Barclays Bank PLC (COWTF) Exchange: PINK
Data as of May 3, 2024
$20.00 ($0.00) 0.00%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $20.00 |
| Previous Close | $20.00 |
| High | $20.00 |
| Low | $20.00 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.00 |
| Adjusted Low | $20.00 |
About Barclays Bank PLC (COWTF)
iPath Bloomberg Livestock Total Return Sub-Index ETN
Invest in Barclays Bank PLC (COWTF)
Historical Stock Data for Barclays Bank PLC (COWTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 30 |
| 2024-04-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 45 |
| 2024-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 45 |
| 2024-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 700 |
| 2024-04-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2024-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-04-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-04-02 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 100 |
| 2024-04-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-03-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-03-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-03-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-03-25 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-03-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 100 |
| 2024-03-21 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 700 |
| 2024-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2024-03-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 50 |
| 2024-03-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 200 |
| 2024-03-04 | $19.61 | $19.61 | $19.52 | $19.52 | $19.52 | 279 |
| 2024-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-02-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-02-28 | $19.46 | $21.00 | $19.46 | $21.00 | $21.00 | 4,550 |
| 2024-02-27 | $20.26 | $20.30 | $20.26 | $20.30 | $20.30 | 300 |
| 2024-02-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 150 |
| 2024-02-23 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 200 |
| 2024-02-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 160 |
| 2024-02-21 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-20 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 41 |
| 2024-02-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 63 |
| 2024-02-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1 |
| 2024-01-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-29 | $19.90 | $19.90 | $19.01 | $19.70 | $19.70 | 861 |
| 2024-01-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-01-25 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-01-24 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 57 |
| 2024-01-23 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2024-01-22 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2024-01-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 100 |
| 2024-01-18 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-17 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-16 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 148 |
| 2024-01-11 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-10 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 8 |
| 2024-01-09 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-08 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-01-04 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 100 |
| 2024-01-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 3 |
| 2024-01-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-22 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-15 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-12-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 400 |
| 2023-12-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-12-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6 |
| 2023-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2023-11-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-11-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 150 |
| 2023-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2023-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-10-24 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-23 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-10-19 | $22.00 | $22.01 | $22.00 | $22.01 | $22.01 | 206 |
| 2023-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 227 |
| 2023-10-16 | $25.04 | $25.04 | $24.43 | $24.43 | $24.43 | 700 |
| 2023-10-13 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 13 |
| 2023-10-12 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 25 |
| 2023-10-11 | $27.00 | $27.00 | $26.03 | $26.03 | $26.03 | 600 |
| 2023-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 345 |
| 2023-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 150 |
| 2023-10-02 | $23.44 | $28.00 | $23.44 | $28.00 | $28.00 | 1,611 |
| 2023-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 135 |
| 2023-09-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-09-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-09-26 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-09-25 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,105 |
| 2023-09-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-09-21 | $27.30 | $27.30 | $24.30 | $24.30 | $24.30 | 3,176 |
| 2023-09-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 10 |
| 2023-09-19 | $22.00 | $25.93 | $22.00 | $25.90 | $25.90 | 1,640 |
| 2023-09-18 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 12 |
| 2023-09-15 | $27.00 | $27.00 | $21.52 | $21.52 | $21.52 | 7,174 |
| 2023-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2023-09-13 | $25.50 | $35.13 | $25.50 | $30.00 | $30.00 | 1,565 |
| 2023-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-09-08 | $25.00 | $25.00 | $23.00 | $24.00 | $24.00 | 3,210 |
| 2023-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1 |
| 2023-09-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2023-09-01 | $23.00 | $25.85 | $23.00 | $25.85 | $25.85 | 463 |
| 2023-08-31 | $24.22 | $27.00 | $20.20 | $25.00 | $25.00 | 1,899 |
| 2023-08-30 | $23.79 | $24.26 | $20.21 | $20.21 | $20.21 | 4,170 |
| 2023-08-29 | $22.08 | $23.00 | $22.01 | $23.00 | $23.00 | 4,000 |
| 2023-08-28 | $21.45 | $25.00 | $20.11 | $23.34 | $23.34 | 44,520 |
| 2023-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-23 | $20.00 | $21.01 | $20.00 | $20.00 | $20.00 | 1,888 |
| 2023-08-22 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-08-21 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 13 |
| 2023-08-18 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-08-17 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-08-16 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 1 |
| 2023-08-15 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 400 |
| 2023-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4 |
| 2023-08-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2023-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-14 | $19.18 | $21.00 | $19.18 | $20.00 | $20.00 | 400 |
| 2023-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 20 |
| 2023-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,500 |
| 2023-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2023-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2023-06-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-06-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 10 |
| 2023-06-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-05-31 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 4 |
| 2023-05-30 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-26 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-25 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-24 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-23 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-22 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 4 |
| 2023-05-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-18 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-05-17 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 5,396 |
| 2023-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2023-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1 |
| 2023-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2023-04-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 83 |
| 2023-04-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 6 |
| 2023-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 50 |
| 2023-04-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 50 |
| 2023-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 62 |
| 2023-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-03-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2023-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 86 |
| 2023-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 218 |
| 2023-03-07 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-03-06 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-03-03 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-03-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-03-01 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-02-28 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-02-27 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-02-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-02-23 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-02-22 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-02-21 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 25 |
| 2023-02-17 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 21 |
| 2023-02-16 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 268 |
| 2023-02-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 65 |
| 2023-02-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 15 |
| 2023-02-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 15 |
| 2023-02-10 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 5 |
| 2023-02-09 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-02-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-02-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-02-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,170 |
| 2023-02-03 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-02-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 25 |
| 2023-02-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-01-31 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-01-30 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 25 |
| 2023-01-27 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 15 |
| 2023-01-26 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 15 |
| 2023-01-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-01-24 | $16.00 | $16.47 | $16.00 | $16.47 | $16.47 | 354 |
| 2023-01-23 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 20 |
| 2023-01-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-19 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 98 |
| 2023-01-18 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 15 |
| 2023-01-17 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-13 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-12 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 1,000 |
| 2023-01-11 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-10 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 15 |
| 2023-01-09 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 15 |
| 2023-01-06 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 15 |
| 2023-01-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-04 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 15 |
| 2023-01-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 1,004 |
| 2022-12-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 116 |
| 2022-12-29 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 10 |
| 2022-12-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-12-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 5 |
| 2022-12-23 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-12-22 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 10 |
| 2022-12-21 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 100 |
| 2022-12-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-16 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-15 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-14 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-13 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 10 |
| 2022-12-12 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 100 |
| 2022-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 68 |
| 2022-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 170 |
| 2022-11-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-21 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 2,405 |
| 2022-11-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 200 |
| 2022-11-17 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-15 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-14 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-10 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-09 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-08 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 200 |
| 2022-11-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-11-04 | $16.76 | $16.77 | $16.76 | $16.77 | $16.77 | 330 |
| 2022-11-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-11-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-11-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-10-31 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 100 |
| 2022-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2022-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-24 | $17.03 | $18.00 | $17.03 | $18.00 | $18.00 | 360 |
| 2022-10-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-10-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-10-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-10-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-10-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 400 |
| 2022-10-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 200 |
| 2022-10-13 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-10 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 3 |
| 2022-10-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-10-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-09-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-09-29 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-09-28 | $16.79 | $16.79 | $15.68 | $15.68 | $15.68 | 550 |
| 2022-09-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-09-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-09-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-09-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 250 |
| 2022-09-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-09-20 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 250 |
| 2022-09-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2 |
| 2022-09-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-09-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-09-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-09-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2022-09-12 | $15.56 | $17.25 | $15.56 | $17.25 | $17.25 | 201 |
| 2022-09-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-09-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 500 |
| 2022-09-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2022-09-06 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2022-09-02 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 124 |
| 2022-09-01 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-08-31 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-08-30 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-08-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 50 |
