 2019-03-07 | $15.71 | $15.71 | $15.71 | $15.71 | $11.80 | 0 |
| 2019-03-06 | $15.47 | $15.47 | $15.47 | $15.47 | $11.63 | 0 |
| 2019-03-05 | $15.60 | $15.60 | $15.60 | $15.60 | $11.73 | 0 |
| 2019-03-04 | $15.63 | $15.63 | $15.63 | $15.63 | $11.75 | 2 |
| 2019-03-01 | $15.61 | $15.61 | $15.61 | $15.61 | $11.73 | 2 |
| 2019-02-28 | $15.95 | $15.95 | $15.95 | $15.95 | $11.99 | 0 |
| 2019-02-27 | $15.95 | $15.95 | $15.95 | $15.95 | $11.77 | 0 |
| 2019-02-26 | $15.94 | $15.95 | $15.94 | $15.95 | $11.77 | 100 |
| 2019-02-25 | $16.17 | $16.17 | $16.17 | $16.17 | $11.93 | 0 |
| 2019-02-22 | $16.11 | $16.11 | $16.11 | $16.11 | $11.89 | 100 |
| 2019-02-21 | $16.07 | $16.07 | $16.07 | $16.07 | $11.86 | 0 |
| 2019-02-20 | $16.26 | $16.26 | $16.26 | $16.26 | $12.00 | 100 |
| 2019-02-19 | $16.44 | $16.44 | $16.44 | $16.44 | $12.13 | 0 |
| 2019-02-15 | $16.12 | $16.12 | $16.12 | $16.12 | $11.90 | 0 |
| 2019-02-14 | $16.07 | $16.07 | $16.07 | $16.07 | $11.86 | 100 |
| 2019-02-13 | $15.87 | $15.87 | $15.87 | $15.87 | $11.71 | 0 |
| 2019-02-12 | $15.68 | $15.68 | $15.67 | $15.67 | $11.57 | 100 |
| 2019-02-11 | $15.43 | $15.43 | $15.43 | $15.43 | $11.39 | 0 |
| 2019-02-08 | $15.39 | $15.39 | $15.39 | $15.39 | $11.35 | 1 |
| 2019-02-07 | $15.48 | $15.48 | $15.48 | $15.48 | $11.42 | 0 |
| 2019-02-06 | $15.84 | $15.84 | $15.84 | $15.84 | $11.69 | 0 |
| 2019-02-05 | $16.00 | $16.00 | $16.00 | $16.00 | $11.81 | 0 |
| 2019-02-04 | $16.04 | $16.04 | $16.04 | $16.04 | $11.84 | 116 |
| 2019-02-01 | $15.92 | $15.92 | $15.92 | $15.92 | $11.75 | 0 |
| 2019-01-31 | $15.76 | $15.76 | $15.76 | $15.76 | $11.63 | 0 |
| 2019-01-30 | $15.94 | $15.94 | $15.94 | $15.94 | $11.77 | 0 |
| 2019-01-29 | $15.74 | $15.74 | $15.74 | $15.74 | $11.61 | 100 |
| 2019-01-28 | $15.36 | $15.36 | $15.36 | $15.36 | $11.34 | 0 |
| 2019-01-25 | $15.66 | $15.66 | $15.66 | $15.66 | $11.55 | 0 |
| 2019-01-24 | $15.47 | $15.47 | $15.47 | $15.47 | $11.42 | 0 |
| 2019-01-23 | $15.36 | $15.36 | $15.36 | $15.36 | $11.34 | 0 |
| 2019-01-22 | $15.36 | $15.36 | $15.36 | $15.36 | $11.34 | 4 |
| 2019-01-18 | $15.74 | $15.74 | $15.74 | $15.74 | $11.61 | 0 |
| 2019-01-17 | $15.57 | $15.57 | $15.57 | $15.57 | $11.49 | 0 |
| 2019-01-16 | $15.57 | $15.57 | $15.57 | $15.57 | $11.49 | 0 |
| 2019-01-15 | $15.55 | $15.55 | $15.55 | $15.55 | $11.47 | 0 |
| 2019-01-14 | $15.28 | $15.28 | $15.28 | $15.28 | $11.28 | 0 |
| 2019-01-11 | $15.61 | $15.61 | $15.61 | $15.61 | $11.52 | 0 |
| 2019-01-10 | $15.83 | $15.83 | $15.61 | $15.61 | $11.52 | 101 |
| 2019-01-09 | $16.15 | $16.15 | $15.82 | $15.82 | $11.67 | 100 |
| 2019-01-08 | $15.67 | $15.67 | $15.67 | $15.67 | $11.57 | 0 |
| 2019-01-07 | $15.29 | $15.29 | $15.29 | $15.29 | $11.28 | 0 |
| 2019-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $11.07 | 0 |
| 2019-01-03 | $13.97 | $13.97 | $13.97 | $13.97 | $10.31 | 0 |
| 2019-01-02 | $14.18 | $14.18 | $14.18 | $14.18 | $10.46 | 0 |
| 2018-12-31 | $14.14 | $14.14 | $13.97 | $13.97 | $10.31 | 100 |
| 2018-12-28 | $13.85 | $13.85 | $13.79 | $13.79 | $10.17 | 100 |
| 2018-12-27 | $13.83 | $13.83 | $13.83 | $13.83 | $10.21 | 0 |
| 2018-12-26 | $13.34 | $13.34 | $13.34 | $13.34 | $9.84 | 0 |
| 2018-12-24 | $13.48 | $13.48 | $13.34 | $13.34 | $9.84 | 200 |
| 2018-12-21 | $13.90 | $13.90 | $13.90 | $13.90 | $10.26 | 0 |
| 2018-12-20 | $14.14 | $14.14 | $14.14 | $14.14 | $10.44 | 0 |
| 2018-12-19 | $14.56 | $14.56 | $14.56 | $14.56 | $10.75 | 0 |
| 2018-12-18 | $14.43 | $14.43 | $14.43 | $14.43 | $10.65 | 0 |
| 2018-12-17 | $14.75 | $14.75 | $14.75 | $14.75 | $10.89 | 0 |
| 2018-12-14 | $15.27 | $15.27 | $15.27 | $15.27 | $11.27 | 0 |
| 2018-12-13 | $15.44 | $15.44 | $15.44 | $15.44 | $11.40 | 0 |
| 2018-12-12 | $15.16 | $15.16 | $15.16 | $15.16 | $11.19 | 0 |
| 2018-12-11 | $15.04 | $15.04 | $15.04 | $15.04 | $11.10 | 0 |
| 2018-12-10 | $15.02 | $15.02 | $15.02 | $15.02 | $11.09 | 4 |
| 2018-12-07 | $15.59 | $15.59 | $15.59 | $15.59 | $11.51 | 0 |
| 2018-12-06 | $15.59 | $15.59 | $15.59 | $15.59 | $11.51 | 100 |
| 2018-12-04 | $15.59 | $15.59 | $15.59 | $15.59 | $11.51 | 0 |
| 2018-12-03 | $15.59 | $15.59 | $15.59 | $15.59 | $11.51 | 0 |
| 2018-11-30 | $15.59 | $15.59 | $15.59 | $15.59 | $11.51 | 0 |
| 2018-11-29 | $15.59 | $15.59 | $15.59 | $15.59 | $11.51 | 100 |
| 2018-11-28 | $15.65 | $15.65 | $15.65 | $15.65 | $11.55 | 0 |
| 2018-11-27 | $15.65 | $15.65 | $15.65 | $15.65 | $11.34 | 100 |
| 2018-11-26 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-23 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 160 |
| 2018-11-21 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-20 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-19 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-16 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-15 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-14 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-13 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-12 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-09 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-08 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-07 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-06 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 160 |
| 2018-11-05 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 12 |
| 2018-11-02 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-11-01 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 1 |
| 2018-10-31 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-30 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-29 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 2 |
| 2018-10-26 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-25 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-24 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-23 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-22 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-19 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-18 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-17 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-16 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-15 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 1 |
| 2018-10-12 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 27 |
| 2018-10-11 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 14 |
