Dena Co Ltd (DNACF) Exchange: PINK
Data as of May 6, 2024
$10.00 ($0.00) 0.00%
Dena Co Ltd - Daily Information
Click for more stock information on Dena Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.00 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $10.00 |
About Dena Co Ltd (DNACF)
No Description Available
Invest in Dena Co Ltd (DNACF)
Historical Stock Data for Dena Co Ltd (DNACF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 152 |
| 2024-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 152 |
| 2024-03-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-03-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13 |
| 2024-03-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-12 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-11 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-04 | $9.38 | $9.38 | $9.23 | $9.23 | $9.23 | 110 |
| 2024-03-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-02-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 222 |
| 2024-02-28 | $10.93 | $11.79 | $10.67 | $11.79 | $11.79 | 700 |
| 2024-02-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 200 |
| 2024-02-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 60 |
| 2024-02-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-01-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-01-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 60 |
| 2024-01-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2024-01-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2024-01-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50 |
| 2024-01-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2024-01-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2024-01-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2024-01-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2024-01-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-28 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 3,400 |
| 2023-12-18 | $9.60 | $9.60 | $9.58 | $9.58 | $9.58 | 406 |
| 2023-12-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-12-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 30 |
| 2023-12-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-12-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-12-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 926 |
| 2023-12-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-11-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-11-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8 |
| 2023-11-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 32 |
| 2023-11-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-11-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-11-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-11-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2023-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 400 |
| 2023-11-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-10-16 | $9.42 | $9.49 | $9.42 | $9.49 | $9.49 | 762 |
| 2023-10-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-10-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-09-19 | $10.29 | $10.29 | $10.13 | $10.13 | $10.13 | 200 |
| 2023-09-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-09-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-09-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-09-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-09-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-09-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3 |
| 2023-09-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3 |
| 2023-09-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-09-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-09-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-08-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-08-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 22 |
| 2023-08-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2023-08-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-31 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-28 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-27 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-26 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-25 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-24 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-21 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-20 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-19 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-07-18 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 168 |
| 2023-07-17 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-07-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-07-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-07-12 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 500 |
| 2023-07-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-07-10 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-07-07 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-07-06 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-07-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-07-03 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-28 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-20 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-15 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-12 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-08 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-07 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-06 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-31 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-17 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-16 | $14.84 | $14.84 | $14.68 | $14.68 | $14.68 | 447 |
| 2023-05-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 450 |
| 2023-04-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 8 |
| 2023-04-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-05 | $14.59 | $14.59 | $14.05 | $14.05 | $14.05 | 24 |
| 2023-04-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-04-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-23 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-03-22 | $13.27 | $13.45 | $13.27 | $13.45 | $13.45 | 180 |
| 2023-03-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-17 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-03-10 | $13.16 | $13.16 | $12.94 | $12.94 | $12.94 | 1,500 |
| 2023-03-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-03-08 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-03-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-03-06 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-03-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 125 |
| 2023-03-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1,325 |
| 2023-03-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-02-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 125 |
| 2023-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2023-02-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-02-23 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-02-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-02-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-02-17 | $13.22 | $13.35 | $13.22 | $13.35 | $13.35 | 330 |
| 2023-02-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-02-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-02-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-02-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-02-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-02-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-02-08 | $12.99 | $13.48 | $12.99 | $13.30 | $13.30 | 6,515 |
| 2023-02-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-02-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-02-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-02-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 71 |
| 2023-02-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-20 | $13.60 | $13.89 | $13.60 | $13.89 | $13.89 | 71 |
| 2023-01-19 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-18 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-17 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-13 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-12 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-11 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-10 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-09 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-06 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-04 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-01-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-30 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-29 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-28 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-27 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-23 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-22 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-21 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-19 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-16 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-15 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-12-14 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 1,240 |
| 2022-12-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-29 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-28 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-11-21 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 300 |
| 2022-11-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-10 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-11-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2,700 |
| 2022-10-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,400 |
| 2022-10-19 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-10 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-10-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2022-10-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-10-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-26 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-23 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-19 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,000 |
| 2022-09-16 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-12 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-09 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-09-01 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-31 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-30 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-29 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-25 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-22 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-08-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 2,236 |
| 2022-08-17 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-16 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-15 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-12 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-11 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-10 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-09 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-08 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-04 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-02 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-08-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-29 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-28 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-27 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-26 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-25 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-22 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-21 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-20 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-19 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-07-18 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 459 |
| 2022-07-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-07-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2 |
| 2022-07-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-07-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-07-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-07-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-07-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-07-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,700 |
| 2022-07-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2022-07-01 | $13.71 | $13.78 | $13.67 | $13.74 | $13.74 | 500 |
| 2022-06-30 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 1 |
| 2022-06-29 | $13.74 | $14.16 | $13.74 | $14.10 | $14.10 | 30,105 |
| 2022-06-28 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-06-27 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-06-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 150 |
| 2022-06-23 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-22 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-16 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-15 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-14 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-13 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-06-10 | $13.71 | $13.71 | $13.57 | $13.57 | $13.57 | 1,200 |
| 2022-06-09 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 80 |
| 2022-06-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 200 |