| 2022-08-26 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 50 |
| 2022-08-23 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-18 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-17 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-15 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-11 | $18.00 | $18.07 | $18.00 | $18.07 | $18.07 | 20,151 |
| 2022-08-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2022-08-09 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 1 |
| 2022-08-08 | $16.35 | $17.79 | $16.35 | $17.79 | $17.79 | 27,651 |
| 2022-08-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-08-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 5 |
| 2022-07-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 50 |
| 2022-07-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-07-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 4 |
| 2022-07-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 157 |
| 2022-07-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 200 |
| 2022-07-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-07-13 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-07-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-07-11 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 15 |
| 2022-07-08 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 1 |
| 2022-07-07 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-07-06 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-07-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-07-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-30 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-29 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-28 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-27 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-24 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-23 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 30 |
| 2022-06-22 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-17 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-15 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-06-13 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 100 |
| 2022-06-10 | $15.71 | $15.72 | $15.71 | $15.72 | $15.72 | 200 |
| 2022-06-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-06-08 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-06-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 200 |
| 2022-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,500 |
| 2022-05-27 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2022-05-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2022-05-25 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 100 |
| 2022-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-05-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2022-05-16 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-05-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 1 |
| 2022-05-12 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 200 |
| 2022-05-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2022-05-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 150 |
| 2022-05-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 28 |
| 2022-05-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 200 |
| 2022-05-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-05-04 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-05-03 | $17.10 | $17.15 | $17.10 | $17.15 | $17.15 | 200 |
| 2022-05-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 100 |
| 2022-04-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-04-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2022-04-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-04-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-04-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-04-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-04-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 33 |
| 2022-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 33 |
| 2022-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 150 |
| 2022-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 150 |
| 2022-03-25 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-24 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-22 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-21 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-18 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 200 |
| 2022-03-17 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-03-16 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-03-15 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-03-14 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-03-11 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-03-10 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 200 |
| 2022-03-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 200 |
| 2022-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-03-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-03-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1 |
| 2022-03-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-03-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-03-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-02-28 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-02-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 25 |
| 2022-02-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-02-23 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-02-22 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 126 |
| 2022-02-18 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-02-17 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 126 |
| 2022-02-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-02-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 300 |
| 2022-02-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-02-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 100 |
| 2022-02-10 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 506 |
| 2022-02-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-02-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-02-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 309 |
| 2022-02-04 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-02-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-02-02 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-02-01 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-01-31 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 85 |
| 2022-01-28 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 12 |
| 2022-01-27 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-01-26 | $16.38 | $16.39 | $16.38 | $16.39 | $16.39 | 800 |
| 2022-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2022-01-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10 |
| 2022-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10 |
| 2022-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 30 |
| 2022-01-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1 |
| 2022-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 406 |
| 2022-01-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-01-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-01-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2021-12-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 100 |
| 2021-12-30 | $16.65 | $16.70 | $16.65 | $16.70 | $16.70 | 500 |
| 2021-12-29 | $16.84 | $16.84 | $16.31 | $16.31 | $16.31 | 900 |
| 2021-12-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-12-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 100 |
| 2021-12-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 100 |
| 2021-12-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2021-12-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 606 |
| 2021-12-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 80 |
| 2021-12-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-12-16 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2021-12-15 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2021-12-14 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 190 |
| 2021-12-13 | $16.21 | $16.50 | $15.84 | $16.50 | $16.50 | 2,045 |
| 2021-12-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2021-12-07 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-12-06 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-12-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-12-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-12-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 340 |
| 2021-11-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 680 |
| 2021-11-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-11-10 | $17.50 | $17.50 | $15.60 | $15.60 | $15.60 | 680 |
| 2021-11-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-11-08 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-11-05 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-11-04 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 100 |
| 2021-11-03 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-11-02 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-11-01 | $16.25 | $18.54 | $16.25 | $18.51 | $18.51 | 5,430 |
| 2021-10-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2021-10-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 20 |
| 2021-10-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-10-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-10-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-10-22 | $18.52 | $18.52 | $16.60 | $16.60 | $16.60 | 10,792 |
| 2021-10-21 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2021-10-20 | $15.62 | $18.53 | $15.62 | $18.53 | $18.53 | 1,200 |
| 2021-10-19 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2021-10-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2021-10-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 175 |
| 2021-10-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-10-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-10-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-10-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 28 |
| 2021-10-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 175 |
| 2021-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 675 |
| 2021-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2021-10-01 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-09-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-09-29 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-09-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-09-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 2,304 |
| 2021-09-24 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 400 |
| 2021-09-23 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 45 |
| 2021-09-22 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-09-21 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-09-20 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 20 |
| 2021-09-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-09-16 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-09-15 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-09-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2021-09-13 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-09-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 100 |
| 2021-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 77 |
| 2021-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-09-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-09-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-09-02 | $16.24 | $16.50 | $16.21 | $16.50 | $16.50 | 2,569 |
| 2021-09-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 250 |
| 2021-08-31 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 500 |
| 2021-08-30 | $17.00 | $17.00 | $16.31 | $16.72 | $16.72 | 1,830 |
| 2021-08-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 75 |
| 2021-08-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-08-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-08-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-08-23 | $17.10 | $17.25 | $17.10 | $17.25 | $17.25 | 331 |
| 2021-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2021-08-19 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-18 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-17 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-13 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-11 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-08-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 862 |
| 2021-08-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-08-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2021-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2021-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-07-29 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 1,005 |
| 2021-07-28 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2021-07-27 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 805 |
| 2021-07-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-07-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-07-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-07-19 | $16.10 | $16.50 | $16.10 | $16.50 | $16.50 | 785 |
| 2021-07-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 2 |
| 2021-07-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 113 |
| 2021-07-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-07-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1 |
| 2021-06-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 20 |
| 2021-06-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-06-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 70 |
| 2021-06-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-06-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-06-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 80 |
| 2021-06-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-06-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-06-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-06-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 230 |
| 2021-06-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 5 |
| 2021-06-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-06-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-06-11 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-06-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-06-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-06-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 5 |
| 2021-06-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1 |
| 2021-06-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1 |
| 2021-06-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 6 |
| 2021-06-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-06-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 20 |
| 2021-05-28 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-05-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 500 |
| 2021-05-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2021-05-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2021-05-24 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2021-05-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2021-05-20 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2021-05-19 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2021-05-18 | $16.00 | $16.91 | $16.00 | $16.91 | $16.91 | 1,009 |
| 2021-05-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-05-14 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 700 |
| 2021-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 33 |
| 2021-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,305 |
| 2021-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2021-05-10 | $17.95 | $19.95 | $17.95 | $18.00 | $18.00 | 1,961 |