| 2018-10-10 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 1 |
| 2018-10-09 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-08 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-05 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-04 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 26 |
| 2018-10-03 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-10-02 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 1 |
| 2018-10-01 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-09-28 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-09-27 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-09-26 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-09-25 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-09-24 | $17.47 | $17.47 | $17.47 | $17.47 | $12.66 | 0 |
| 2018-09-21 | $17.45 | $17.47 | $17.45 | $17.47 | $12.66 | 600 |
| 2018-09-20 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-09-19 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-09-18 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-09-17 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 1 |
| 2018-09-14 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-09-13 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 1 |
| 2018-09-12 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 1 |
| 2018-09-11 | $18.30 | $18.30 | $18.30 | $18.30 | $13.26 | 0 |
| 2018-09-10 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 1 |
| 2018-09-07 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 4 |
| 2018-09-06 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-09-05 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-09-04 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-08-31 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-08-30 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 50 |
| 2018-08-29 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-08-28 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-08-27 | $18.61 | $18.61 | $18.61 | $18.61 | $13.49 | 0 |
| 2018-08-24 | $18.61 | $18.61 | $18.61 | $18.61 | $13.26 | 0 |
| 2018-08-23 | $18.61 | $18.61 | $18.61 | $18.61 | $13.26 | 5 |
| 2018-08-22 | $18.61 | $18.61 | $18.61 | $18.61 | $13.26 | 0 |
| 2018-08-21 | $18.61 | $18.61 | $18.61 | $18.61 | $13.26 | 300 |
| 2018-08-20 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 0 |
| 2018-08-17 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 0 |
| 2018-08-16 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 0 |
| 2018-08-15 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 170 |
| 2018-08-14 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 75 |
| 2018-08-13 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 112 |
| 2018-08-10 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 0 |
| 2018-08-09 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 0 |
| 2018-08-08 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 75 |
| 2018-08-07 | $18.27 | $18.27 | $18.27 | $18.27 | $13.02 | 300 |
| 2018-08-06 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-08-03 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-08-02 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 1 |
| 2018-08-01 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-31 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-30 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-27 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 1 |
| 2018-07-26 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-25 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-24 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-23 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-20 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-19 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-18 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-17 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-16 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-13 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 1 |
| 2018-07-12 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-11 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-10 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-09 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-06 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-05 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-03 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-07-02 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-06-29 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-06-28 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-06-27 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-06-26 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-06-25 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 0 |
| 2018-06-22 | $16.89 | $16.89 | $16.89 | $16.89 | $12.04 | 100 |
| 2018-06-21 | $16.62 | $16.62 | $16.62 | $16.62 | $11.85 | 100 |
| 2018-06-20 | $16.57 | $16.57 | $16.57 | $16.57 | $11.81 | 0 |
| 2018-06-19 | $16.57 | $16.57 | $16.57 | $16.57 | $11.81 | 0 |
| 2018-06-18 | $16.57 | $16.57 | $16.57 | $16.57 | $11.81 | 100 |
| 2018-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 1 |
| 2018-06-11 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-08 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-07 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 4 |
| 2018-06-06 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-05 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-04 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-06-01 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-05-29 | $17.00 | $17.00 | $17.00 | $17.00 | $12.12 | 0 |
| 2018-05-25 | $19.27 | $19.27 | $17.00 | $17.00 | $12.12 | 404 |