| 2021-05-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2021-05-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2021-05-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 100 |
| 2021-05-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2021-05-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2021-04-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2021-04-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2021-04-28 | $16.75 | $16.75 | $12.64 | $16.55 | $16.55 | 300 |
| 2021-04-27 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-04-26 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-04-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-04-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-04-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 6 |
| 2021-04-20 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 84 |
| 2021-04-19 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-04-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-04-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 302 |
| 2021-04-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 23 |
| 2021-04-13 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-04-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-04-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 10 |
| 2021-04-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 10 |
| 2021-04-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-04-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1,100 |
| 2021-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 30 |
| 2021-04-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-03-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-03-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-03-29 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 433 |
| 2021-03-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-03-25 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 10 |
| 2021-03-24 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-03-23 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 4 |
| 2021-03-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 7 |
| 2021-03-19 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-03-18 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 210 |
| 2021-03-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-03-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 9 |
| 2021-03-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 134 |
| 2021-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2021-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2021-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-03-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 46 |
| 2021-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-03-03 | $16.00 | $16.00 | $14.00 | $14.00 | $14.00 | 347 |
| 2021-03-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,301 |
| 2021-03-01 | $16.06 | $16.06 | $14.00 | $14.00 | $14.00 | 2,479 |
| 2021-02-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 40 |
| 2021-02-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-02-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-02-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 40 |
| 2021-02-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-02-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 63 |
| 2021-02-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 231 |
| 2021-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,560 |
| 2021-02-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 286 |
| 2021-02-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 100 |
| 2021-02-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 6 |
| 2021-02-08 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2021-02-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 6 |
| 2021-02-04 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,290 |
| 2021-02-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 1 |
| 2021-02-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 3,354 |
| 2021-02-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 5 |
| 2021-01-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2021-01-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 186 |
| 2021-01-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 75 |
| 2021-01-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 316 |
| 2021-01-25 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 217 |
| 2021-01-22 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 4 |
| 2021-01-21 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 65 |
| 2021-01-20 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2021-01-19 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 78 |
| 2021-01-15 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 100 |
| 2021-01-14 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2021-01-13 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2021-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3,750 |
| 2021-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3,750 |
| 2021-01-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1,791 |
| 2021-01-06 | $17.99 | $20.00 | $17.99 | $20.00 | $20.00 | 2,319 |
| 2021-01-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 3,584 |
| 2021-01-04 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2020-12-31 | $14.52 | $15.52 | $14.52 | $15.52 | $15.52 | 650 |
| 2020-12-30 | $14.60 | $14.60 | $14.50 | $14.51 | $14.51 | 1,840 |
| 2020-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2020-12-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,258 |
| 2020-12-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-12-23 | $14.14 | $14.50 | $14.14 | $14.50 | $14.50 | 1,258 |
| 2020-12-22 | $14.00 | $14.60 | $14.00 | $14.60 | $14.60 | 620 |
| 2020-12-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 25 |
| 2020-12-18 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 81 |
| 2020-12-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-12-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-12-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-12-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 541 |
| 2020-12-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-12-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-12-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 158 |
| 2020-12-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-12-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-12-04 | $12.18 | $14.25 | $12.18 | $14.25 | $14.25 | 2,661 |
| 2020-12-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 2,569 |
| 2020-12-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 2,563 |
| 2020-12-01 | $12.21 | $12.23 | $12.21 | $12.23 | $12.23 | 3,089 |
| 2020-11-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2020-11-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-11-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2020-11-24 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2020-11-23 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2020-11-20 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2020-11-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 258 |
| 2020-11-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 90 |
| 2020-11-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-11-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 70 |
| 2020-11-11 | $13.35 | $15.00 | $13.35 | $15.00 | $15.00 | 900 |
| 2020-11-10 | $16.25 | $17.59 | $16.25 | $17.59 | $17.59 | 4,403 |
| 2020-11-09 | $15.40 | $16.00 | $15.40 | $16.00 | $16.00 | 1,250 |
| 2020-11-06 | $15.93 | $16.65 | $15.93 | $16.65 | $16.65 | 6,661 |
| 2020-11-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 3,735 |
| 2020-11-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 25 |
| 2020-11-03 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-11-02 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-10-30 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 25 |
| 2020-10-29 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 8 |
| 2020-10-28 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-10-27 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-10-26 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-10-23 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 2,570 |
| 2020-10-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 30 |
| 2020-10-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2020-10-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 75 |
| 2020-10-19 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 97 |
| 2020-10-16 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 100 |
| 2020-10-15 | $12.40 | $15.25 | $12.40 | $12.40 | $12.40 | 294 |
| 2020-10-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-10-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2020-10-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-10-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 44 |
| 2020-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-10-02 | $12.30 | $15.00 | $12.30 | $14.50 | $14.50 | 300 |
| 2020-10-01 | $12.27 | $12.97 | $12.27 | $12.97 | $12.97 | 200 |
| 2020-09-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 350 |
| 2020-09-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2020-09-28 | $14.87 | $14.95 | $14.87 | $14.95 | $14.95 | 2,711 |
| 2020-09-25 | $14.00 | $14.90 | $14.00 | $14.90 | $14.90 | 768 |
| 2020-09-24 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 200 |
| 2020-09-23 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 55 |
| 2020-09-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2020-09-21 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2020-09-18 | $12.17 | $12.18 | $12.17 | $12.17 | $12.17 | 900 |
| 2020-09-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-09-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2020-09-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 302 |
| 2020-09-11 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 44 |
| 2020-09-10 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2020-09-09 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2020-09-08 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 500 |
| 2020-09-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2020-09-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 452 |
| 2020-08-31 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 100 |
| 2020-08-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-08-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 205 |
| 2020-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-25 | $12.10 | $14.00 | $12.06 | $14.00 | $14.00 | 605 |
| 2020-08-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 44 |
| 2020-08-21 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2020-08-20 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 320 |
| 2020-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 144 |
| 2020-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 218 |
| 2020-08-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 100 |
| 2020-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2020-08-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
| 2020-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2 |
| 2020-08-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2020-08-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 700 |
| 2020-07-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 100 |
| 2020-07-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-07-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-07-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 60 |
| 2020-07-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,000 |
| 2020-07-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,000 |
| 2020-07-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2020-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2020-07-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 134 |
| 2020-07-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 60 |
| 2020-07-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 50 |
| 2020-07-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 30 |
| 2020-07-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-07-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-07-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 290 |
| 2020-07-10 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 570 |
| 2020-07-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-07-08 | $12.75 | $13.20 | $12.75 | $13.20 | $13.20 | 300 |
| 2020-07-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2020-07-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-07-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-07-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-06-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-06-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 10 |
| 2020-06-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-06-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 92 |
| 2020-06-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 320 |
| 2020-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2020-06-22 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 63 |
| 2020-06-19 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2020-06-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2020-06-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 125 |
| 2020-06-16 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 224 |
| 2020-06-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 150 |
| 2020-06-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 58 |
| 2020-06-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 10 |
| 2020-06-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 110 |
| 2020-06-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-06-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 4 |
| 2020-06-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 10 |
| 2020-06-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 130 |
| 2020-06-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-06-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-06-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-05-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-05-28 | $11.50 | $14.05 | $11.50 | $14.05 | $14.05 | 724 |
| 2020-05-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2020-05-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,336 |
| 2020-05-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 70 |
| 2020-05-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-05-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 34 |
| 2020-05-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-05-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-05-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 20 |
| 2020-05-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 101 |
| 2020-05-13 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2020-05-12 | $13.50 | $14.40 | $13.50 | $14.40 | $14.40 | 270 |
| 2020-05-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-05-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-05-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2020-05-06 | $11.50 | $13.73 | $11.50 | $13.20 | $13.20 | 2,120 |
| 2020-05-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 283 |
| 2020-05-04 | $11.50 | $11.54 | $11.50 | $11.50 | $11.50 | 3,294 |
| 2020-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-04-30 | $12.80 | $13.51 | $12.80 | $13.50 | $13.50 | 549 |
| 2020-04-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 30 |
| 2020-04-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2020-04-24 | $11.22 | $12.30 | $10.69 | $12.30 | $12.30 | 1,625 |
| 2020-04-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 29 |
| 2020-04-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 732 |
| 2020-04-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 193 |
| 2020-04-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 200 |
| 2020-04-17 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2020-04-16 | $11.50 | $13.18 | $11.50 | $13.18 | $13.18 | 2,252 |
| 2020-04-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 93 |
| 2020-04-14 | $11.70 | $11.75 | $11.05 | $11.05 | $11.05 | 1,024 |
| 2020-04-13 | $12.05 | $12.75 | $11.75 | $11.75 | $11.75 | 1,719 |
| 2020-04-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 506 |
| 2020-04-07 | $13.00 | $13.00 | $11.71 | $13.00 | $13.00 | 663 |
| 2020-04-06 | $11.46 | $11.50 | $11.46 | $11.50 | $11.50 | 333 |
| 2020-04-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2020-04-02 | $13.50 | $13.51 | $13.50 | $13.51 | $13.51 | 297 |
| 2020-04-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2020-03-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 35 |
| 2020-03-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2020-03-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 70 |
| 2020-03-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 53 |
| 2020-03-25 | $13.50 | $14.70 | $13.50 | $14.70 | $14.70 | 2,762 |
| 2020-03-24 | $14.70 | $14.70 | $13.50 | $13.50 | $13.50 | 1,242 |
| 2020-03-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 41 |
| 2020-03-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 40 |
| 2020-03-19 | $12.00 | $14.97 | $12.00 | $12.00 | $12.00 | 2,849 |
| 2020-03-18 | $15.27 | $15.27 | $14.42 | $14.45 | $14.45 | 3,033 |
| 2020-03-17 | $12.00 | $15.00 | $12.00 | $15.00 | $15.00 | 1,667 |
| 2020-03-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2020-03-13 | $15.50 | $15.57 | $15.11 | $15.11 | $15.11 | 678 |
| 2020-03-12 | $15.78 | $16.76 | $15.50 | $16.70 | $16.70 | 5,335 |
| 2020-03-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 122 |
| 2020-03-10 | $17.15 | $17.15 | $17.09 | $17.09 | $17.09 | 818 |
| 2020-03-09 | $16.65 | $16.65 | $16.26 | $16.65 | $16.65 | 400 |
| 2020-03-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 141 |
| 2020-03-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 149 |
| 2020-03-04 | $17.80 | $17.90 | $17.80 | $17.82 | $17.82 | 2,193 |
| 2020-03-03 | $17.79 | $17.85 | $17.79 | $17.85 | $17.85 | 2,580 |
| 2020-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 150 |
| 2020-02-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 377 |
| 2020-02-27 | $18.00 | $18.00 | $17.08 | $17.08 | $17.08 | 408 |
| 2020-02-26 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-02-25 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 116 |
| 2020-02-24 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 200 |
| 2020-02-21 | $18.85 | $18.85 | $18.81 | $18.81 | $18.81 | 650 |
| 2020-02-20 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 100 |
| 2020-02-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2020-02-18 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 83 |
| 2020-02-14 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2020-02-13 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 158 |
| 2020-02-12 | $18.33 | $18.52 | $18.33 | $18.52 | $18.52 | 253 |
| 2020-02-11 | $18.82 | $18.82 | $18.50 | $18.50 | $18.50 | 653 |
| 2020-02-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 208 |
| 2020-02-07 | $19.09 | $19.18 | $18.99 | $19.08 | $19.08 | 4,238 |
| 2020-02-06 | $18.88 | $19.06 | $18.88 | $19.01 | $19.01 | 4,801 |
| 2020-02-05 | $18.80 | $18.80 | $18.60 | $18.60 | $18.60 | 5,309 |
| 2020-02-04 | $19.03 | $19.03 | $18.81 | $18.88 | $18.88 | 5,169 |
| 2020-02-03 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 391 |
| 2020-01-31 | $19.00 | $19.00 | $18.67 | $18.67 | $18.67 | 752 |
| 2020-01-30 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 300 |
| 2020-01-29 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 295 |
| 2020-01-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 604 |
| 2020-01-27 | $20.20 | $20.20 | $19.00 | $19.55 | $19.55 | 677 |
| 2020-01-24 | $20.40 | $20.40 | $20.30 | $20.39 | $20.39 | 1,924 |
| 2020-01-23 | $20.58 | $20.58 | $20.55 | $20.55 | $20.55 | 325 |
| 2020-01-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 104 |
| 2020-01-21 | $20.40 | $20.70 | $20.40 | $20.70 | $20.70 | 2,312 |
| 2020-01-17 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 192 |
| 2020-01-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-01-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2020-01-14 | $21.99 | $21.99 | $21.00 | $21.00 | $21.00 | 2,325 |
| 2020-01-13 | $20.90 | $20.90 | $20.74 | $20.74 | $20.74 | 640 |
| 2020-01-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 500 |
| 2020-01-09 | $21.00 | $21.99 | $20.82 | $21.20 | $21.20 | 4,926 |
| 2020-01-08 | $21.99 | $21.99 | $21.20 | $21.30 | $21.30 | 4,778 |
| 2020-01-07 | $21.25 | $21.26 | $21.15 | $21.15 | $21.15 | 5,017 |
| 2020-01-06 | $19.00 | $21.41 | $19.00 | $21.41 | $21.41 | 11,226 |
| 2020-01-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 200 |
| 2020-01-02 | $21.30 | $21.30 | $21.22 | $21.22 | $21.22 | 500 |
| 2019-12-31 | $21.19 | $21.30 | $21.19 | $21.30 | $21.30 | 10,500 |
| 2019-12-30 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2019-12-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 625 |
| 2019-12-26 | $21.23 | $21.24 | $21.23 | $21.24 | $21.24 | 2,020 |
| 2019-12-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 420 |
| 2019-12-23 | $21.30 | $21.30 | $20.98 | $20.98 | $20.98 | 1,101 |
| 2019-12-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2019-12-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 45 |
| 2019-12-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2019-12-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 32 |
| 2019-12-16 | $21.19 | $21.30 | $21.19 | $21.30 | $21.30 | 500 |
| 2019-12-13 | $21.08 | $21.36 | $21.08 | $21.25 | $21.25 | 306 |
| 2019-12-12 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 143 |
| 2019-12-11 | $20.73 | $20.80 | $20.73 | $20.80 | $20.80 | 339 |
| 2019-12-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2019-12-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 100 |
| 2019-12-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 61 |
| 2019-12-05 | $20.64 | $20.74 | $20.64 | $20.74 | $20.74 | 3,222 |
| 2019-12-04 | $20.61 | $20.72 | $20.61 | $20.68 | $20.68 | 3,217 |
| 2019-12-03 | $20.81 | $20.92 | $20.81 | $20.92 | $20.92 | 3,198 |
| 2019-12-02 | $20.69 | $20.79 | $20.69 | $20.73 | $20.73 | 3,210 |
| 2019-11-29 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 63 |
| 2019-11-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2019-11-26 | $20.79 | $20.85 | $20.79 | $20.85 | $20.85 | 1,450 |
| 2019-11-25 | $20.53 | $20.79 | $20.53 | $20.79 | $20.79 | 800 |
| 2019-11-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2019-11-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,000 |
| 2019-11-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 816 |
| 2019-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 179 |
| 2019-11-18 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 100 |
| 2019-11-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 280 |
| 2019-11-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2019-11-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2019-11-12 | $21.86 | $22.00 | $21.86 | $21.95 | $21.95 | 3,418 |
| 2019-11-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 50 |
| 2019-11-08 | $21.60 | $21.79 | $21.48 | $21.79 | $21.79 | 4,446 |
| 2019-11-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1,272 |
| 2019-11-06 | $21.70 | $21.87 | $21.70 | $21.80 | $21.80 | 2,577 |
| 2019-11-05 | $21.77 | $22.10 | $21.77 | $22.10 | $22.10 | 3,550 |
| 2019-11-04 | $19.00 | $21.70 | $19.00 | $21.70 | $21.70 | 421 |
| 2019-11-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2019-10-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2019-10-30 | $21.50 | $21.60 | $21.50 | $21.60 | $21.60 | 501 |
| 2019-10-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 151 |
| 2019-10-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 57 |
| 2019-10-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2019-10-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2019-10-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 280 |
| 2019-10-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2019-10-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2019-10-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 84 |
| 2019-10-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 961 |
| 2019-10-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2019-10-15 | $21.50 | $21.70 | $21.50 | $21.70 | $21.70 | 1,325 |
| 2019-10-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2019-10-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 35 |
| 2019-10-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 101 |
| 2019-10-09 | $21.00 | $21.11 | $21.00 | $21.11 | $21.11 | 684 |
| 2019-10-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 71 |
| 2019-10-07 | $20.70 | $20.70 | $20.40 | $20.40 | $20.40 | 262 |
| 2019-10-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2019-10-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2019-10-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2019-10-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2019-09-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 5 |
| 2019-09-27 | $21.00 | $21.15 | $21.00 | $21.15 | $21.15 | 504 |
| 2019-09-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 250 |
| 2019-09-25 | $20.70 | $20.80 | $20.70 | $20.80 | $20.80 | 803 |
| 2019-09-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 110 |
| 2019-09-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2019-09-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 200 |
| 2019-09-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2019-09-18 | $19.87 | $19.87 | $19.80 | $19.80 | $19.80 | 500 |
| 2019-09-17 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2019-09-16 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 500 |
| 2019-09-13 | $20.35 | $20.56 | $20.35 | $20.56 | $20.56 | 400 |
| 2019-09-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 15 |
| 2019-09-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 125 |
| 2019-09-10 | $18.75 | $19.00 | $18.62 | $19.00 | $19.00 | 1,595 |
| 2019-09-09 | $20.80 | $20.80 | $19.00 | $19.00 | $19.00 | 330 |
| 2019-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2019-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2019-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-08-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 38 |
| 2019-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 205 |
| 2019-08-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-08-26 | $19.00 | $20.05 | $19.00 | $20.05 | $20.05 | 1,146 |
| 2019-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 47 |
| 2019-08-21 | $20.01 | $20.01 | $20.00 | $20.00 | $20.00 | 410 |
| 2019-08-20 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 212 |
| 2019-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 525 |
| 2019-08-16 | $20.08 | $20.08 | $19.58 | $19.58 | $19.58 | 353 |
| 2019-08-15 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 100 |
| 2019-08-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 125 |
| 2019-08-13 | $20.29 | $20.29 | $19.60 | $19.60 | $19.60 | 724 |
| 2019-08-12 | $20.16 | $20.78 | $20.16 | $20.78 | $20.78 | 200 |
| 2019-08-09 | $21.34 | $21.34 | $21.15 | $21.15 | $21.15 | 2,840 |
| 2019-08-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 20 |
| 2019-08-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 2,012 |
| 2019-08-06 | $21.20 | $21.20 | $21.06 | $21.10 | $21.10 | 8,633 |
| 2019-08-05 | $20.85 | $21.52 | $20.61 | $21.52 | $21.52 | 863 |
| 2019-08-02 | $21.45 | $21.45 | $21.16 | $21.16 | $21.16 | 396 |
| 2019-08-01 | $21.80 | $21.90 | $21.80 | $21.80 | $21.80 | 412 |
| 2019-07-31 | $22.15 | $22.15 | $21.90 | $21.90 | $21.90 | 740 |
| 2019-07-30 | $22.65 | $22.65 | $22.40 | $22.49 | $22.49 | 405 |
| 2019-07-29 | $23.51 | $23.55 | $23.51 | $23.55 | $23.55 | 400 |
| 2019-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2019-07-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2019-07-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2019-07-23 | $23.51 | $23.55 | $23.51 | $23.55 | $23.55 | 360 |
| 2019-07-22 | $23.06 | $23.06 | $22.85 | $23.05 | $23.05 | 394 |
| 2019-07-19 | $22.56 | $22.85 | $22.56 | $22.85 | $22.85 | 243 |
| 2019-07-18 | $22.61 | $22.61 | $22.53 | $22.53 | $22.53 | 255 |
| 2019-07-17 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 3,196 |
| 2019-07-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2019-07-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 150 |
| 2019-07-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 11 |
| 2019-07-11 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 102 |
| 2019-07-10 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 9,300 |
| 2019-07-09 | $21.75 | $22.22 | $21.75 | $22.22 | $22.22 | 2,300 |
| 2019-07-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 6 |
| 2019-07-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 50 |
| 2019-07-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 600 |
| 2019-07-02 | $21.60 | $21.60 | $21.49 | $21.49 | $21.49 | 2,078 |
| 2019-07-01 | $21.20 | $21.55 | $21.20 | $21.55 | $21.55 | 2,800 |
| 2019-06-28 | $21.32 | $21.69 | $21.14 | $21.14 | $21.14 | 1,604 |
| 2019-06-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 78 |
| 2019-06-26 | $21.27 | $21.27 | $21.24 | $21.24 | $21.24 | 4,509 |
| 2019-06-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2019-06-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 120 |
| 2019-06-21 | $21.83 | $21.83 | $21.44 | $21.44 | $21.44 | 344 |
| 2019-06-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 625 |
| 2019-06-18 | $22.32 | $22.36 | $22.27 | $22.27 | $22.27 | 1,103 |
| 2019-06-17 | $21.69 | $22.01 | $21.69 | $22.00 | $22.00 | 3,680 |
| 2019-06-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 129 |
| 2019-06-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2019-06-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 364 |
| 2019-06-11 | $22.70 | $22.70 | $22.29 | $22.29 | $22.29 | 944 |
| 2019-06-10 | $24.00 | $24.00 | $22.18 | $22.66 | $22.66 | 668 |
| 2019-06-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 126 |
| 2019-06-06 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2019-06-05 | $22.23 | $22.25 | $22.23 | $22.25 | $22.25 | 220 |
| 2019-06-04 | $21.95 | $22.06 | $21.86 | $22.05 | $22.05 | 627 |
| 2019-06-03 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 382 |
| 2019-05-31 | $22.51 | $22.51 | $22.11 | $22.11 | $22.11 | 1,449 |
| 2019-05-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2019-05-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 235 |
| 2019-05-28 | $23.28 | $23.28 | $22.69 | $22.71 | $22.71 | 1,287 |
| 2019-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 300 |
| 2019-05-23 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 333 |
| 2019-05-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2,772 |
| 2019-05-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2019-05-20 | $23.62 | $23.83 | $23.62 | $23.83 | $23.83 | 562 |
| 2019-05-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 100 |
| 2019-05-16 | $23.16 | $23.55 | $23.16 | $23.55 | $23.55 | 475 |
| 2019-05-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 100 |
| 2019-05-14 | $22.50 | $23.20 | $22.50 | $23.20 | $23.20 | 900 |
| 2019-05-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 100 |
| 2019-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 68 |
| 2019-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-05-07 | $23.44 | $23.50 | $23.06 | $23.50 | $23.50 | 575 |
| 2019-05-06 | $23.77 | $23.81 | $23.77 | $23.81 | $23.81 | 871 |
| 2019-05-03 | $24.04 | $24.07 | $23.95 | $24.07 | $24.07 | 425 |