| 2018-05-24 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-23 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-22 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-21 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-18 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-05-17 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-16 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-05-15 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-05-14 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-11 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-10 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-09 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-08 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-07 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-05-04 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-05-03 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-02 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-05-01 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-30 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 17 |
| 2018-04-27 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-26 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-25 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-04-24 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-23 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-20 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-19 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-18 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-17 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-16 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-13 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-12 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-11 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 55 |
| 2018-04-10 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-09 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-06 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-05 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-04 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-03 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-04-02 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-03-29 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-28 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 2 |
| 2018-03-27 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 2 |
| 2018-03-26 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-23 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-22 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-03-21 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-20 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-19 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-16 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 2 |
| 2018-03-15 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 1 |
| 2018-03-14 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-13 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 0 |
| 2018-03-12 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 4 |
| 2018-03-09 | $16.38 | $16.38 | $16.38 | $16.38 | $11.46 | 502 |
| 2018-03-08 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 0 |
| 2018-03-07 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 1 |
| 2018-03-06 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 0 |
| 2018-03-05 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 0 |
| 2018-03-02 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 0 |
| 2018-03-01 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 1 |
| 2018-02-28 | $17.19 | $17.19 | $17.19 | $17.19 | $12.02 | 2 |
| 2018-02-27 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 0 |
| 2018-02-26 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 1 |
| 2018-02-23 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 0 |
| 2018-02-22 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 3 |
| 2018-02-21 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 1 |
| 2018-02-20 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 1 |
| 2018-02-16 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 0 |
| 2018-02-15 | $17.19 | $17.19 | $17.19 | $17.19 | $11.84 | 1 |
| 2018-02-14 | $16.60 | $17.43 | $16.55 | $17.19 | $11.84 | 2,300 |
| 2018-02-13 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 1,200 |
| 2018-02-12 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-02-09 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 1 |
| 2018-02-08 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-02-07 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-02-06 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-02-05 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-02-02 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 1 |
| 2018-02-01 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-31 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-30 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-29 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-26 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-25 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-24 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-23 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-22 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-19 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 1 |
| 2018-01-18 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-17 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 1 |
| 2018-01-16 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-12 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-11 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-10 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-09 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-08 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-05 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-04 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-03 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2018-01-02 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2017-12-29 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2017-12-28 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 0 |
| 2017-12-27 | $17.30 | $17.30 | $17.30 | $17.30 | $11.92 | 2,221 |
| 2017-12-26 | $17.38 | $17.38 | $17.38 | $17.38 | $11.97 | 0 |
| 2017-12-22 | $17.38 | $17.38 | $17.38 | $17.38 | $11.97 | 0 |
| 2017-12-21 | $17.38 | $17.38 | $17.38 | $17.38 | $11.97 | 0 |
| 2017-12-20 | $17.38 | $17.38 | $17.38 | $17.38 | $11.97 | 1 |
| 2017-12-19 | $17.38 | $17.38 | $17.38 | $17.38 | $11.97 | 0 |
| 2017-12-18 | $17.38 | $17.38 | $17.38 | $17.38 | $11.97 | 1,500 |