| 2019-05-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 374 |
| 2019-05-01 | $23.67 | $24.02 | $23.67 | $24.02 | $24.02 | 512 |
| 2019-04-30 | $23.64 | $23.64 | $23.55 | $23.55 | $23.55 | 329 |
| 2019-04-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 195 |
| 2019-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2019-04-25 | $24.54 | $24.54 | $23.32 | $23.32 | $23.32 | 1,075 |
| 2019-04-24 | $25.00 | $25.00 | $24.67 | $24.84 | $24.84 | 611 |
| 2019-04-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 15 |
| 2019-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 7 |
| 2019-04-18 | $25.52 | $25.52 | $25.50 | $25.50 | $25.50 | 700 |
| 2019-04-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 227 |
| 2019-04-16 | $25.72 | $26.00 | $25.72 | $26.00 | $26.00 | 1,000 |
| 2019-04-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 170 |
| 2019-04-12 | $25.34 | $25.80 | $25.32 | $25.80 | $25.80 | 800 |
| 2019-04-11 | $23.96 | $25.92 | $23.96 | $25.72 | $25.72 | 485 |
| 2019-04-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 150 |
| 2019-04-09 | $25.61 | $25.61 | $25.00 | $25.00 | $25.00 | 648 |
| 2019-04-08 | $25.74 | $25.74 | $25.42 | $25.42 | $25.42 | 12,201 |
| 2019-04-05 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 25 |
| 2019-04-04 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 175 |
| 2019-04-03 | $24.90 | $25.00 | $24.79 | $24.79 | $24.79 | 302 |
| 2019-04-02 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 55 |
| 2019-04-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 124 |
| 2019-03-29 | $24.26 | $24.35 | $23.96 | $23.96 | $23.96 | 1,074 |
| 2019-03-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-03-27 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 355 |
| 2019-03-26 | $25.12 | $25.26 | $25.12 | $25.15 | $25.15 | 795 |
| 2019-03-25 | $25.55 | $25.55 | $25.40 | $25.40 | $25.40 | 549 |
| 2019-03-22 | $26.04 | $26.04 | $25.38 | $25.53 | $25.53 | 2,300 |
| 2019-03-21 | $25.10 | $25.55 | $25.10 | $25.47 | $25.47 | 4,034 |
| 2019-03-20 | $25.00 | $25.10 | $24.90 | $25.10 | $25.10 | 1,055 |
| 2019-03-19 | $24.45 | $24.67 | $24.40 | $24.40 | $24.40 | 5,410 |
| 2019-03-18 | $24.49 | $24.52 | $24.27 | $24.52 | $24.52 | 673 |
| 2019-03-15 | $24.14 | $24.32 | $24.14 | $24.32 | $24.32 | 3,653 |
| 2019-03-14 | $23.60 | $23.70 | $23.60 | $23.70 | $23.70 | 689 |
| 2019-03-13 | $23.15 | $23.25 | $23.15 | $23.18 | $23.18 | 2,114 |
| 2019-03-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 5 |
| 2019-03-11 | $23.03 | $23.32 | $23.03 | $23.26 | $23.26 | 370 |
| 2019-03-08 | $22.96 | $23.25 | $22.96 | $23.25 | $23.25 | 600 |
| 2019-03-07 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 545 |
| 2019-03-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 7 |
| 2019-03-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 30 |
| 2019-03-04 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2019-03-01 | $22.93 | $22.93 | $22.76 | $22.89 | $22.89 | 328 |
| 2019-02-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 86 |
| 2019-02-27 | $22.70 | $22.76 | $22.70 | $22.76 | $22.76 | 757 |
| 2019-02-26 | $22.50 | $22.71 | $22.50 | $22.71 | $22.71 | 966 |
| 2019-02-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 5 |
| 2019-02-22 | $22.55 | $22.55 | $22.46 | $22.50 | $22.50 | 2,277 |
| 2019-02-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 170 |
| 2019-02-20 | $22.50 | $22.50 | $22.14 | $22.14 | $22.14 | 4,949 |
| 2019-02-19 | $22.51 | $22.51 | $22.40 | $22.40 | $22.40 | 1,063 |
| 2019-02-15 | $22.70 | $22.70 | $22.55 | $22.65 | $22.65 | 862 |
| 2019-02-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-02-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 11 |
| 2019-02-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 670 |
| 2019-02-11 | $22.84 | $22.84 | $22.76 | $22.76 | $22.76 | 1,599 |
| 2019-02-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 7 |
| 2019-02-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 250 |
| 2019-02-06 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2019-02-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 50 |
| 2019-02-04 | $22.78 | $23.01 | $22.78 | $23.01 | $23.01 | 819 |
| 2019-02-01 | $22.70 | $22.70 | $22.55 | $22.59 | $22.59 | 4,662 |
| 2019-01-31 | $22.66 | $22.66 | $22.65 | $22.65 | $22.65 | 2,603 |
| 2019-01-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2019-01-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2019-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 204 |
| 2019-01-25 | $23.11 | $23.11 | $22.89 | $22.99 | $22.99 | 379 |
| 2019-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-01-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 58 |
| 2019-01-22 | $23.40 | $23.54 | $23.33 | $23.50 | $23.50 | 3,981 |
| 2019-01-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2019-01-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 4 |
| 2019-01-16 | $23.46 | $23.46 | $23.27 | $23.27 | $23.27 | 430 |
| 2019-01-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 273 |
| 2019-01-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2019-01-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 46 |
| 2019-01-10 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 100 |
| 2019-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 116 |
| 2019-01-08 | $23.20 | $23.37 | $23.20 | $23.37 | $23.37 | 237 |
| 2019-01-07 | $22.85 | $23.04 | $22.76 | $22.96 | $22.96 | 21,723 |
| 2019-01-04 | $22.88 | $22.95 | $22.73 | $22.85 | $22.85 | 8,368 |
| 2019-01-03 | $23.04 | $23.14 | $22.96 | $23.14 | $23.14 | 7,354 |
| 2019-01-02 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 210 |
| 2018-12-31 | $23.31 | $23.34 | $23.00 | $23.00 | $23.00 | 3,768 |
| 2018-12-28 | $22.97 | $23.02 | $22.97 | $23.02 | $23.02 | 885 |
| 2018-12-27 | $23.10 | $23.18 | $23.10 | $23.18 | $23.18 | 2,500 |
| 2018-12-26 | $22.99 | $22.99 | $22.90 | $22.90 | $22.90 | 1,892 |
| 2018-12-24 | $22.94 | $22.94 | $22.86 | $22.86 | $22.86 | 3,528 |
| 2018-12-21 | $23.10 | $23.10 | $22.83 | $22.94 | $22.94 | 5,277 |
| 2018-12-20 | $22.85 | $23.19 | $22.81 | $23.19 | $23.19 | 2,667 |
| 2018-12-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 282 |
| 2018-12-18 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 125 |
| 2018-12-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 273 |
| 2018-12-14 | $23.40 | $23.45 | $23.40 | $23.45 | $23.45 | 299 |
| 2018-12-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2018-12-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 20 |
| 2018-12-11 | $23.13 | $23.25 | $23.11 | $23.25 | $23.25 | 576 |
| 2018-12-10 | $23.29 | $23.45 | $23.29 | $23.45 | $23.45 | 5,618 |
| 2018-12-07 | $23.54 | $23.64 | $23.54 | $23.62 | $23.62 | 5,638 |
| 2018-12-06 | $23.34 | $23.57 | $23.34 | $23.50 | $23.50 | 5,762 |
| 2018-12-04 | $23.33 | $23.37 | $23.33 | $23.37 | $23.37 | 5,547 |
| 2018-12-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 4,060 |
| 2018-11-30 | $23.06 | $23.42 | $23.06 | $23.06 | $23.06 | 318 |
| 2018-11-29 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 583 |
| 2018-11-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 186 |
| 2018-11-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 86 |
| 2018-11-26 | $23.60 | $23.60 | $23.18 | $23.18 | $23.18 | 3,100 |
| 2018-11-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 750 |
| 2018-11-21 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2018-11-20 | $23.35 | $23.35 | $23.12 | $23.12 | $23.12 | 2,271 |
| 2018-11-19 | $22.30 | $23.30 | $22.30 | $23.30 | $23.30 | 2,510 |
| 2018-11-16 | $22.81 | $23.01 | $22.81 | $23.01 | $23.01 | 2,445 |
| 2018-11-15 | $22.50 | $22.74 | $22.50 | $22.72 | $22.72 | 519 |
| 2018-11-14 | $22.30 | $22.46 | $22.30 | $22.46 | $22.46 | 805 |
| 2018-11-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 12 |
| 2018-11-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 3 |
| 2018-11-09 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2018-11-08 | $22.22 | $22.22 | $22.15 | $22.15 | $22.15 | 348 |
| 2018-11-07 | $21.97 | $22.37 | $21.95 | $22.37 | $22.37 | 4,568 |
| 2018-11-06 | $22.15 | $22.22 | $21.71 | $21.91 | $21.91 | 5,456 |
| 2018-11-05 | $22.43 | $22.43 | $22.28 | $22.43 | $22.43 | 4,926 |
| 2018-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2018-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 30 |
| 2018-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,200 |
| 2018-10-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 358 |
| 2018-10-29 | $22.81 | $22.81 | $22.77 | $22.77 | $22.77 | 2,040 |
| 2018-10-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 33 |
| 2018-10-25 | $22.71 | $22.71 | $22.58 | $22.58 | $22.58 | 333 |
| 2018-10-24 | $22.67 | $22.67 | $22.65 | $22.65 | $22.65 | 1,905 |
| 2018-10-23 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 486 |
| 2018-10-22 | $21.62 | $22.37 | $21.62 | $22.37 | $22.37 | 1,434 |
| 2018-10-19 | $22.09 | $22.09 | $21.90 | $21.90 | $21.90 | 1,647 |
| 2018-10-18 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 429 |
| 2018-10-17 | $22.40 | $22.40 | $22.28 | $22.28 | $22.28 | 1,023 |
| 2018-10-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 285 |
| 2018-10-15 | $22.10 | $22.73 | $22.10 | $22.73 | $22.73 | 2,645 |
| 2018-10-12 | $22.25 | $22.29 | $22.10 | $22.10 | $22.10 | 1,601 |
| 2018-10-11 | $22.15 | $22.18 | $22.07 | $22.18 | $22.18 | 3,516 |
| 2018-10-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,500 |
| 2018-10-09 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 278 |
| 2018-10-08 | $22.98 | $22.98 | $22.73 | $22.73 | $22.73 | 738 |
| 2018-10-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 176 |
| 2018-10-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2018-10-03 | $22.92 | $22.92 | $22.83 | $22.83 | $22.83 | 270 |
| 2018-10-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 233 |
| 2018-10-01 | $23.05 | $23.35 | $23.05 | $23.14 | $23.14 | 703 |
| 2018-09-28 | $22.84 | $22.96 | $22.78 | $22.78 | $22.78 | 951 |
| 2018-09-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 117 |
| 2018-09-26 | $22.61 | $22.87 | $22.61 | $22.87 | $22.87 | 522 |
| 2018-09-25 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 913 |
| 2018-09-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2018-09-21 | $22.82 | $22.83 | $22.82 | $22.83 | $22.83 | 1,081 |
| 2018-09-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 5 |
| 2018-09-19 | $22.80 | $22.80 | $22.73 | $22.73 | $22.73 | 1,230 |
| 2018-09-18 | $22.72 | $22.80 | $22.69 | $22.80 | $22.80 | 1,485 |
| 2018-09-17 | $22.45 | $22.65 | $22.45 | $22.65 | $22.65 | 15,519 |
| 2018-09-14 | $22.25 | $22.65 | $22.25 | $22.50 | $22.50 | 2,729 |
| 2018-09-13 | $21.97 | $22.03 | $21.97 | $22.03 | $22.03 | 504 |
| 2018-09-12 | $22.08 | $22.21 | $22.08 | $22.21 | $22.21 | 1,846 |
| 2018-09-11 | $21.86 | $21.86 | $21.57 | $21.68 | $21.68 | 633 |
| 2018-09-10 | $22.00 | $22.27 | $22.00 | $22.21 | $22.21 | 600 |
| 2018-09-07 | $21.61 | $21.85 | $21.61 | $21.85 | $21.85 | 300 |
| 2018-09-06 | $21.35 | $21.61 | $21.35 | $21.54 | $21.54 | 1,650 |
| 2018-09-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 150 |
| 2018-09-04 | $20.84 | $21.29 | $20.84 | $21.27 | $21.27 | 14,486 |
| 2018-08-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2018-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2018-08-29 | $21.15 | $21.25 | $21.15 | $21.25 | $21.25 | 204 |
| 2018-08-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 6 |
| 2018-08-27 | $21.60 | $21.73 | $21.60 | $21.73 | $21.73 | 600 |
| 2018-08-24 | $21.00 | $21.05 | $20.98 | $20.98 | $20.98 | 700 |
| 2018-08-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2018-08-22 | $21.75 | $21.75 | $21.52 | $21.64 | $21.64 | 10,596 |
| 2018-08-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 111 |
| 2018-08-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 157 |
| 2018-08-17 | $21.90 | $22.44 | $21.89 | $22.44 | $22.44 | 8,656 |
| 2018-08-16 | $21.79 | $21.85 | $21.79 | $21.85 | $21.85 | 400 |
| 2018-08-15 | $21.09 | $21.51 | $21.09 | $21.44 | $21.44 | 3,557 |
| 2018-08-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,000 |
| 2018-08-13 | $21.37 | $21.37 | $21.15 | $21.15 | $21.15 | 618 |
| 2018-08-10 | $21.47 | $21.51 | $21.47 | $21.50 | $21.50 | 321 |
| 2018-08-09 | $21.16 | $21.21 | $21.16 | $21.20 | $21.20 | 1,627 |
| 2018-08-08 | $21.05 | $21.13 | $21.05 | $21.13 | $21.13 | 700 |
| 2018-08-07 | $21.43 | $21.43 | $21.41 | $21.43 | $21.43 | 2,001 |
| 2018-08-06 | $21.62 | $21.62 | $21.50 | $21.50 | $21.50 | 429 |
| 2018-08-03 | $21.20 | $21.73 | $21.20 | $21.71 | $21.71 | 2,999 |
| 2018-08-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2018-08-01 | $21.13 | $21.25 | $21.13 | $21.25 | $21.25 | 700 |
| 2018-07-31 | $21.22 | $21.22 | $21.06 | $21.06 | $21.06 | 500 |
| 2018-07-30 | $21.37 | $21.37 | $21.26 | $21.26 | $21.26 | 1,671 |
| 2018-07-27 | $21.49 | $21.49 | $21.23 | $21.35 | $21.35 | 1,091 |
| 2018-07-26 | $21.94 | $22.10 | $21.38 | $21.50 | $21.50 | 706 |
| 2018-07-25 | $21.66 | $21.88 | $21.53 | $21.88 | $21.88 | 1,553 |
| 2018-07-24 | $21.55 | $21.75 | $21.50 | $21.58 | $21.58 | 39,283 |
| 2018-07-23 | $21.50 | $21.72 | $21.41 | $21.53 | $21.53 | 2,618 |
| 2018-07-20 | $21.50 | $21.50 | $21.34 | $21.34 | $21.34 | 200 |
| 2018-07-19 | $21.38 | $21.69 | $21.38 | $21.64 | $21.64 | 700 |
| 2018-07-18 | $21.22 | $21.40 | $21.16 | $21.40 | $21.40 | 2,017 |
| 2018-07-17 | $21.46 | $21.46 | $21.26 | $21.26 | $21.26 | 271 |
| 2018-07-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 100 |
| 2018-07-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-07-12 | $21.16 | $21.47 | $21.16 | $21.47 | $21.47 | 1,379 |
| 2018-07-11 | $21.15 | $21.15 | $20.87 | $20.87 | $20.87 | 450 |
| 2018-07-10 | $21.50 | $21.50 | $21.26 | $21.26 | $21.26 | 427 |
| 2018-07-09 | $22.05 | $22.05 | $21.66 | $21.79 | $21.79 | 5,255 |
| 2018-07-06 | $22.35 | $22.42 | $22.10 | $22.10 | $22.10 | 4,018 |
| 2018-07-05 | $22.36 | $22.36 | $22.12 | $22.12 | $22.12 | 836 |
| 2018-07-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 52 |
| 2018-07-02 | $22.26 | $22.50 | $22.21 | $22.38 | $22.38 | 1,111 |
| 2018-06-29 | $21.82 | $22.27 | $21.82 | $22.27 | $22.27 | 1,425 |
| 2018-06-28 | $21.68 | $21.78 | $21.68 | $21.78 | $21.78 | 549 |
| 2018-06-27 | $21.24 | $21.54 | $21.24 | $21.39 | $21.39 | 995 |
| 2018-06-26 | $21.44 | $21.60 | $21.44 | $21.60 | $21.60 | 852 |
| 2018-06-25 | $21.59 | $21.59 | $21.39 | $21.39 | $21.39 | 1,045 |
| 2018-06-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 233 |
| 2018-06-21 | $22.07 | $22.07 | $21.90 | $22.06 | $22.06 | 1,555 |
| 2018-06-20 | $22.21 | $22.21 | $22.07 | $22.08 | $22.08 | 1,500 |
| 2018-06-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 307 |
| 2018-06-18 | $22.25 | $22.41 | $22.11 | $22.41 | $22.41 | 1,054 |
| 2018-06-15 | $21.58 | $22.30 | $21.58 | $22.30 | $22.30 | 1,600 |
| 2018-06-14 | $22.10 | $22.10 | $21.75 | $21.75 | $21.75 | 635 |
| 2018-06-13 | $22.18 | $22.25 | $22.18 | $22.24 | $22.24 | 508 |
| 2018-06-12 | $21.84 | $22.13 | $21.75 | $22.13 | $22.13 | 2,353 |
| 2018-06-11 | $22.29 | $22.38 | $21.72 | $21.84 | $21.84 | 2,778 |
| 2018-06-08 | $21.94 | $22.21 | $21.94 | $22.21 | $22.21 | 3,647 |
| 2018-06-07 | $21.86 | $21.99 | $21.83 | $21.83 | $21.83 | 3,044 |
| 2018-06-06 | $21.60 | $22.00 | $21.60 | $21.92 | $21.92 | 1,969 |
| 2018-06-05 | $21.16 | $21.57 | $21.15 | $21.56 | $21.56 | 2,882 |
| 2018-06-04 | $21.75 | $21.75 | $21.33 | $21.42 | $21.42 | 13,768 |
| 2018-06-01 | $21.69 | $21.75 | $21.60 | $21.72 | $21.72 | 852 |
| 2018-05-31 | $21.95 | $22.00 | $21.36 | $21.36 | $21.36 | 2,019 |
| 2018-05-30 | $21.31 | $21.90 | $21.31 | $21.90 | $21.90 | 2,028 |
| 2018-05-29 | $21.38 | $21.47 | $21.38 | $21.47 | $21.47 | 2,133 |
| 2018-05-25 | $21.19 | $21.32 | $21.15 | $21.26 | $21.26 | 2,530 |
| 2018-05-24 | $21.23 | $21.28 | $21.16 | $21.20 | $21.20 | 1,050 |