| 2017-12-15 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-14 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-13 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 1 |
| 2017-12-12 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-11 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-08 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 3 |
| 2017-12-07 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 2 |
| 2017-12-06 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-05 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-04 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 0 |
| 2017-12-01 | $16.74 | $16.74 | $16.74 | $16.74 | $11.53 | 152 |
| 2017-11-30 | $16.41 | $16.43 | $16.41 | $16.43 | $11.32 | 378 |
| 2017-11-29 | $17.02 | $17.02 | $17.02 | $17.02 | $11.73 | 0 |
| 2017-11-28 | $17.02 | $17.02 | $17.02 | $17.02 | $11.73 | 0 |
| 2017-11-27 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 2 |
| 2017-11-24 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-22 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-21 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 1 |
| 2017-11-20 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-17 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-16 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 3 |
| 2017-11-15 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 2 |
| 2017-11-14 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-13 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 3 |
| 2017-11-10 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-09 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-08 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-07 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-06 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-03 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-11-02 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 2 |
| 2017-11-01 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-10-31 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 0 |
| 2017-10-30 | $17.02 | $17.02 | $17.02 | $17.02 | $11.52 | 451 |
| 2017-10-27 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-26 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-25 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-24 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-23 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-20 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-19 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 1 |
| 2017-10-18 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-17 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-16 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 0 |
| 2017-10-13 | $17.95 | $17.95 | $17.95 | $17.95 | $12.15 | 450 |
| 2017-10-12 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 2 |
| 2017-10-11 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-10 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-09 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-06 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-05 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-04 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-03 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-10-02 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-29 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-28 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-27 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-26 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-25 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-22 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 0 |
| 2017-09-21 | $17.47 | $17.47 | $17.47 | $17.47 | $11.82 | 142 |
| 2017-09-20 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 0 |
| 2017-09-19 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 0 |
| 2017-09-18 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 0 |
| 2017-09-15 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 0 |
| 2017-09-14 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 0 |
| 2017-09-13 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 0 |
| 2017-09-12 | $17.72 | $17.72 | $17.72 | $17.72 | $12.00 | 100 |
| 2017-09-11 | $17.70 | $17.70 | $17.70 | $17.70 | $11.98 | 101 |
| 2017-09-08 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-09-07 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 3 |
| 2017-09-06 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-09-05 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-09-01 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-08-31 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-08-30 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-08-29 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-08-28 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-08-25 | $17.29 | $17.29 | $17.29 | $17.29 | $11.70 | 0 |
| 2017-08-24 | $17.27 | $17.29 | $17.27 | $17.29 | $11.70 | 240 |
| 2017-08-23 | $17.06 | $17.06 | $17.06 | $17.06 | $11.35 | 0 |
| 2017-08-22 | $17.06 | $17.06 | $17.06 | $17.06 | $11.35 | 0 |
| 2017-08-21 | $17.08 | $17.08 | $17.06 | $17.06 | $11.35 | 481 |
| 2017-08-18 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 1 |
| 2017-08-17 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-15 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-14 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 1 |
| 2017-08-11 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-10 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 1 |
| 2017-08-09 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-08 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-07 | $18.70 | $18.70 | $18.70 | $18.70 | $12.44 | 0 |
| 2017-08-04 | $18.75 | $18.75 | $18.69 | $18.70 | $12.44 | 2,250 |
| 2017-08-03 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-08-02 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-08-01 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-07-31 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-07-28 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-07-27 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-07-26 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-07-25 | $18.75 | $18.75 | $18.75 | $18.75 | $12.47 | 0 |
| 2017-07-24 | $18.73 | $18.75 | $18.73 | $18.75 | $12.47 | 250 |
| 2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 2 |
| 2017-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 1 |
| 2017-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-19 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-16 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-15 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 0 |
| 2017-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $12.64 | 125 |
| 2017-06-09 | $19.75 | $19.75 | $19.75 | $19.75 | $13.14 | 0 |
| 2017-06-08 | $19.75 | $19.75 | $19.75 | $19.75 | $13.14 | 0 |
| 2017-06-07 | $19.75 | $19.75 | $19.75 | $19.75 | $13.14 | 3 |
| 2017-06-06 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-06-05 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-06-02 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-06-01 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-05-31 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-05-30 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-05-26 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-05-25 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-05-24 | $20.06 | $20.06 | $20.06 | $20.06 | $13.35 | 0 |
| 2017-05-23 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-22 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-19 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-18 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-17 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-16 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-15 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 12 |
| 2017-05-12 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-11 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-10 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-09 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-05-08 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-05 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-05-04 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-03 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-05-02 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-05-01 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-04-28 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-04-27 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-04-26 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-04-25 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-04-24 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-04-21 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-04-20 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-04-19 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 1 |
| 2017-04-18 | $20.06 | $20.06 | $20.06 | $20.06 | $13.14 | 0 |
| 2017-04-17 | $20.05 | $20.06 | $20.05 | $20.06 | $13.14 | 513 |
| 2017-04-13 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-04-12 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-04-11 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-04-10 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-04-03 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-30 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-29 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-28 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-27 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-24 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-03-23 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-03-22 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-21 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-20 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-17 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-16 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-03-15 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 1 |
| 2017-03-14 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-13 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-10 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 4 |
| 2017-03-09 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-08 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-07 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-06 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-03 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-02 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2017-03-01 | $20.87 | $20.87 | $20.85 | $20.85 | $13.65 | 512 |
| 2017-02-28 | $21.05 | $21.05 | $21.05 | $21.05 | $13.79 | 0 |
| 2017-02-27 | $21.05 | $21.05 | $21.05 | $21.05 | $13.79 | 1 |
| 2017-02-24 | $21.35 | $21.35 | $21.35 | $21.35 | $13.79 | 0 |
| 2017-02-23 | $21.35 | $21.35 | $21.35 | $21.35 | $13.79 | 0 |
| 2017-02-22 | $21.35 | $21.35 | $21.35 | $21.35 | $13.79 | 100 |
| 2017-02-21 | $21.38 | $21.38 | $21.38 | $21.38 | $13.81 | 0 |
| 2017-02-17 | $21.38 | $21.38 | $21.38 | $21.38 | $13.81 | 0 |
| 2017-02-16 | $21.38 | $21.38 | $21.38 | $21.38 | $13.81 | 0 |
| 2017-02-15 | $21.38 | $21.38 | $21.38 | $21.38 | $13.81 | 0 |
| 2017-02-14 | $21.38 | $21.38 | $21.38 | $21.38 | $13.81 | 0 |
| 2017-02-13 | $21.29 | $21.38 | $21.29 | $21.38 | $13.81 | 390 |
| 2017-02-10 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-09 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-08 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-07 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-06 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-03 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-02 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-02-01 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 0 |
| 2017-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $13.35 | 100 |
| 2017-01-30 | $20.87 | $20.87 | $20.87 | $20.87 | $13.48 | 0 |
| 2017-01-27 | $20.87 | $20.87 | $20.87 | $20.87 | $13.48 | 0 |
| 2017-01-26 | $20.87 | $20.87 | $20.87 | $20.87 | $13.48 | 0 |
| 2017-01-25 | $20.87 | $20.87 | $20.87 | $20.87 | $13.48 | 200 |
| 2017-01-24 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-23 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-20 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-19 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-18 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-17 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-13 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-12 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-11 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-10 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-09 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-06 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-05 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2017-01-03 | $19.90 | $19.90 | $19.90 | $19.90 | $12.86 | 0 |