| 2018-05-23 | $20.91 | $21.29 | $20.91 | $21.29 | $21.29 | 1,481 |
| 2018-05-22 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 102 |
| 2018-05-21 | $20.85 | $21.05 | $20.67 | $21.05 | $21.05 | 6,500 |
| 2018-05-18 | $20.97 | $20.97 | $20.71 | $20.71 | $20.71 | 1,540 |
| 2018-05-17 | $21.06 | $21.09 | $20.80 | $21.00 | $21.00 | 4,369 |
| 2018-05-16 | $21.06 | $21.06 | $20.93 | $20.93 | $20.93 | 355 |
| 2018-05-15 | $21.26 | $21.26 | $20.93 | $20.93 | $20.93 | 4,402 |
| 2018-05-14 | $21.41 | $21.41 | $21.32 | $21.32 | $21.32 | 1,440 |
| 2018-05-11 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 673 |
| 2018-05-10 | $21.41 | $21.79 | $21.41 | $21.79 | $21.79 | 322 |
| 2018-05-09 | $21.63 | $21.64 | $21.50 | $21.50 | $21.50 | 666 |
| 2018-05-08 | $21.29 | $21.64 | $21.25 | $21.64 | $21.64 | 5,539 |
| 2018-05-07 | $21.12 | $21.32 | $21.07 | $21.07 | $21.07 | 9,900 |
| 2018-05-04 | $21.26 | $21.26 | $21.11 | $21.21 | $21.21 | 2,000 |
| 2018-05-03 | $20.88 | $21.56 | $20.88 | $21.23 | $21.23 | 10,709 |
| 2018-05-02 | $21.26 | $21.38 | $20.95 | $20.95 | $20.95 | 1,436 |
| 2018-05-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 202 |
| 2018-04-30 | $21.11 | $21.25 | $21.11 | $21.25 | $21.25 | 2,615 |
| 2018-04-27 | $20.88 | $21.18 | $20.88 | $21.18 | $21.18 | 2,708 |
| 2018-04-26 | $21.35 | $21.36 | $21.10 | $21.13 | $21.13 | 2,575 |
| 2018-04-25 | $21.22 | $21.42 | $21.17 | $21.35 | $21.35 | 3,658 |
| 2018-04-24 | $21.40 | $21.40 | $21.22 | $21.31 | $21.31 | 1,901 |
| 2018-04-23 | $21.33 | $21.39 | $21.31 | $21.31 | $21.31 | 705 |
| 2018-04-20 | $21.20 | $21.34 | $21.05 | $21.28 | $21.28 | 5,573 |
| 2018-04-19 | $21.45 | $21.45 | $21.34 | $21.40 | $21.40 | 3,948 |
| 2018-04-18 | $21.56 | $21.67 | $21.48 | $21.59 | $21.59 | 6,724 |
| 2018-04-17 | $21.35 | $21.52 | $21.27 | $21.35 | $21.35 | 11,049 |
| 2018-04-16 | $21.70 | $21.98 | $21.40 | $21.54 | $21.54 | 1,615 |
| 2018-04-13 | $20.63 | $21.52 | $20.60 | $21.40 | $21.40 | 6,456 |
| 2018-04-12 | $20.87 | $21.36 | $20.87 | $21.32 | $21.32 | 29,172 |
| 2018-04-11 | $20.94 | $21.10 | $20.80 | $20.93 | $20.93 | 56,299 |
| 2018-04-10 | $20.90 | $21.29 | $20.84 | $20.95 | $20.95 | 47,302 |
| 2018-04-09 | $20.60 | $21.17 | $20.60 | $21.00 | $21.00 | 33,996 |
| 2018-04-06 | $20.88 | $20.88 | $20.56 | $20.62 | $20.62 | 10,408 |
| 2018-04-05 | $20.75 | $21.11 | $20.55 | $21.11 | $21.11 | 28,275 |
| 2018-04-04 | $19.91 | $20.75 | $19.63 | $20.69 | $20.69 | 77,623 |
| 2018-04-03 | $20.43 | $20.55 | $20.08 | $20.09 | $20.09 | 26,005 |
| 2018-04-02 | $20.97 | $20.97 | $20.43 | $20.46 | $20.46 | 23,035 |
| 2018-03-29 | $21.59 | $21.59 | $20.94 | $20.94 | $20.94 | 25,818 |
| 2018-03-28 | $20.97 | $21.52 | $20.97 | $21.52 | $21.52 | 13,824 |
| 2018-03-27 | $21.15 | $21.36 | $21.13 | $21.13 | $21.13 | 6,845 |
| 2018-03-26 | $21.26 | $21.45 | $21.15 | $21.15 | $21.15 | 20,391 |
| 2018-03-23 | $21.62 | $21.62 | $21.22 | $21.22 | $21.22 | 27,878 |
| 2018-03-22 | $21.70 | $21.80 | $21.68 | $21.74 | $21.74 | 10,965 |
| 2018-03-21 | $21.93 | $21.96 | $21.73 | $21.81 | $21.81 | 10,113 |
| 2018-03-20 | $22.10 | $22.15 | $21.95 | $21.95 | $21.95 | 8,792 |
| 2018-03-19 | $22.60 | $22.60 | $22.16 | $22.16 | $22.16 | 9,329 |
| 2018-03-16 | $22.61 | $22.69 | $22.58 | $22.61 | $22.61 | 1,017 |
| 2018-03-15 | $22.66 | $22.72 | $22.55 | $22.71 | $22.71 | 12,118 |
| 2018-03-14 | $22.79 | $22.84 | $22.68 | $22.74 | $22.74 | 4,686 |
| 2018-03-13 | $22.62 | $22.75 | $22.58 | $22.70 | $22.70 | 3,187 |
| 2018-03-12 | $22.70 | $22.70 | $22.57 | $22.57 | $22.57 | 10,973 |
| 2018-03-09 | $22.71 | $22.87 | $22.63 | $22.82 | $22.82 | 3,764 |
| 2018-03-08 | $22.76 | $22.78 | $22.53 | $22.74 | $22.74 | 6,207 |
| 2018-03-07 | $22.87 | $22.93 | $22.77 | $22.92 | $22.92 | 42,932 |
| 2018-03-06 | $23.03 | $23.16 | $22.88 | $22.92 | $22.92 | 4,042 |
| 2018-03-05 | $22.69 | $23.10 | $22.69 | $23.10 | $23.10 | 58,037 |
| 2018-03-02 | $22.89 | $22.89 | $22.69 | $22.78 | $22.78 | 7,752 |
| 2018-03-01 | $22.91 | $22.93 | $22.77 | $22.85 | $22.85 | 3,671 |
| 2018-02-28 | $23.20 | $23.20 | $22.86 | $22.91 | $22.91 | 7,764 |
| 2018-02-27 | $23.42 | $23.56 | $23.28 | $23.28 | $23.28 | 7,103 |
| 2018-02-26 | $23.45 | $23.50 | $23.22 | $23.25 | $23.25 | 11,923 |
| 2018-02-23 | $23.62 | $23.66 | $23.55 | $23.57 | $23.57 | 1,920 |
| 2018-02-22 | $23.46 | $23.66 | $23.45 | $23.66 | $23.66 | 2,168 |
| 2018-02-21 | $23.67 | $23.78 | $23.44 | $23.51 | $23.51 | 16,111 |
| 2018-02-20 | $23.57 | $23.77 | $23.57 | $23.77 | $23.77 | 7,389 |
| 2018-02-16 | $23.66 | $23.66 | $23.58 | $23.61 | $23.61 | 7,519 |
| 2018-02-15 | $23.66 | $23.81 | $23.60 | $23.70 | $23.70 | 10,171 |
| 2018-02-14 | $23.48 | $23.64 | $23.37 | $23.60 | $23.60 | 14,257 |
| 2018-02-13 | $23.55 | $23.56 | $23.36 | $23.44 | $23.44 | 28,794 |
| 2018-02-12 | $23.06 | $23.54 | $23.06 | $23.48 | $23.48 | 36,406 |
| 2018-02-09 | $23.15 | $23.28 | $23.02 | $23.10 | $23.10 | 3,625 |
| 2018-02-08 | $23.13 | $23.44 | $23.13 | $23.18 | $23.18 | 9,048 |
| 2018-02-07 | $23.53 | $23.53 | $23.13 | $23.13 | $23.13 | 11,430 |
| 2018-02-06 | $23.71 | $23.73 | $23.45 | $23.52 | $23.52 | 19,454 |
| 2018-02-05 | $23.90 | $24.09 | $23.73 | $23.86 | $23.86 | 34,000 |
| 2018-02-02 | $23.93 | $23.98 | $23.73 | $23.89 | $23.89 | 20,944 |
| 2018-02-01 | $23.44 | $23.89 | $23.44 | $23.78 | $23.78 | 50,210 |
| 2018-01-31 | $23.70 | $23.70 | $23.33 | $23.36 | $23.36 | 13,053 |
| 2018-01-30 | $23.80 | $23.80 | $23.37 | $23.64 | $23.64 | 9,361 |
| 2018-01-29 | $23.96 | $23.99 | $23.76 | $23.80 | $23.80 | 27,124 |
| 2018-01-26 | $23.50 | $23.82 | $23.38 | $23.76 | $23.76 | 11,362 |
| 2018-01-25 | $24.10 | $24.17 | $23.44 | $23.44 | $23.44 | 32,582 |
| 2018-01-24 | $23.89 | $24.15 | $23.86 | $24.10 | $24.10 | 6,721 |
| 2018-01-23 | $23.80 | $23.94 | $23.72 | $23.90 | $23.90 | 11,847 |
| 2018-01-22 | $23.82 | $23.91 | $23.81 | $23.91 | $23.91 | 13,130 |
| 2018-01-19 | $23.88 | $23.88 | $23.63 | $23.72 | $23.72 | 18,232 |
| 2018-01-18 | $23.87 | $23.88 | $23.72 | $23.86 | $23.86 | 13,414 |
| 2018-01-17 | $23.37 | $23.79 | $23.37 | $23.79 | $23.79 | 7,805 |
| 2018-01-16 | $23.03 | $23.44 | $23.03 | $23.37 | $23.37 | 26,420 |
| 2018-01-12 | $22.77 | $23.10 | $22.77 | $23.10 | $23.10 | 6,763 |
| 2018-01-11 | $23.10 | $23.10 | $22.89 | $22.92 | $22.92 | 5,659 |
| 2018-01-10 | $23.37 | $23.46 | $23.07 | $23.14 | $23.14 | 14,022 |
| 2018-01-09 | $23.32 | $23.37 | $23.19 | $23.36 | $23.36 | 4,341 |
| 2018-01-08 | $23.31 | $23.44 | $23.17 | $23.30 | $23.30 | 7,102 |
| 2018-01-05 | $23.75 | $23.75 | $23.31 | $23.33 | $23.33 | 11,306 |
| 2018-01-04 | $23.88 | $23.90 | $23.73 | $23.84 | $23.84 | 5,696 |
| 2018-01-03 | $23.87 | $23.87 | $23.67 | $23.87 | $23.87 | 17,893 |
| 2018-01-02 | $23.76 | $23.92 | $23.76 | $23.91 | $23.91 | 14,883 |
| 2017-12-29 | $23.79 | $23.85 | $23.69 | $23.73 | $23.73 | 3,252 |
| 2017-12-28 | $23.76 | $23.82 | $23.52 | $23.82 | $23.82 | 3,954 |
| 2017-12-27 | $23.70 | $23.82 | $23.52 | $23.58 | $23.58 | 35,954 |
| 2017-12-26 | $23.04 | $23.71 | $23.04 | $23.71 | $23.71 | 42,214 |
| 2017-12-22 | $23.12 | $23.17 | $22.90 | $23.08 | $23.08 | 25,922 |
| 2017-12-21 | $23.01 | $23.08 | $22.86 | $23.08 | $23.08 | 8,084 |
| 2017-12-20 | $22.88 | $23.08 | $22.70 | $22.99 | $22.99 | 18,389 |
| 2017-12-19 | $22.97 | $23.14 | $22.90 | $22.96 | $22.96 | 18,919 |
| 2017-12-18 | $23.04 | $23.74 | $23.03 | $23.07 | $23.07 | 25,204 |
| 2017-12-15 | $23.32 | $23.32 | $22.84 | $23.32 | $23.32 | 14,356 |
| 2017-12-14 | $22.61 | $23.02 | $22.61 | $22.92 | $22.92 | 4,478 |
| 2017-12-13 | $22.82 | $22.83 | $22.59 | $22.67 | $22.67 | 4,713 |
| 2017-12-12 | $22.61 | $22.83 | $22.61 | $22.70 | $22.70 | 11,088 |
| 2017-12-11 | $22.70 | $22.75 | $22.58 | $22.67 | $22.67 | 23,271 |
| 2017-12-08 | $22.94 | $22.94 | $22.75 | $22.84 | $22.84 | 12,135 |
| 2017-12-07 | $23.05 | $23.06 | $22.86 | $22.90 | $22.90 | 12,920 |
| 2017-12-06 | $23.34 | $23.34 | $23.03 | $23.09 | $23.09 | 39,979 |
| 2017-12-05 | $23.69 | $23.82 | $23.27 | $23.44 | $23.44 | 12,847 |
| 2017-12-04 | $23.57 | $23.70 | $23.39 | $23.68 | $23.68 | 17,987 |
| 2017-12-01 | $23.79 | $23.81 | $23.58 | $23.64 | $23.64 | 11,934 |
| 2017-11-30 | $24.25 | $24.25 | $23.86 | $23.88 | $23.88 | 22,156 |
| 2017-11-29 | $24.37 | $24.37 | $24.18 | $24.22 | $24.22 | 1,521 |
| 2017-11-28 | $24.15 | $24.25 | $24.04 | $24.25 | $24.25 | 24,224 |
| 2017-11-27 | $23.89 | $24.16 | $23.89 | $24.16 | $24.16 | 20,688 |
| 2017-11-24 | $23.82 | $23.95 | $23.82 | $23.88 | $23.88 | 11,015 |
| 2017-11-22 | $23.50 | $23.90 | $23.50 | $23.90 | $23.90 | 13,707 |
| 2017-11-21 | $23.55 | $23.58 | $23.37 | $23.42 | $23.42 | 5,670 |
| 2017-11-20 | $23.46 | $23.60 | $23.33 | $23.50 | $23.50 | 10,971 |
| 2017-11-17 | $23.55 | $23.62 | $23.49 | $23.50 | $23.50 | 7,961 |
| 2017-11-16 | $23.77 | $23.77 | $23.42 | $23.52 | $23.52 | 17,645 |
| 2017-11-15 | $23.57 | $23.70 | $23.42 | $23.70 | $23.70 | 975 |
| 2017-11-14 | $23.90 | $23.94 | $23.57 | $23.58 | $23.58 | 11,109 |
| 2017-11-13 | $24.07 | $24.25 | $24.01 | $24.12 | $24.12 | 18,225 |
| 2017-11-10 | $24.24 | $24.24 | $24.08 | $24.13 | $24.13 | 1,798 |
| 2017-11-09 | $24.44 | $24.52 | $24.40 | $24.44 | $24.44 | 2,655 |
| 2017-11-08 | $24.83 | $24.83 | $24.45 | $24.52 | $24.52 | 8,603 |
| 2017-11-07 | $25.10 | $25.10 | $24.66 | $24.87 | $24.87 | 8,325 |
| 2017-11-06 | $25.50 | $25.50 | $24.98 | $25.09 | $25.09 | 18,799 |
| 2017-11-03 | $25.26 | $25.51 | $25.26 | $25.40 | $25.40 | 19,035 |
| 2017-11-02 | $25.45 | $25.62 | $25.09 | $25.10 | $25.10 | 5,736 |
| 2017-11-01 | $25.62 | $25.72 | $25.46 | $25.47 | $25.47 | 48,933 |
| 2017-10-31 | $24.91 | $25.63 | $24.88 | $25.51 | $25.51 | 14,861 |
| 2017-10-30 | $24.58 | $24.93 | $24.58 | $24.83 | $24.83 | 44,158 |
| 2017-10-27 | $24.48 | $24.48 | $24.20 | $24.43 | $24.43 | 10,180 |
| 2017-10-26 | $24.12 | $24.52 | $24.12 | $24.49 | $24.49 | 20,647 |
| 2017-10-25 | $24.12 | $24.32 | $24.02 | $24.10 | $24.10 | 18,630 |
| 2017-10-24 | $23.68 | $24.18 | $23.62 | $24.12 | $24.12 | 13,066 |
| 2017-10-23 | $23.59 | $23.81 | $23.59 | $23.62 | $23.62 | 5,515 |
| 2017-10-20 | $23.80 | $23.83 | $23.69 | $23.83 | $23.83 | 8,324 |
| 2017-10-19 | $23.72 | $23.73 | $23.65 | $23.65 | $23.65 | 3,470 |
| 2017-10-18 | $23.40 | $23.71 | $23.21 | $23.71 | $23.71 | 20,740 |
| 2017-10-17 | $23.83 | $23.83 | $23.32 | $23.39 | $23.39 | 32,436 |
| 2017-10-16 | $23.37 | $23.75 | $23.37 | $23.75 | $23.75 | 142,954 |
| 2017-10-13 | $23.49 | $23.53 | $23.41 | $23.52 | $23.52 | 5,187 |
| 2017-10-12 | $23.84 | $23.86 | $23.48 | $23.61 | $23.61 | 21,874 |
| 2017-10-11 | $23.68 | $23.87 | $23.64 | $23.84 | $23.84 | 13,547 |
| 2017-10-10 | $23.26 | $23.74 | $23.26 | $23.66 | $23.66 | 9,312 |
| 2017-10-09 | $23.48 | $23.48 | $23.26 | $23.31 | $23.31 | 30,870 |
| 2017-10-06 | $23.55 | $23.63 | $23.33 | $23.34 | $23.34 | 24,554 |
| 2017-10-05 | $23.20 | $23.52 | $23.20 | $23.52 | $23.52 | 11,102 |
| 2017-10-04 | $23.29 | $23.40 | $23.20 | $23.24 | $23.24 | 4,710 |
| 2017-10-03 | $23.05 | $23.35 | $22.93 | $23.22 | $23.22 | 53,329 |
| 2017-10-02 | $22.89 | $23.32 | $22.89 | $23.01 | $23.01 | 102,191 |
| 2017-09-29 | $22.78 | $23.14 | $22.53 | $22.84 | $22.84 | 23,923 |
| 2017-09-28 | $22.77 | $22.86 | $22.65 | $22.75 | $22.75 | 12,274 |
| 2017-09-27 | $22.33 | $22.86 | $22.33 | $22.80 | $22.80 | 12,789 |
| 2017-09-26 | $22.26 | $22.44 | $22.23 | $22.42 | $22.42 | 4,421 |
| 2017-09-25 | $22.63 | $22.63 | $21.75 | $22.49 | $22.49 | 45,969 |
| 2017-09-22 | $22.61 | $22.87 | $22.61 | $22.79 | $22.79 | 7,952 |
| 2017-09-21 | $23.10 | $23.10 | $22.78 | $22.78 | $22.78 | 12,091 |
| 2017-09-20 | $22.70 | $23.10 | $22.50 | $23.04 | $23.04 | 20,872 |
| 2017-09-19 | $22.36 | $22.64 | $22.36 | $22.59 | $22.59 | 10,255 |
| 2017-09-18 | $22.36 | $22.50 | $22.33 | $22.38 | $22.38 | 19,705 |
| 2017-09-15 | $21.95 | $22.40 | $21.95 | $22.37 | $22.37 | 10,882 |
| 2017-09-14 | $22.11 | $22.31 | $21.93 | $21.98 | $21.98 | 12,331 |
| 2017-09-13 | $21.94 | $22.15 | $21.76 | $22.11 | $22.11 | 10,286 |
| 2017-09-12 | $22.27 | $22.29 | $21.94 | $22.01 | $22.01 | 16,167 |
| 2017-09-11 | $22.59 | $22.59 | $22.36 | $22.44 | $22.44 | 7,153 |
| 2017-09-08 | $22.19 | $22.55 | $22.19 | $22.52 | $22.52 | 16,162 |
| 2017-09-07 | $22.33 | $22.45 | $22.22 | $22.29 | $22.29 | 13,969 |
| 2017-09-06 | $22.32 | $22.39 | $22.27 | $22.33 | $22.33 | 13,602 |
| 2017-09-05 | $22.08 | $22.58 | $22.08 | $22.26 | $22.26 | 41,839 |
| 2017-09-01 | $22.04 | $22.19 | $22.00 | $22.02 | $22.02 | 31,856 |
| 2017-08-31 | $22.18 | $22.40 | $22.02 | $22.12 | $22.12 | 34,904 |
| 2017-08-30 | $21.96 | $22.22 | $21.90 | $22.16 | $22.16 | 42,809 |
| 2017-08-29 | $22.42 | $22.42 | $21.95 | $22.06 | $22.06 | 30,662 |
| 2017-08-28 | $22.61 | $22.83 | $22.56 | $22.57 | $22.57 | 14,718 |
| 2017-08-25 | $22.79 | $22.79 | $22.43 | $22.60 | $22.60 | 24,708 |
| 2017-08-24 | $22.33 | $22.66 | $22.21 | $22.63 | $22.63 | 18,705 |
| 2017-08-23 | $22.63 | $22.63 | $22.36 | $22.45 | $22.45 | 12,166 |
| 2017-08-22 | $22.50 | $22.82 | $22.50 | $22.76 | $22.76 | 13,644 |
| 2017-08-21 | $22.60 | $22.72 | $22.52 | $22.55 | $22.55 | 40,922 |
| 2017-08-18 | $22.87 | $22.88 | $22.61 | $22.78 | $22.78 | 35,386 |
| 2017-08-17 | $23.48 | $23.48 | $22.88 | $22.99 | $22.99 | 39,860 |
| 2017-08-16 | $23.91 | $23.92 | $23.48 | $23.48 | $23.48 | 1,736 |
| 2017-08-15 | $23.22 | $23.85 | $23.22 | $23.82 | $23.82 | 33,319 |
| 2017-08-14 | $23.40 | $23.53 | $23.28 | $23.32 | $23.32 | 5,608 |
| 2017-08-11 | $23.11 | $23.41 | $23.11 | $23.38 | $23.38 | 33,499 |
| 2017-08-10 | $23.31 | $23.45 | $23.14 | $23.19 | $23.19 | 11,342 |
| 2017-08-09 | $23.65 | $23.65 | $23.35 | $23.40 | $23.40 | 7,382 |
| 2017-08-08 | $23.83 | $23.92 | $23.71 | $23.77 | $23.77 | 5,801 |
| 2017-08-07 | $24.05 | $24.07 | $23.81 | $23.89 | $23.89 | 5,661 |
| 2017-08-04 | $24.10 | $24.13 | $24.03 | $24.03 | $24.03 | 1,282 |
| 2017-08-03 | $24.22 | $24.22 | $23.92 | $24.09 | $24.09 | 18,450 |
| 2017-08-02 | $23.59 | $24.26 | $23.59 | $24.23 | $24.23 | 13,846 |
| 2017-08-01 | $23.65 | $23.75 | $23.43 | $23.71 | $23.71 | 26,705 |
| 2017-07-31 | $23.77 | $23.90 | $23.58 | $23.73 | $23.73 | 10,529 |
| 2017-07-28 | $24.06 | $24.19 | $23.77 | $23.90 | $23.90 | 13,944 |
| 2017-07-27 | $24.17 | $24.22 | $23.97 | $24.16 | $24.16 | 9,833 |
| 2017-07-26 | $23.86 | $24.16 | $23.86 | $24.13 | $24.13 | 27,899 |
| 2017-07-25 | $24.16 | $24.22 | $23.92 | $23.95 | $23.95 | 21,795 |
| 2017-07-24 | $24.42 | $24.45 | $23.55 | $24.20 | $24.20 | 58,233 |
| 2017-07-21 | $24.65 | $24.92 | $24.63 | $24.74 | $24.74 | 8,475 |
| 2017-07-20 | $25.07 | $25.08 | $24.72 | $24.79 | $24.79 | 6,629 |
| 2017-07-19 | $24.74 | $25.25 | $24.58 | $25.06 | $25.06 | 10,804 |
| 2017-07-18 | $24.84 | $24.89 | $24.61 | $24.75 | $24.75 | 6,409 |
| 2017-07-17 | $24.82 | $25.01 | $24.76 | $25.01 | $25.01 | 5,125 |
| 2017-07-14 | $24.94 | $25.00 | $24.76 | $24.90 | $24.90 | 8,467 |
| 2017-07-13 | $25.28 | $25.28 | $25.00 | $25.17 | $25.17 | 12,664 |
| 2017-07-12 | $24.70 | $25.24 | $24.70 | $25.13 | $25.13 | 29,449 |
| 2017-07-11 | $24.28 | $24.70 | $24.28 | $24.64 | $24.64 | 30,323 |
| 2017-07-10 | $24.76 | $24.76 | $24.40 | $24.45 | $24.45 | 92,436 |
| 2017-07-07 | $24.68 | $24.81 | $24.66 | $24.74 | $24.74 | 11,000 |
| 2017-07-06 | $24.78 | $24.79 | $24.50 | $24.77 | $24.77 | 5,629 |
| 2017-07-05 | $25.34 | $25.34 | $24.72 | $24.88 | $24.88 | 25,207 |
| 2017-07-03 | $25.12 | $25.20 | $24.97 | $25.08 | $25.08 | 56,170 |
| 2017-06-30 | $24.75 | $25.12 | $24.72 | $25.09 | $25.09 | 57,907 |
| 2017-06-29 | $24.40 | $24.73 | $24.36 | $24.61 | $24.61 | 16,362 |
| 2017-06-28 | $24.17 | $24.41 | $24.13 | $24.38 | $24.38 | 8,077 |
| 2017-06-27 | $24.68 | $24.68 | $24.23 | $24.26 | $24.26 | 10,284 |
| 2017-06-26 | $24.15 | $24.73 | $24.15 | $24.67 | $24.67 | 127,275 |
| 2017-06-23 | $24.22 | $24.22 | $23.95 | $24.18 | $24.18 | 25,452 |