| 2016-12-30 | $19.79 | $19.90 | $19.79 | $19.90 | $12.86 | 250 |
| 2016-12-29 | $19.87 | $19.87 | $19.87 | $19.87 | $12.84 | 200 |
| 2016-12-28 | $19.63 | $19.63 | $19.63 | $19.63 | $12.68 | 0 |
| 2016-12-27 | $19.63 | $19.63 | $19.63 | $19.63 | $12.68 | 1 |
| 2016-12-23 | $19.63 | $19.63 | $19.63 | $19.63 | $12.68 | 0 |
| 2016-12-22 | $19.63 | $19.63 | $19.63 | $19.63 | $12.68 | 0 |
| 2016-12-21 | $19.43 | $19.63 | $19.43 | $19.63 | $12.68 | 450 |
| 2016-12-20 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-19 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-16 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-15 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-14 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-13 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-12 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 1 |
| 2016-12-09 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-08 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-07 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-06 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-05 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 1 |
| 2016-12-02 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-12-01 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 31 |
| 2016-11-30 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 1 |
| 2016-11-29 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-11-28 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 0 |
| 2016-11-25 | $19.10 | $19.10 | $19.10 | $19.10 | $12.34 | 1 |
| 2016-11-23 | $19.46 | $19.46 | $19.42 | $19.42 | $12.34 | 300 |
| 2016-11-22 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-21 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-18 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-17 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-16 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-15 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-14 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-11 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-10 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-09 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-08 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-07 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-04 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-03 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-02 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-11-01 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-31 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-28 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-27 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-26 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-25 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-24 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-21 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-20 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-19 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-18 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-17 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-14 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-13 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-12 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-11 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-10 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-07 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-06 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-05 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-04 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-10-03 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-30 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-29 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-28 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-27 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-26 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-23 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-22 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-21 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-20 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-19 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-16 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-15 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-14 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-13 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-12 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-09 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-08 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-07 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-06 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-02 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-09-01 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-31 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-30 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-29 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-26 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-25 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-24 | $16.36 | $16.36 | $16.36 | $16.36 | $10.40 | 0 |
| 2016-08-23 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-22 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-19 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-18 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-17 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-16 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-15 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-12 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-11 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-10 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-09 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-08 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-05 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-04 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-03 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-02 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-08-01 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-29 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-28 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-27 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-26 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-25 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-22 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-21 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-20 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-19 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-18 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-15 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-14 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-13 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-12 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-11 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-08 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-07 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-06 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-05 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-07-01 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-30 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-29 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-28 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-27 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-24 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-23 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-22 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-21 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-20 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-17 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-16 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-15 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-14 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-13 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-10 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-09 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-08 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-07 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-06 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-03 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-02 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-06-01 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-05-31 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-05-27 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-05-26 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-05-25 | $16.36 | $16.36 | $16.36 | $16.36 | $10.20 | 0 |
| 2016-05-24 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-23 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-20 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-19 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-18 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-17 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-16 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-13 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-12 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-11 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-10 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-09 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-06 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-05 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-04 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-03 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-05-02 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-29 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-28 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-27 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-26 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-25 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-22 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-21 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-20 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-19 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-18 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 1 |
| 2016-04-15 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-14 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-13 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-12 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-11 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-08 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-07 | $16.36 | $16.36 | $16.36 | $16.36 | $9.99 | 0 |
| 2016-04-06 | $16.35 | $16.36 | $16.35 | $16.36 | $9.99 | 340 |
| 2016-04-05 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-04-04 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-04-01 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-31 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-30 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 170 |
| 2016-03-29 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-28 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-24 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-23 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-22 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-21 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-18 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-17 | $16.74 | $16.74 | $16.74 | $16.74 | $10.22 | 0 |
| 2016-03-16 | $16.71 | $16.74 | $16.71 | $16.74 | $10.22 | 200 |
| 2016-03-15 | $16.09 | $16.09 | $16.02 | $16.02 | $9.78 | 200 |
| 2016-03-14 | $16.58 | $16.58 | $16.54 | $16.54 | $10.10 | 201 |
| 2016-03-11 | $16.34 | $16.34 | $16.34 | $16.34 | $9.98 | 0 |
| 2016-03-10 | $16.34 | $16.34 | $16.34 | $16.34 | $9.98 | 0 |
| 2016-03-09 | $16.34 | $16.34 | $16.34 | $16.34 | $9.98 | 4 |
| 2016-03-08 | $16.39 | $16.39 | $16.34 | $16.34 | $9.98 | 200 |
| 2016-03-07 | $15.63 | $15.63 | $15.63 | $15.63 | $9.54 | 0 |