| 2017-06-22 | $24.63 | $24.63 | $24.14 | $24.28 | $24.28 | 15,858 |
| 2017-06-21 | $24.72 | $24.77 | $24.66 | $24.69 | $24.69 | 12,621 |
| 2017-06-20 | $24.75 | $24.79 | $24.27 | $24.79 | $24.79 | 24,897 |
| 2017-06-19 | $24.59 | $24.85 | $24.55 | $24.73 | $24.73 | 22,264 |
| 2017-06-16 | $24.52 | $24.68 | $24.44 | $24.64 | $24.64 | 39,164 |
| 2017-06-15 | $24.71 | $24.83 | $24.47 | $24.58 | $24.58 | 78,884 |
| 2017-06-14 | $25.15 | $25.15 | $24.72 | $24.84 | $24.84 | 30,216 |
| 2017-06-13 | $25.27 | $25.49 | $25.18 | $25.19 | $25.19 | 12,961 |
| 2017-06-12 | $25.59 | $25.69 | $25.09 | $25.28 | $25.28 | 25,221 |
| 2017-06-09 | $25.79 | $25.92 | $25.66 | $25.82 | $25.82 | 12,338 |
| 2017-06-08 | $25.70 | $25.98 | $25.68 | $25.79 | $25.79 | 11,036 |
| 2017-06-07 | $25.53 | $25.78 | $25.51 | $25.72 | $25.72 | 17,684 |
| 2017-06-06 | $25.92 | $26.19 | $25.58 | $25.59 | $25.59 | 22,182 |
| 2017-06-05 | $26.00 | $26.07 | $25.84 | $25.93 | $25.93 | 24,806 |
| 2017-06-02 | $25.96 | $26.25 | $25.86 | $26.10 | $26.10 | 28,842 |
| 2017-06-01 | $25.61 | $26.07 | $25.60 | $25.89 | $25.89 | 37,385 |
| 2017-05-31 | $24.91 | $25.59 | $24.86 | $25.59 | $25.59 | 28,406 |
| 2017-05-30 | $24.94 | $25.05 | $24.83 | $24.97 | $24.97 | 70,049 |
| 2017-05-26 | $25.15 | $25.20 | $24.86 | $24.97 | $24.97 | 22,802 |
| 2017-05-25 | $24.92 | $25.18 | $24.78 | $25.15 | $25.15 | 32,936 |
| 2017-05-24 | $25.01 | $25.09 | $24.81 | $24.90 | $24.90 | 56,488 |
| 2017-05-23 | $25.11 | $25.24 | $25.01 | $25.05 | $25.05 | 54,614 |
| 2017-05-22 | $25.07 | $25.41 | $24.92 | $25.22 | $25.22 | 232,800 |
| 2017-05-19 | $24.77 | $25.15 | $24.77 | $25.15 | $25.15 | 11,933 |
| 2017-05-18 | $24.40 | $24.81 | $24.38 | $24.81 | $24.81 | 27,531 |
| 2017-05-17 | $24.70 | $24.78 | $24.65 | $24.65 | $24.65 | 10,917 |
| 2017-05-16 | $24.50 | $24.69 | $24.28 | $24.67 | $24.67 | 19,926 |
| 2017-05-15 | $25.51 | $25.51 | $24.50 | $24.52 | $24.52 | 39,344 |
| 2017-05-12 | $24.72 | $25.09 | $24.70 | $25.05 | $25.05 | 22,640 |
| 2017-05-11 | $24.70 | $24.70 | $24.15 | $24.52 | $24.52 | 28,850 |
| 2017-05-10 | $24.65 | $24.75 | $24.33 | $24.70 | $24.70 | 36,615 |
| 2017-05-09 | $24.94 | $25.38 | $24.69 | $24.76 | $24.76 | 42,897 |
| 2017-05-08 | $24.84 | $25.17 | $24.77 | $25.06 | $25.06 | 76,555 |
| 2017-05-05 | $25.48 | $25.48 | $24.61 | $24.73 | $24.73 | 32,699 |
| 2017-05-04 | $25.22 | $25.99 | $25.22 | $25.45 | $25.45 | 97,098 |
| 2017-05-03 | $24.48 | $25.72 | $23.36 | $25.60 | $25.60 | 109,876 |
| 2017-05-02 | $24.06 | $24.95 | $24.06 | $24.58 | $24.58 | 82,202 |
| 2017-05-01 | $24.44 | $24.44 | $24.00 | $24.06 | $24.06 | 45,521 |
| 2017-04-28 | $23.85 | $24.20 | $23.63 | $24.20 | $24.20 | 32,720 |
| 2017-04-27 | $23.10 | $23.80 | $23.10 | $23.70 | $23.70 | 85,797 |
| 2017-04-26 | $22.77 | $23.04 | $22.77 | $23.04 | $23.04 | 24,519 |
| 2017-04-25 | $22.34 | $22.75 | $22.34 | $22.73 | $22.73 | 26,401 |
| 2017-04-24 | $22.36 | $22.49 | $22.18 | $22.33 | $22.33 | 23,963 |
| 2017-04-21 | $22.42 | $22.60 | $22.35 | $22.39 | $22.39 | 15,737 |
| 2017-04-20 | $22.50 | $22.71 | $22.41 | $22.42 | $22.42 | 15,664 |
| 2017-04-19 | $22.61 | $22.61 | $22.38 | $22.55 | $22.55 | 14,333 |
| 2017-04-18 | $22.74 | $22.84 | $22.58 | $22.67 | $22.67 | 14,445 |
| 2017-04-17 | $22.66 | $22.80 | $22.65 | $22.74 | $22.74 | 12,159 |
| 2017-04-13 | $22.54 | $22.71 | $22.43 | $22.67 | $22.67 | 16,619 |
| 2017-04-12 | $22.72 | $22.88 | $22.58 | $22.60 | $22.60 | 6,439 |
| 2017-04-11 | $22.38 | $22.76 | $22.38 | $22.72 | $22.72 | 13,086 |
| 2017-04-10 | $22.45 | $22.52 | $22.37 | $22.40 | $22.40 | 16,768 |
| 2017-04-07 | $22.17 | $22.39 | $22.10 | $22.37 | $22.37 | 29,515 |
| 2017-04-06 | $21.91 | $22.24 | $21.90 | $22.20 | $22.20 | 8,002 |
| 2017-04-05 | $21.90 | $21.93 | $21.80 | $21.89 | $21.89 | 20,380 |
| 2017-04-04 | $21.96 | $22.10 | $21.85 | $21.90 | $21.90 | 31,921 |
| 2017-04-03 | $22.32 | $22.44 | $22.11 | $22.15 | $22.15 | 26,159 |
| 2017-03-31 | $22.32 | $22.35 | $22.12 | $22.31 | $22.31 | 11,144 |
| 2017-03-30 | $22.35 | $22.44 | $22.05 | $22.30 | $22.30 | 11,031 |
| 2017-03-29 | $22.28 | $22.39 | $22.26 | $22.31 | $22.31 | 5,381 |
| 2017-03-28 | $22.40 | $22.45 | $22.25 | $22.27 | $22.27 | 14,309 |
| 2017-03-27 | $22.92 | $22.92 | $22.34 | $22.46 | $22.46 | 37,877 |
| 2017-03-24 | $23.14 | $23.17 | $22.81 | $22.93 | $22.93 | 39,258 |
| 2017-03-23 | $23.09 | $23.16 | $22.67 | $23.14 | $23.14 | 28,099 |
| 2017-03-22 | $22.67 | $23.04 | $22.67 | $22.97 | $22.97 | 29,470 |
| 2017-03-21 | $22.64 | $22.69 | $22.50 | $22.64 | $22.64 | 11,595 |
| 2017-03-20 | $22.76 | $22.76 | $22.55 | $22.65 | $22.65 | 16,529 |
| 2017-03-17 | $22.82 | $22.82 | $22.54 | $22.59 | $22.59 | 3,590 |
| 2017-03-16 | $22.04 | $22.84 | $22.04 | $22.73 | $22.73 | 25,951 |
| 2017-03-15 | $22.47 | $22.65 | $22.43 | $22.65 | $22.65 | 7,600 |
| 2017-03-14 | $22.64 | $22.64 | $22.42 | $22.42 | $22.42 | 21,781 |
| 2017-03-13 | $22.29 | $22.65 | $22.29 | $22.57 | $22.57 | 17,883 |
| 2017-03-10 | $22.05 | $22.32 | $22.05 | $22.29 | $22.29 | 11,602 |
| 2017-03-09 | $22.08 | $22.25 | $22.08 | $22.14 | $22.14 | 6,467 |
| 2017-03-08 | $21.91 | $22.25 | $21.91 | $22.11 | $22.11 | 11,129 |
| 2017-03-07 | $21.87 | $22.05 | $21.87 | $21.99 | $21.99 | 11,874 |
| 2017-03-06 | $21.94 | $22.10 | $21.85 | $21.91 | $21.91 | 18,879 |
| 2017-03-03 | $22.11 | $22.11 | $21.88 | $21.93 | $21.93 | 24,377 |
| 2017-03-02 | $22.31 | $22.47 | $22.13 | $22.13 | $22.13 | 21,790 |
| 2017-03-01 | $22.29 | $22.51 | $22.28 | $22.29 | $22.29 | 11,793 |
| 2017-02-28 | $22.04 | $22.29 | $22.02 | $22.28 | $22.28 | 12,522 |
| 2017-02-27 | $21.76 | $22.20 | $21.76 | $22.06 | $22.06 | 17,320 |
| 2017-02-24 | $21.98 | $22.02 | $21.77 | $21.96 | $21.96 | 26,887 |
| 2017-02-23 | $22.05 | $22.07 | $21.94 | $21.94 | $21.94 | 24,973 |
| 2017-02-22 | $22.20 | $22.38 | $22.03 | $22.05 | $22.05 | 20,218 |
| 2017-02-21 | $22.16 | $22.58 | $22.16 | $22.30 | $22.30 | 25,510 |
| 2017-02-17 | $21.83 | $22.35 | $21.83 | $22.24 | $22.24 | 33,455 |
| 2017-02-16 | $22.06 | $22.27 | $21.96 | $21.99 | $21.99 | 19,090 |
| 2017-02-15 | $22.26 | $22.44 | $22.09 | $22.10 | $22.10 | 12,470 |
| 2017-02-14 | $21.76 | $22.26 | $21.76 | $22.16 | $22.16 | 32,413 |
| 2017-02-13 | $22.14 | $22.14 | $21.76 | $21.81 | $21.81 | 88,039 |
| 2017-02-10 | $22.35 | $22.49 | $22.11 | $22.16 | $22.16 | 29,627 |
| 2017-02-09 | $22.46 | $22.46 | $22.27 | $22.28 | $22.28 | 36,914 |
| 2017-02-08 | $22.65 | $22.73 | $22.35 | $22.35 | $22.35 | 15,599 |
| 2017-02-07 | $22.43 | $22.70 | $22.43 | $22.68 | $22.68 | 17,154 |
| 2017-02-06 | $22.40 | $22.55 | $22.37 | $22.47 | $22.47 | 25,846 |
| 2017-02-03 | $22.24 | $22.39 | $22.22 | $22.34 | $22.34 | 14,677 |
| 2017-02-02 | $21.77 | $22.31 | $21.77 | $22.21 | $22.21 | 60,375 |
| 2017-02-01 | $22.16 | $22.16 | $21.83 | $21.96 | $21.96 | 15,381 |
| 2017-01-31 | $21.92 | $22.26 | $21.92 | $22.02 | $22.02 | 30,613 |
| 2017-01-30 | $22.03 | $22.17 | $21.93 | $21.94 | $21.94 | 50,536 |
| 2017-01-27 | $22.17 | $22.39 | $22.17 | $22.24 | $22.24 | 24,265 |
| 2017-01-26 | $22.73 | $22.74 | $22.15 | $22.17 | $22.17 | 30,308 |
| 2017-01-25 | $22.35 | $22.76 | $22.35 | $22.73 | $22.73 | 25,088 |
| 2017-01-24 | $22.51 | $22.65 | $22.36 | $22.38 | $22.38 | 17,576 |
| 2017-01-23 | $22.72 | $22.72 | $22.35 | $22.53 | $22.53 | 40,633 |
| 2017-01-20 | $22.83 | $22.83 | $22.48 | $22.60 | $22.60 | 22,216 |
| 2017-01-19 | $22.59 | $22.84 | $22.58 | $22.82 | $22.82 | 14,262 |
| 2017-01-18 | $22.84 | $22.97 | $22.57 | $22.71 | $22.71 | 18,997 |
| 2017-01-17 | $22.69 | $22.86 | $22.55 | $22.69 | $22.69 | 31,692 |
| 2017-01-13 | $22.36 | $22.65 | $22.31 | $22.55 | $22.55 | 18,784 |
| 2017-01-12 | $22.66 | $22.70 | $22.25 | $22.43 | $22.43 | 54,365 |
| 2017-01-11 | $23.00 | $23.00 | $22.53 | $22.55 | $22.55 | 116,146 |
| 2017-01-10 | $22.35 | $22.63 | $22.16 | $22.60 | $22.60 | 98,700 |
| 2017-01-09 | $22.09 | $22.13 | $21.57 | $22.09 | $22.09 | 30,670 |
| 2017-01-06 | $22.32 | $22.32 | $21.77 | $21.94 | $21.94 | 27,642 |
| 2017-01-05 | $22.25 | $22.35 | $22.05 | $22.10 | $22.10 | 34,957 |
| 2017-01-04 | $21.76 | $22.10 | $21.76 | $22.05 | $22.05 | 24,331 |
| 2017-01-03 | $22.56 | $22.56 | $21.69 | $21.71 | $21.71 | 72,279 |
| 2016-12-30 | $22.33 | $22.64 | $22.18 | $22.36 | $22.36 | 31,353 |
| 2016-12-29 | $22.52 | $22.88 | $22.28 | $22.42 | $22.42 | 31,617 |
| 2016-12-28 | $22.10 | $22.49 | $22.10 | $22.45 | $22.45 | 40,077 |
| 2016-12-27 | $21.99 | $22.20 | $21.78 | $22.20 | $22.20 | 37,153 |
| 2016-12-23 | $22.41 | $22.41 | $21.75 | $21.91 | $21.91 | 65,779 |
| 2016-12-22 | $22.31 | $22.43 | $22.24 | $22.33 | $22.33 | 71,760 |
| 2016-12-21 | $22.01 | $22.30 | $21.86 | $22.30 | $22.30 | 40,412 |
| 2016-12-20 | $22.50 | $22.53 | $21.92 | $22.04 | $22.04 | 106,326 |
| 2016-12-19 | $22.44 | $22.44 | $21.91 | $22.37 | $22.37 | 116,316 |
| 2016-12-16 | $21.68 | $22.14 | $21.60 | $22.10 | $22.10 | 75,441 |
| 2016-12-15 | $21.36 | $21.58 | $21.18 | $21.56 | $21.56 | 30,501 |
| 2016-12-14 | $21.48 | $21.53 | $21.31 | $21.35 | $21.35 | 43,945 |
| 2016-12-13 | $21.49 | $21.56 | $21.35 | $21.44 | $21.44 | 37,440 |
| 2016-12-12 | $21.23 | $21.49 | $20.89 | $21.46 | $21.46 | 63,802 |
| 2016-12-09 | $21.00 | $21.07 | $20.59 | $21.06 | $21.06 | 57,630 |
| 2016-12-08 | $20.80 | $21.24 | $20.65 | $20.90 | $20.90 | 54,751 |
| 2016-12-07 | $20.50 | $20.79 | $20.49 | $20.71 | $20.71 | 35,487 |
| 2016-12-06 | $19.88 | $20.48 | $19.77 | $20.40 | $20.40 | 63,388 |
| 2016-12-05 | $19.61 | $19.88 | $19.61 | $19.82 | $19.82 | 66,636 |
| 2016-12-02 | $19.93 | $19.93 | $19.58 | $19.63 | $19.63 | 59,949 |
| 2016-12-01 | $20.27 | $20.49 | $19.91 | $19.96 | $19.96 | 34,986 |
| 2016-11-30 | $20.19 | $20.32 | $19.99 | $20.21 | $20.21 | 30,152 |
| 2016-11-29 | $20.16 | $20.16 | $19.92 | $19.93 | $19.93 | 65,360 |
| 2016-11-28 | $20.54 | $20.55 | $20.15 | $20.16 | $20.16 | 66,192 |
| 2016-11-25 | $20.24 | $20.51 | $20.24 | $20.48 | $20.48 | 77,901 |
| 2016-11-23 | $20.16 | $20.18 | $20.02 | $20.18 | $20.18 | 187,151 |
| 2016-11-22 | $20.09 | $20.11 | $19.99 | $20.05 | $20.05 | 102,826 |
| 2016-11-21 | $19.88 | $20.16 | $19.66 | $20.08 | $20.08 | 319,487 |
| 2016-11-18 | $19.72 | $19.72 | $19.52 | $19.62 | $19.62 | 65,005 |
| 2016-11-17 | $19.72 | $19.76 | $19.45 | $19.62 | $19.62 | 54,291 |
| 2016-11-16 | $19.23 | $19.69 | $19.23 | $19.64 | $19.64 | 16,468 |
| 2016-11-15 | $19.33 | $19.33 | $19.05 | $19.18 | $19.18 | 11,967 |
| 2016-11-14 | $19.48 | $19.48 | $19.01 | $19.27 | $19.27 | 16,680 |
| 2016-11-11 | $19.39 | $19.52 | $19.29 | $19.37 | $19.37 | 14,591 |
| 2016-11-10 | $19.12 | $19.30 | $19.02 | $19.23 | $19.23 | 22,067 |
| 2016-11-09 | $19.11 | $19.16 | $18.91 | $19.05 | $19.05 | 13,300 |
| 2016-11-08 | $18.65 | $19.19 | $18.65 | $19.00 | $19.00 | 16,398 |
| 2016-11-07 | $19.03 | $19.03 | $18.61 | $18.81 | $18.81 | 18,186 |
| 2016-11-04 | $19.20 | $19.20 | $18.64 | $18.90 | $18.90 | 86,259 |
| 2016-11-03 | $19.29 | $19.37 | $19.02 | $19.24 | $19.24 | 25,247 |
| 2016-11-02 | $19.38 | $19.57 | $19.36 | $19.56 | $19.56 | 19,809 |
| 2016-11-01 | $19.35 | $19.44 | $19.18 | $19.29 | $19.29 | 42,785 |
| 2016-10-31 | $19.35 | $19.35 | $19.19 | $19.28 | $19.28 | 51,496 |
| 2016-10-28 | $19.12 | $19.33 | $19.11 | $19.33 | $19.33 | 30,894 |
| 2016-10-27 | $18.80 | $19.19 | $18.73 | $19.14 | $19.14 | 33,019 |
| 2016-10-26 | $18.84 | $18.87 | $18.72 | $18.80 | $18.80 | 15,262 |
| 2016-10-25 | $18.77 | $18.88 | $18.67 | $18.82 | $18.82 | 64,434 |
| 2016-10-24 | $18.45 | $18.76 | $18.45 | $18.71 | $18.71 | 88,122 |
| 2016-10-21 | $17.87 | $18.31 | $17.85 | $18.17 | $18.17 | 82,924 |
| 2016-10-20 | $17.68 | $17.87 | $17.51 | $17.80 | $17.80 | 122,333 |
| 2016-10-19 | $17.79 | $17.79 | $17.38 | $17.41 | $17.41 | 233,432 |
| 2016-10-18 | $17.76 | $17.82 | $17.60 | $17.62 | $17.62 | 40,641 |
| 2016-10-17 | $17.61 | $17.78 | $17.54 | $17.65 | $17.65 | 36,646 |
| 2016-10-14 | $17.65 | $17.95 | $17.51 | $17.56 | $17.56 | 58,019 |
| 2016-10-13 | $17.93 | $18.01 | $17.73 | $17.78 | $17.78 | 30,750 |
| 2016-10-12 | $17.82 | $18.21 | $17.75 | $17.89 | $17.89 | 37,592 |
| 2016-10-11 | $18.02 | $18.24 | $17.82 | $17.82 | $17.82 | 37,225 |
| 2016-10-10 | $18.44 | $18.44 | $17.81 | $17.94 | $17.94 | 42,306 |
| 2016-10-07 | $18.46 | $18.49 | $18.30 | $18.36 | $18.36 | 9,875 |
| 2016-10-06 | $18.23 | $18.56 | $18.17 | $18.44 | $18.44 | 18,448 |
| 2016-10-05 | $18.40 | $18.41 | $18.00 | $18.24 | $18.24 | 36,960 |
| 2016-10-04 | $18.24 | $18.72 | $18.23 | $18.46 | $18.46 | 37,099 |
| 2016-10-03 | $18.34 | $18.40 | $18.00 | $18.27 | $18.27 | 27,027 |
| 2016-09-30 | $19.02 | $19.02 | $18.12 | $18.20 | $18.20 | 64,890 |
| 2016-09-29 | $19.15 | $19.25 | $19.03 | $19.07 | $19.07 | 4,922 |
| 2016-09-28 | $19.12 | $19.17 | $18.77 | $19.10 | $19.10 | 26,298 |
| 2016-09-27 | $19.71 | $19.73 | $19.05 | $19.06 | $19.06 | 23,783 |
| 2016-09-26 | $19.75 | $19.80 | $19.52 | $19.73 | $19.73 | 4,365 |
| 2016-09-23 | $19.79 | $19.91 | $19.50 | $19.86 | $19.86 | 8,412 |
| 2016-09-22 | $19.97 | $20.12 | $19.76 | $19.79 | $19.79 | 9,344 |
| 2016-09-21 | $19.86 | $20.14 | $19.86 | $20.01 | $20.01 | 56,083 |
| 2016-09-20 | $19.83 | $19.96 | $19.70 | $19.96 | $19.96 | 5,929 |
| 2016-09-19 | $19.95 | $19.95 | $19.80 | $19.82 | $19.82 | 1,143 |
| 2016-09-16 | $19.83 | $20.19 | $19.83 | $20.18 | $20.18 | 1,135 |
| 2016-09-15 | $19.87 | $20.10 | $19.85 | $19.95 | $19.95 | 3,907 |
| 2016-09-14 | $19.99 | $19.99 | $19.77 | $19.86 | $19.86 | 15,923 |
| 2016-09-13 | $20.47 | $20.47 | $20.00 | $20.06 | $20.06 | 52,110 |
| 2016-09-12 | $20.53 | $20.95 | $20.51 | $20.61 | $20.61 | 11,353 |
| 2016-09-09 | $20.29 | $20.70 | $20.26 | $20.48 | $20.48 | 9,798 |
| 2016-09-08 | $20.52 | $20.58 | $20.31 | $20.37 | $20.37 | 6,113 |
| 2016-09-07 | $19.81 | $20.53 | $19.81 | $20.53 | $20.53 | 29,092 |
| 2016-09-06 | $20.20 | $20.20 | $19.78 | $19.79 | $19.79 | 22,365 |
| 2016-09-02 | $20.87 | $21.00 | $20.31 | $20.34 | $20.34 | 9,975 |
| 2016-09-01 | $21.21 | $21.37 | $20.95 | $20.98 | $20.98 | 4,411 |
| 2016-08-31 | $21.10 | $21.42 | $21.10 | $21.26 | $21.26 | 3,174 |
| 2016-08-30 | $20.93 | $21.32 | $20.77 | $21.31 | $21.31 | 3,921 |
| 2016-08-29 | $20.92 | $21.02 | $20.81 | $20.84 | $20.84 | 7,086 |
| 2016-08-26 | $20.81 | $21.40 | $20.81 | $21.04 | $21.04 | 7,841 |
| 2016-08-25 | $21.14 | $21.16 | $20.83 | $20.88 | $20.88 | 7,989 |
| 2016-08-24 | $21.31 | $21.36 | $21.14 | $21.16 | $21.16 | 25,172 |
| 2016-08-23 | $21.55 | $21.55 | $21.31 | $21.36 | $21.36 | 21,271 |
| 2016-08-22 | $21.59 | $21.72 | $21.46 | $21.48 | $21.48 | 3,778 |
| 2016-08-19 | $21.50 | $21.63 | $21.41 | $21.63 | $21.63 | 25,711 |
| 2016-08-18 | $21.80 | $21.80 | $21.42 | $21.48 | $21.48 | 9,130 |
| 2016-08-17 | $21.66 | $21.71 | $21.58 | $21.70 | $21.70 | 1,551 |
| 2016-08-16 | $22.20 | $22.20 | $21.68 | $21.72 | $21.72 | 7,812 |
| 2016-08-15 | $21.88 | $22.20 | $21.88 | $22.20 | $22.20 | 5,282 |
| 2016-08-12 | $21.61 | $21.85 | $21.38 | $21.83 | $21.83 | 5,272 |
| 2016-08-11 | $21.79 | $21.95 | $21.53 | $21.54 | $21.54 | 6,219 |
| 2016-08-10 | $21.58 | $21.77 | $21.51 | $21.77 | $21.77 | 5,317 |
| 2016-08-09 | $21.66 | $21.81 | $21.64 | $21.65 | $21.65 | 1,911 |
| 2016-08-08 | $21.88 | $21.92 | $21.66 | $21.66 | $21.66 | 4,824 |
| 2016-08-05 | $21.66 | $21.80 | $21.66 | $21.76 | $21.76 | 4,104 |
| 2016-08-04 | $21.73 | $21.81 | $21.60 | $21.61 | $21.61 | 3,955 |
| 2016-08-03 | $21.83 | $21.97 | $21.79 | $21.82 | $21.82 | 6,841 |
| 2016-08-02 | $21.84 | $21.90 | $21.83 | $21.87 | $21.87 | 3,268 |
| 2016-08-01 | $21.62 | $22.07 | $21.62 | $21.93 | $21.93 | 8,569 |
| 2016-07-29 | $21.42 | $21.54 | $21.32 | $21.38 | $21.38 | 9,131 |
| 2016-07-28 | $21.75 | $21.79 | $21.43 | $21.45 | $21.45 | 7,545 |
| 2016-07-27 | $22.13 | $22.13 | $21.79 | $21.81 | $21.81 | 5,165 |
| 2016-07-26 | $22.23 | $22.23 | $22.00 | $22.13 | $22.13 | 5,624 |
| 2016-07-25 | $21.84 | $22.23 | $21.84 | $22.17 | $22.17 | 23,073 |