| 2016-03-04 | $15.63 | $15.63 | $15.63 | $15.63 | $9.54 | 0 |
| 2016-03-03 | $15.63 | $15.63 | $15.63 | $15.63 | $9.54 | 0 |
| 2016-03-02 | $15.63 | $15.63 | $15.63 | $15.63 | $9.54 | 0 |
| 2016-03-01 | $15.68 | $15.68 | $15.63 | $15.63 | $9.54 | 200 |
| 2016-02-29 | $15.13 | $15.13 | $15.13 | $15.13 | $9.24 | 0 |
| 2016-02-26 | $15.13 | $15.13 | $15.13 | $15.13 | $9.24 | 0 |
| 2016-02-25 | $15.18 | $15.18 | $15.13 | $15.13 | $9.24 | 200 |
| 2016-02-24 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-23 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-22 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-19 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-18 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-17 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-16 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-12 | $13.05 | $13.05 | $13.05 | $13.05 | $7.79 | 0 |
| 2016-02-11 | $13.02 | $13.07 | $13.02 | $13.05 | $7.79 | 3,500 |
| 2016-02-10 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-09 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-08 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-05 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-04 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-03 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-01-29 | $15.90 | $15.90 | $15.90 | $15.90 | $9.50 | 0 |
| 2016-01-28 | $16.04 | $16.07 | $15.90 | $15.90 | $9.50 | 600 |
| 2016-01-27 | $14.94 | $14.94 | $14.94 | $14.94 | $8.92 | 0 |
| 2016-01-26 | $14.94 | $14.94 | $14.94 | $14.94 | $8.92 | 0 |
| 2016-01-25 | $14.98 | $14.98 | $14.94 | $14.94 | $8.92 | 200 |
| 2016-01-22 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-21 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-20 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-19 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-15 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-14 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-13 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-12 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-11 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-08 | $16.94 | $16.94 | $16.94 | $16.94 | $10.12 | 0 |
| 2016-01-07 | $17.03 | $17.03 | $16.94 | $16.94 | $10.12 | 200 |
| 2016-01-06 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2016-01-05 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2016-01-04 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-31 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-30 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-29 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-28 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-24 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-23 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-22 | $16.19 | $16.19 | $16.19 | $16.19 | $9.67 | 0 |
| 2015-12-21 | $16.22 | $16.22 | $16.19 | $16.19 | $9.67 | 200 |
| 2015-12-18 | $16.20 | $16.20 | $16.17 | $16.17 | $9.66 | 200 |
| 2015-12-17 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 16 |
| 2015-12-16 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 0 |
| 2015-12-15 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 0 |
| 2015-12-14 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 0 |
| 2015-12-11 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 0 |
| 2015-12-10 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 0 |
| 2015-12-09 | $16.21 | $16.21 | $16.21 | $16.21 | $9.68 | 4 |
| 2015-12-08 | $16.24 | $16.24 | $16.21 | $16.21 | $9.68 | 200 |
| 2015-12-07 | $16.96 | $16.96 | $16.96 | $16.96 | $10.13 | 0 |
| 2015-12-04 | $17.01 | $17.01 | $16.96 | $16.96 | $10.13 | 200 |
| 2015-12-03 | $18.20 | $18.20 | $18.20 | $18.20 | $10.87 | 0 |
| 2015-12-02 | $18.25 | $18.25 | $18.20 | $18.20 | $10.87 | 200 |
| 2015-12-01 | $20.98 | $20.98 | $20.98 | $20.98 | $12.53 | 0 |
| 2015-11-30 | $20.98 | $20.98 | $20.98 | $20.98 | $12.53 | 0 |
| 2015-11-27 | $20.98 | $20.98 | $20.98 | $20.98 | $12.53 | 0 |
| 2015-11-25 | $20.98 | $20.98 | $20.98 | $20.98 | $12.53 | 0 |
| 2015-11-24 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-23 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-20 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-19 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-18 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-17 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-16 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-13 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-12 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-11 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-10 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-09 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 0 |
| 2015-11-06 | $20.98 | $20.98 | $20.98 | $20.98 | $12.32 | 150 |
| 2015-11-05 | $21.19 | $21.19 | $21.19 | $21.19 | $12.44 | 0 |
| 2015-11-04 | $21.19 | $21.19 | $21.19 | $21.19 | $12.44 | 0 |
| 2015-11-03 | $21.19 | $21.19 | $21.19 | $21.19 | $12.44 | 0 |
| 2015-11-02 | $21.19 | $21.19 | $21.19 | $21.19 | $12.44 | 150 |
| 2015-10-30 | $20.18 | $20.18 | $20.18 | $20.18 | $11.85 | 0 |
| 2015-10-29 | $20.18 | $20.18 | $20.18 | $20.18 | $11.85 | 0 |
| 2015-10-28 | $20.18 | $20.18 | $20.18 | $20.18 | $11.85 | 0 |
| 2015-10-27 | $20.18 | $20.18 | $20.18 | $20.18 | $11.85 | 0 |
| 2015-10-26 | $20.18 | $20.18 | $20.18 | $20.18 | $11.85 | 150 |
| 2015-10-23 | $21.61 | $21.61 | $21.61 | $21.61 | $12.69 | 0 |
| 2015-10-22 | $21.61 | $21.61 | $21.61 | $21.61 | $12.69 | 0 |
| 2015-10-21 | $21.61 | $21.61 | $21.61 | $21.61 | $12.69 | 0 |
| 2015-10-20 | $21.61 | $21.61 | $21.61 | $21.61 | $12.69 | 0 |
| 2015-10-19 | $21.61 | $21.61 | $21.61 | $21.61 | $12.69 | 0 |
| 2015-10-16 | $21.61 | $21.61 | $21.61 | $21.61 | $12.69 | 100 |
| 2015-10-15 | $22.01 | $22.01 | $22.01 | $22.01 | $12.92 | 0 |
| 2015-10-14 | $22.01 | $22.01 | $22.01 | $22.01 | $12.92 | 0 |
| 2015-10-13 | $22.01 | $22.01 | $22.01 | $22.01 | $12.92 | 0 |
| 2015-10-12 | $22.01 | $22.01 | $22.01 | $22.01 | $12.92 | 0 |
| 2015-10-09 | $22.01 | $22.01 | $22.01 | $22.01 | $12.92 | 100 |
AMUB (AMUB) News Headlines
Recent AMUB (AMUB) News
Similar Companies to AMUB (AMUB) 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 | -- | -- | -- |