| 2016-07-22 | $21.08 | $21.70 | $21.08 | $21.69 | $21.69 | 17,975 |
| 2016-07-21 | $21.65 | $21.65 | $21.00 | $21.23 | $21.23 | 33,409 |
| 2016-07-20 | $22.02 | $22.02 | $21.61 | $21.63 | $21.63 | 6,143 |
| 2016-07-19 | $22.23 | $22.24 | $21.85 | $21.86 | $21.86 | 8,231 |
| 2016-07-18 | $22.10 | $22.27 | $22.10 | $22.23 | $22.23 | 18,844 |
| 2016-07-15 | $22.74 | $22.74 | $22.20 | $22.29 | $22.29 | 5,770 |
| 2016-07-14 | $22.62 | $22.80 | $22.62 | $22.73 | $22.73 | 2,116 |
| 2016-07-13 | $22.39 | $22.69 | $22.39 | $22.58 | $22.58 | 7,092 |
| 2016-07-12 | $22.48 | $22.52 | $22.33 | $22.34 | $22.34 | 13,576 |
| 2016-07-11 | $22.76 | $22.80 | $22.32 | $22.40 | $22.40 | 18,279 |
| 2016-07-08 | $23.01 | $23.01 | $22.76 | $22.76 | $22.76 | 42,114 |
| 2016-07-07 | $23.05 | $23.13 | $22.83 | $22.96 | $22.96 | 17,425 |
| 2016-07-06 | $23.50 | $23.50 | $23.06 | $23.06 | $23.06 | 10,628 |
| 2016-07-05 | $23.43 | $23.67 | $23.21 | $23.55 | $23.55 | 9,089 |
| 2016-07-01 | $23.76 | $23.81 | $23.56 | $23.56 | $23.56 | 19,067 |
| 2016-06-30 | $23.72 | $23.82 | $23.70 | $23.70 | $23.70 | 694 |
| 2016-06-29 | $23.73 | $23.73 | $23.59 | $23.63 | $23.63 | 3,248 |
| 2016-06-28 | $23.28 | $23.63 | $23.28 | $23.63 | $23.63 | 14,460 |
| 2016-06-27 | $23.53 | $23.57 | $23.41 | $23.41 | $23.41 | 3,334 |
| 2016-06-24 | $23.65 | $23.78 | $23.48 | $23.51 | $23.51 | 15,013 |
| 2016-06-23 | $23.78 | $24.00 | $23.75 | $23.91 | $23.91 | 4,270 |
| 2016-06-22 | $24.13 | $24.13 | $23.70 | $23.70 | $23.70 | 2,087 |
| 2016-06-21 | $23.89 | $24.15 | $23.89 | $24.15 | $24.15 | 1,212 |
| 2016-06-20 | $24.14 | $24.14 | $23.98 | $23.98 | $23.98 | 5,142 |
| 2016-06-17 | $24.42 | $24.62 | $24.42 | $24.44 | $24.44 | 1,244 |
| 2016-06-16 | $24.27 | $24.47 | $24.27 | $24.46 | $24.46 | 3,804 |
| 2016-06-15 | $24.63 | $24.63 | $24.40 | $24.52 | $24.52 | 943 |
| 2016-06-14 | $24.22 | $24.65 | $24.16 | $24.62 | $24.62 | 4,614 |
| 2016-06-13 | $24.35 | $24.36 | $24.24 | $24.35 | $24.35 | 5,897 |
| 2016-06-10 | $24.71 | $24.71 | $24.55 | $24.70 | $24.70 | 7,684 |
| 2016-06-09 | $24.78 | $24.97 | $24.70 | $24.75 | $24.75 | 5,446 |
| 2016-06-08 | $24.48 | $24.89 | $24.48 | $24.87 | $24.87 | 3,064 |
| 2016-06-07 | $24.51 | $24.75 | $24.36 | $24.36 | $24.36 | 3,989 |
| 2016-06-06 | $24.80 | $24.94 | $24.47 | $24.53 | $24.53 | 13,130 |
| 2016-06-03 | $24.33 | $24.57 | $24.33 | $24.54 | $24.54 | 6,279 |
| 2016-06-02 | $24.06 | $24.41 | $24.06 | $24.27 | $24.27 | 3,464 |
| 2016-06-01 | $23.90 | $24.05 | $23.90 | $24.05 | $24.05 | 4,329 |
| 2016-05-31 | $23.76 | $24.07 | $23.76 | $23.91 | $23.91 | 7,653 |
| 2016-05-27 | $23.60 | $23.72 | $23.56 | $23.69 | $23.69 | 1,831 |
| 2016-05-26 | $23.19 | $23.62 | $23.19 | $23.62 | $23.62 | 32,546 |
| 2016-05-25 | $23.09 | $23.16 | $23.02 | $23.10 | $23.10 | 9,997 |
| 2016-05-24 | $23.10 | $23.20 | $22.92 | $22.97 | $22.97 | 8,619 |
| 2016-05-23 | $23.23 | $23.23 | $23.06 | $23.12 | $23.12 | 4,435 |
| 2016-05-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 137 |
| 2016-05-19 | $23.98 | $24.11 | $23.90 | $23.90 | $23.90 | 4,266 |
| 2016-05-18 | $24.26 | $24.28 | $24.17 | $24.23 | $24.23 | 8,619 |
| 2016-05-17 | $24.25 | $24.36 | $24.25 | $24.34 | $24.34 | 2,876 |
| 2016-05-16 | $24.34 | $24.35 | $24.23 | $24.28 | $24.28 | 2,000 |
| 2016-05-13 | $24.31 | $24.32 | $24.00 | $24.15 | $24.15 | 6,029 |
| 2016-05-12 | $24.31 | $24.31 | $24.23 | $24.23 | $24.23 | 650 |
| 2016-05-11 | $24.21 | $24.28 | $24.21 | $24.28 | $24.28 | 2,726 |
| 2016-05-10 | $24.11 | $24.15 | $24.10 | $24.11 | $24.11 | 6,873 |
| 2016-05-09 | $24.19 | $24.20 | $24.10 | $24.10 | $24.10 | 12,773 |
| 2016-05-06 | $23.98 | $23.98 | $23.91 | $23.96 | $23.96 | 3,428 |
| 2016-05-05 | $23.81 | $23.99 | $23.76 | $23.94 | $23.94 | 4,565 |
| 2016-05-04 | $23.61 | $23.65 | $23.53 | $23.54 | $23.54 | 1,308 |
| 2016-05-03 | $23.60 | $23.68 | $23.47 | $23.47 | $23.47 | 2,483 |
| 2016-05-02 | $23.47 | $23.61 | $23.47 | $23.61 | $23.61 | 1,809 |
| 2016-04-29 | $23.35 | $23.39 | $23.23 | $23.23 | $23.23 | 1,140 |
| 2016-04-28 | $23.48 | $23.48 | $23.09 | $23.09 | $23.09 | 891 |
| 2016-04-27 | $23.11 | $23.52 | $23.11 | $23.31 | $23.31 | 9,795 |
| 2016-04-26 | $23.03 | $23.22 | $23.03 | $23.15 | $23.15 | 3,250 |
| 2016-04-25 | $22.99 | $23.02 | $22.76 | $23.02 | $23.02 | 950 |
| 2016-04-22 | $23.20 | $23.23 | $22.77 | $22.78 | $22.78 | 6,583 |
| 2016-04-21 | $23.30 | $23.30 | $23.29 | $23.29 | $23.29 | 397 |
| 2016-04-20 | $23.30 | $23.34 | $23.28 | $23.29 | $23.29 | 1,559 |
| 2016-04-19 | $23.20 | $23.39 | $23.20 | $23.34 | $23.34 | 1,617 |
| 2016-04-18 | $23.51 | $23.51 | $23.10 | $23.19 | $23.19 | 2,195 |
| 2016-04-15 | $23.40 | $23.50 | $23.40 | $23.50 | $23.50 | 621 |
| 2016-04-14 | $23.60 | $23.60 | $23.34 | $23.34 | $23.34 | 2,297 |
| 2016-04-13 | $23.86 | $23.86 | $23.65 | $23.66 | $23.66 | 15,419 |
| 2016-04-12 | $23.93 | $23.93 | $23.76 | $23.76 | $23.76 | 1,471 |
| 2016-04-11 | $24.10 | $24.10 | $23.84 | $23.84 | $23.84 | 1,075 |
| 2016-04-08 | $23.94 | $24.14 | $23.94 | $24.13 | $24.13 | 1,890 |
| 2016-04-07 | $23.73 | $23.83 | $23.73 | $23.78 | $23.78 | 5,296 |
| 2016-04-06 | $23.80 | $23.80 | $23.78 | $23.78 | $23.78 | 3,036 |
| 2016-04-05 | $23.90 | $23.90 | $23.53 | $23.54 | $23.54 | 5,855 |
| 2016-04-04 | $23.92 | $24.03 | $23.78 | $23.78 | $23.78 | 8,268 |
| 2016-04-01 | $24.23 | $24.23 | $23.85 | $23.93 | $23.93 | 31,059 |
| 2016-03-31 | $24.08 | $24.20 | $24.01 | $24.15 | $24.15 | 4,683 |
| 2016-03-30 | $24.83 | $24.83 | $24.15 | $24.20 | $24.20 | 28,181 |
| 2016-03-29 | $24.65 | $24.66 | $24.65 | $24.66 | $24.66 | 670 |
| 2016-03-28 | $24.66 | $24.74 | $24.59 | $24.60 | $24.60 | 1,581 |
| 2016-03-24 | $24.69 | $24.69 | $24.25 | $24.39 | $24.39 | 12,535 |
| 2016-03-23 | $24.88 | $24.88 | $24.57 | $24.57 | $24.57 | 2,282 |
| 2016-03-22 | $24.63 | $24.78 | $24.58 | $24.70 | $24.70 | 5,957 |
| 2016-03-21 | $25.07 | $25.07 | $24.75 | $24.80 | $24.80 | 18,594 |
| 2016-03-18 | $25.31 | $25.36 | $25.18 | $25.18 | $25.18 | 1,650 |
| 2016-03-17 | $25.43 | $25.46 | $25.41 | $25.41 | $25.41 | 2,818 |
| 2016-03-16 | $25.34 | $25.38 | $25.27 | $25.27 | $25.27 | 14,307 |
| 2016-03-15 | $25.07 | $25.36 | $25.07 | $25.29 | $25.29 | 3,709 |
| 2016-03-14 | $25.04 | $25.16 | $25.04 | $25.07 | $25.07 | 4,446 |
| 2016-03-11 | $25.00 | $25.20 | $25.00 | $25.08 | $25.08 | 2,736 |
| 2016-03-10 | $24.81 | $25.00 | $24.81 | $24.88 | $24.88 | 5,632 |
| 2016-03-09 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 1,286 |
| 2016-03-08 | $24.35 | $24.54 | $24.25 | $24.46 | $24.46 | 6,762 |
| 2016-03-07 | $24.53 | $24.53 | $24.34 | $24.44 | $24.44 | 2,387 |
| 2016-03-04 | $24.56 | $24.62 | $24.40 | $24.62 | $24.62 | 1,363 |
| 2016-03-03 | $24.21 | $24.45 | $24.21 | $24.45 | $24.45 | 390 |
| 2016-03-02 | $24.50 | $24.60 | $24.46 | $24.46 | $24.46 | 10,878 |
| 2016-03-01 | $24.51 | $24.75 | $24.48 | $24.74 | $24.74 | 61,605 |
| 2016-02-29 | $24.56 | $24.56 | $24.50 | $24.54 | $24.54 | 1,383 |
| 2016-02-26 | $24.68 | $24.69 | $24.58 | $24.58 | $24.58 | 1,137 |
| 2016-02-25 | $24.69 | $24.82 | $24.69 | $24.77 | $24.77 | 2,937 |
| 2016-02-24 | $24.32 | $24.67 | $24.32 | $24.64 | $24.64 | 6,011 |
| 2016-02-23 | $24.12 | $24.38 | $24.11 | $24.38 | $24.38 | 6,182 |
| 2016-02-22 | $23.92 | $24.26 | $23.50 | $24.05 | $24.05 | 250,574 |
| 2016-02-19 | $24.39 | $24.39 | $24.08 | $24.11 | $24.11 | 2,170 |
| 2016-02-18 | $24.30 | $24.55 | $24.29 | $24.40 | $24.40 | 2,473 |
| 2016-02-17 | $24.31 | $24.34 | $24.31 | $24.34 | $24.34 | 22,802 |
| 2016-02-16 | $23.69 | $24.13 | $23.69 | $24.05 | $24.05 | 7,967 |
| 2016-02-12 | $23.67 | $23.67 | $23.64 | $23.67 | $23.67 | 1,743 |
| 2016-02-11 | $23.40 | $23.69 | $23.39 | $23.62 | $23.62 | 1,469 |
| 2016-02-10 | $24.01 | $24.02 | $23.67 | $23.70 | $23.70 | 10,250 |
| 2016-02-09 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 4,168 |
| 2016-02-08 | $24.29 | $24.29 | $24.19 | $24.19 | $24.19 | 564 |
| 2016-02-05 | $24.35 | $24.35 | $24.29 | $24.29 | $24.29 | 667 |
| 2016-02-04 | $24.45 | $24.50 | $24.41 | $24.44 | $24.44 | 1,503 |
| 2016-02-03 | $24.42 | $24.43 | $24.41 | $24.42 | $24.42 | 15,069 |
| 2016-02-02 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 164 |
| 2016-02-01 | $24.34 | $24.47 | $24.17 | $24.33 | $24.33 | 9,872 |
| 2016-01-29 | $24.49 | $24.55 | $24.23 | $24.25 | $24.25 | 4,742 |
| 2016-01-28 | $24.46 | $24.46 | $24.25 | $24.26 | $24.26 | 4,622 |
| 2016-01-27 | $24.29 | $24.42 | $24.29 | $24.37 | $24.37 | 20,765 |
| 2016-01-26 | $23.90 | $24.07 | $23.84 | $24.07 | $24.07 | 4,615 |
| 2016-01-25 | $24.06 | $24.07 | $23.80 | $23.80 | $23.80 | 10,639 |
| 2016-01-22 | $23.90 | $24.06 | $23.90 | $24.00 | $24.00 | 4,265 |
| 2016-01-21 | $23.51 | $23.77 | $23.51 | $23.75 | $23.75 | 2,490 |
| 2016-01-20 | $23.07 | $23.15 | $23.01 | $23.15 | $23.15 | 3,685 |
| 2016-01-19 | $23.20 | $23.49 | $23.20 | $23.29 | $23.29 | 5,826 |
| 2016-01-15 | $23.09 | $23.22 | $23.01 | $23.07 | $23.07 | 6,770 |
| 2016-01-14 | $23.63 | $23.65 | $23.52 | $23.52 | $23.52 | 1,244 |
| 2016-01-13 | $23.82 | $23.87 | $23.55 | $23.55 | $23.55 | 8,090 |
| 2016-01-12 | $23.59 | $23.69 | $23.59 | $23.67 | $23.67 | 3,608 |
| 2016-01-11 | $23.32 | $23.36 | $23.24 | $23.35 | $23.35 | 1,268 |
| 2016-01-08 | $23.76 | $23.78 | $23.45 | $23.52 | $23.52 | 3,218 |
| 2016-01-07 | $23.69 | $23.69 | $23.42 | $23.42 | $23.42 | 12,271 |
| 2016-01-06 | $23.99 | $24.16 | $23.99 | $24.09 | $24.09 | 979 |
| 2016-01-05 | $24.05 | $24.23 | $24.02 | $24.12 | $24.12 | 6,857 |
| 2016-01-04 | $23.93 | $23.93 | $23.68 | $23.90 | $23.90 | 4,568 |
| 2015-12-31 | $23.95 | $23.97 | $23.82 | $23.93 | $23.93 | 8,743 |
| 2015-12-30 | $23.92 | $24.18 | $23.92 | $24.02 | $24.02 | 8,157 |
| 2015-12-29 | $23.74 | $23.85 | $23.67 | $23.70 | $23.70 | 3,142 |
| 2015-12-28 | $23.78 | $23.87 | $23.78 | $23.85 | $23.85 | 3,941 |
| 2015-12-24 | $23.74 | $23.74 | $23.63 | $23.63 | $23.63 | 1,483 |
| 2015-12-23 | $23.35 | $23.53 | $23.29 | $23.51 | $23.51 | 9,894 |
| 2015-12-22 | $22.77 | $23.03 | $22.77 | $23.01 | $23.01 | 2,367 |
| 2015-12-21 | $22.38 | $22.94 | $22.38 | $22.70 | $22.70 | 5,320 |
| 2015-12-18 | $22.26 | $22.48 | $22.26 | $22.34 | $22.34 | 14,290 |
| 2015-12-17 | $22.07 | $22.07 | $21.46 | $21.76 | $21.76 | 5,237 |
| 2015-12-16 | $22.42 | $22.42 | $22.30 | $22.30 | $22.30 | 2,622 |
| 2015-12-15 | $22.32 | $22.58 | $22.32 | $22.39 | $22.39 | 5,444 |
| 2015-12-14 | $22.65 | $22.71 | $22.38 | $22.38 | $22.38 | 3,989 |
| 2015-12-11 | $22.72 | $22.98 | $22.72 | $22.75 | $22.75 | 2,002 |
| 2015-12-10 | $22.53 | $22.66 | $22.53 | $22.66 | $22.66 | 12,326 |
| 2015-12-09 | $22.24 | $22.53 | $22.20 | $22.28 | $22.28 | 9,377 |
| 2015-12-08 | $22.73 | $22.91 | $22.69 | $22.69 | $22.69 | 736 |
| 2015-12-07 | $22.44 | $22.59 | $22.29 | $22.36 | $22.36 | 24,309 |
| 2015-12-04 | $23.06 | $23.06 | $22.84 | $22.84 | $22.84 | 3,294 |
| 2015-12-03 | $22.89 | $23.05 | $22.56 | $23.05 | $23.05 | 8,233 |
| 2015-12-02 | $23.49 | $23.49 | $23.17 | $23.17 | $23.17 | 4,327 |
| 2015-12-01 | $23.20 | $23.75 | $23.20 | $23.70 | $23.70 | 2,101 |
| 2015-11-30 | $23.33 | $23.33 | $22.86 | $23.18 | $23.18 | 1,075 |
| 2015-11-27 | $23.27 | $23.35 | $23.24 | $23.25 | $23.25 | 1,430 |
| 2015-11-25 | $23.23 | $23.33 | $23.20 | $23.26 | $23.26 | 1,866 |
| 2015-11-24 | $23.35 | $23.35 | $23.03 | $23.06 | $23.06 | 5,341 |
| 2015-11-23 | $23.25 | $23.67 | $23.25 | $23.30 | $23.30 | 12,915 |
| 2015-11-20 | $23.19 | $23.40 | $23.13 | $23.16 | $23.16 | 5,063 |
| 2015-11-19 | $22.98 | $23.06 | $22.88 | $22.88 | $22.88 | 5,272 |
| 2015-11-18 | $23.08 | $23.17 | $22.79 | $22.87 | $22.87 | 5,047 |
| 2015-11-17 | $22.40 | $22.88 | $22.37 | $22.69 | $22.69 | 9,079 |
| 2015-11-16 | $22.76 | $22.93 | $21.96 | $22.22 | $22.22 | 27,141 |
| 2015-11-13 | $23.30 | $23.30 | $22.84 | $23.04 | $23.04 | 17,137 |
| 2015-11-12 | $23.19 | $23.82 | $23.13 | $23.59 | $23.59 | 23,718 |
| 2015-11-11 | $23.03 | $23.33 | $23.03 | $23.25 | $23.25 | 11,130 |
| 2015-11-10 | $23.08 | $23.08 | $22.23 | $22.72 | $22.72 | 13,628 |
| 2015-11-09 | $23.72 | $23.72 | $22.86 | $22.92 | $22.92 | 11,780 |
| 2015-11-06 | $23.44 | $23.57 | $23.44 | $23.57 | $23.57 | 1,116 |
| 2015-11-05 | $24.25 | $24.38 | $23.55 | $23.87 | $23.87 | 13,679 |
| 2015-11-04 | $24.69 | $24.69 | $24.19 | $24.25 | $24.25 | 8,174 |
| 2015-11-03 | $24.90 | $24.90 | $24.66 | $24.68 | $24.68 | 1,671 |
| 2015-11-02 | $24.97 | $25.01 | $24.70 | $25.01 | $25.01 | 1,390 |
| 2015-10-30 | $25.42 | $25.42 | $25.08 | $25.08 | $25.08 | 1,411 |
| 2015-10-29 | $25.45 | $25.57 | $25.34 | $25.34 | $25.34 | 1,742 |
| 2015-10-28 | $25.61 | $25.82 | $25.53 | $25.80 | $25.80 | 22,742 |
| 2015-10-27 | $25.25 | $25.25 | $25.22 | $25.22 | $25.22 | 748 |
| 2015-10-26 | $25.82 | $25.92 | $25.69 | $25.69 | $25.69 | 3,577 |
| 2015-10-23 | $26.09 | $26.11 | $25.85 | $26.07 | $26.07 | 7,630 |
| 2015-10-22 | $26.63 | $26.63 | $26.37 | $26.43 | $26.43 | 8,993 |
| 2015-10-21 | $26.60 | $26.70 | $26.58 | $26.58 | $26.58 | 5,336 |
| 2015-10-20 | $26.37 | $26.80 | $26.37 | $26.75 | $26.75 | 4,749 |
| 2015-10-19 | $26.01 | $26.33 | $26.01 | $26.09 | $26.09 | 3,589 |
| 2015-10-16 | $25.51 | $25.86 | $25.42 | $25.81 | $25.81 | 935 |
| 2015-10-15 | $25.63 | $25.66 | $25.63 | $25.66 | $25.66 | 2,946 |
| 2015-10-14 | $26.03 | $26.03 | $25.72 | $25.72 | $25.72 | 2,732 |
| 2015-10-13 | $25.84 | $26.03 | $25.84 | $25.84 | $25.84 | 5,367 |
| 2015-10-12 | $25.88 | $25.88 | $25.75 | $25.75 | $25.75 | 566 |
| 2015-10-09 | $25.77 | $25.80 | $25.56 | $25.71 | $25.71 | 15,801 |
| 2015-10-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 198 |
| 2015-10-07 | $25.50 | $25.92 | $25.47 | $25.47 | $25.47 | 7,386 |
| 2015-10-06 | $24.59 | $25.34 | $24.58 | $25.34 | $25.34 | 12,249 |
| 2015-10-05 | $24.65 | $24.66 | $24.48 | $24.48 | $24.48 | 1,700 |
| 2015-10-02 | $24.63 | $24.85 | $24.63 | $24.85 | $24.85 | 4,126 |
| 2015-10-01 | $24.55 | $24.55 | $24.25 | $24.39 | $24.39 | 2,805 |
| 2015-09-30 | $25.18 | $25.42 | $24.79 | $24.79 | $24.79 | 3,169 |
| 2015-09-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 42 |
| 2015-09-28 | $25.78 | $25.78 | $25.55 | $25.57 | $25.57 | 1,774 |
| 2015-09-25 | $25.44 | $25.77 | $25.44 | $25.65 | $25.65 | 2,398 |
| 2015-09-24 | $24.92 | $25.59 | $24.71 | $25.59 | $25.59 | 5,435 |
| 2015-09-23 | $25.42 | $25.47 | $25.01 | $25.01 | $25.01 | 3,398 |
| 2015-09-22 | $25.76 | $25.76 | $25.65 | $25.65 | $25.65 | 2,198 |
| 2015-09-21 | $25.75 | $25.84 | $25.75 | $25.79 | $25.79 | 2,288 |
| 2015-09-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 314 |
| 2015-09-17 | $25.54 | $25.62 | $25.51 | $25.62 | $25.62 | 3,245 |
| 2015-09-16 | $25.64 | $25.64 | $25.29 | $25.40 | $25.40 | 6,395 |
| 2015-09-15 | $26.09 | $26.09 | $25.86 | $25.94 | $25.94 | 36,064 |
| 2015-09-14 | $25.91 | $25.92 | $25.67 | $25.80 | $25.80 | 8,157 |
| 2015-09-11 | $26.24 | $26.24 | $25.80 | $25.87 | $25.87 | 8,452 |
| 2015-09-10 | $26.36 | $26.39 | $26.17 | $26.20 | $26.20 | 8,460 |
| 2015-09-09 | $26.63 | $26.63 | $26.23 | $26.23 | $26.23 | 13,098 |
| 2015-09-08 | $25.99 | $26.39 | $25.99 | $26.39 | $26.39 | 771 |
| 2015-09-04 | $26.03 | $26.04 | $26.00 | $26.00 | $26.00 | 742 |
| 2015-09-03 | $26.25 | $26.33 | $26.21 | $26.23 | $26.23 | 4,062 |
| 2015-09-02 | $26.07 | $26.24 | $26.07 | $26.24 | $26.24 | 1,308 |
| 2015-09-01 | $25.97 | $26.10 | $25.87 | $25.90 | $25.90 | 9,396 |
| 2015-08-31 | $26.16 | $26.23 | $26.02 | $26.20 | $26.20 | 7,345 |
| 2015-08-28 | $25.98 | $26.16 | $25.98 | $26.06 | $26.06 | 15,062 |
| 2015-08-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 496 |
| 2015-08-26 | $26.04 | $26.04 | $25.64 | $25.92 | $25.92 | 5,939 |
| 2015-08-25 | $25.85 | $26.04 | $25.85 | $25.88 | $25.88 | 9,129 |
Barclays Bank PLC (COWTF) News Headlines
Recent Barclays Bank PLC (COWTF) News
Similar Companies to Barclays Bank PLC (COWTF) 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 | -- | -- | -- |