| 2022-06-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 250 |
| 2022-06-06 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 125 |
| 2022-06-03 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2022-06-02 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 125 |
| 2022-06-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 250 |
| 2022-05-31 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2022-05-27 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2022-05-26 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 250 |
| 2022-05-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-05-24 | $15.40 | $15.60 | $15.40 | $15.60 | $15.60 | 1,072 |
| 2022-05-23 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2022-05-20 | $15.43 | $15.51 | $15.27 | $15.51 | $15.51 | 1,100 |
| 2022-05-19 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-18 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-17 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-16 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-11 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-05-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-29 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-27 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-22 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-21 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-04-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 20 |
| 2022-04-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 100 |
| 2022-04-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-14 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-13 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-12 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-11 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-08 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-05 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-04-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-31 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-30 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-29 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-24 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-23 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-03-22 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 12,000 |
| 2022-03-21 | $15.43 | $15.53 | $15.43 | $15.53 | $15.53 | 12,000 |
| 2022-03-18 | $15.30 | $15.30 | $15.26 | $15.26 | $15.26 | 217 |
| 2022-03-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2022-03-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2022-03-15 | $15.25 | $15.59 | $15.25 | $15.59 | $15.59 | 1,001 |
| 2022-03-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 400 |
| 2022-03-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-03-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-03-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2022-03-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-03-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-03-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-03-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-03-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-10 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-02-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 500 |
| 2022-02-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2022-02-07 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2022-02-04 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 1 |
| 2022-02-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-02-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-02-01 | $15.63 | $15.63 | $15.30 | $15.30 | $15.30 | 882 |
| 2022-01-31 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-01-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-01-27 | $15.41 | $15.53 | $15.41 | $15.53 | $15.53 | 1,025 |
| 2022-01-26 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-01-25 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-01-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-01-21 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 100 |
| 2022-01-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,300 |
| 2022-01-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-01-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-01-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 200 |
| 2022-01-13 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 100 |
| 2022-01-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-01-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-01-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-01-07 | $15.27 | $15.27 | $14.85 | $14.85 | $14.85 | 1,204 |
| 2022-01-06 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-01-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-01-04 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-01-03 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 72 |
| 2021-12-31 | $15.84 | $15.84 | $14.95 | $14.95 | $14.95 | 109 |
| 2021-12-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-12-29 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-12-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-12-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2021-12-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 300 |
| 2021-12-22 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 3,300 |
| 2021-12-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2021-12-20 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2021-12-17 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2021-12-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2021-12-15 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 100 |
| 2021-12-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2021-12-13 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 10 |
| 2021-12-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-12-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-12-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-12-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-12-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 160 |
| 2021-12-03 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2021-12-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2021-12-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 200 |
| 2021-11-30 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2021-11-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2021-11-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 125 |
| 2021-11-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2021-11-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 100 |
| 2021-11-22 | $15.90 | $15.90 | $15.34 | $15.34 | $15.34 | 522 |
| 2021-11-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 189 |
| 2021-11-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
| 2021-11-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-11-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-11-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 500 |
| 2021-11-11 | $15.98 | $15.99 | $15.98 | $15.99 | $15.99 | 191 |
| 2021-11-10 | $16.70 | $16.70 | $16.09 | $16.11 | $16.11 | 645 |
| 2021-11-09 | $18.34 | $18.51 | $18.31 | $18.51 | $18.51 | 250 |
| 2021-11-08 | $20.03 | $20.03 | $19.26 | $19.26 | $19.26 | 395 |
| 2021-11-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-11-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-11-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-11-02 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-11-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-10-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 15 |
| 2021-10-28 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-27 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-26 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-25 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-22 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-21 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-20 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-19 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2021-10-18 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 269 |
| 2021-10-15 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2021-10-14 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2021-10-13 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2021-10-12 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2021-10-11 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 269 |
| 2021-10-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 50 |
| 2021-10-07 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-10-06 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-10-05 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-10-04 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-10-01 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-30 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-29 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-24 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-23 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-09-22 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1,529 |
| 2021-09-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-09-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-09-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-09-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-09-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 50 |
| 2021-09-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-09-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 5 |
| 2021-09-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 11 |
| 2021-09-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-09-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-09-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-09-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-09-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-09-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-08-31 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 137 |
| 2021-08-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 500 |
| 2021-08-27 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2021-08-26 | $17.22 | $17.23 | $17.19 | $17.19 | $17.19 | 886 |
| 2021-08-25 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2021-08-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2021-08-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 100 |
| 2021-08-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 280 |
| 2021-08-19 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2021-08-18 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2021-08-17 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2021-08-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 25 |
| 2021-08-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 350 |
| 2021-08-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2021-08-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2021-08-10 | $18.60 | $18.60 | $18.35 | $18.35 | $18.35 | 350 |
| 2021-08-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 137 |
| 2021-08-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 10 |
| 2021-08-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-08-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-08-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-08-02 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-07-30 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-07-29 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-07-28 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-07-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-07-26 | $19.40 | $19.40 | $19.11 | $19.11 | $19.11 | 45 |
| 2021-07-23 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2021-07-22 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2021-07-21 | $19.48 | $19.52 | $19.48 | $19.52 | $19.52 | 769 |
| 2021-07-20 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2021-07-19 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2021-07-16 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2021-07-15 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2021-07-14 | $20.44 | $20.74 | $20.14 | $20.14 | $20.14 | 75 |
| 2021-07-13 | $20.30 | $20.92 | $20.30 | $20.92 | $20.92 | 275 |
| 2021-07-12 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2021-07-09 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2021-07-08 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 12 |
| 2021-07-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2021-07-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2021-07-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 12 |
| 2021-07-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-06-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 135 |
| 2021-06-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-06-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 200 |
| 2021-05-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2021-05-11 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2021-05-10 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2021-05-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 1,000 |
| 2021-05-06 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-05-05 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-05-04 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2021-05-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 10 |
| 2021-04-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-04-21 | $20.10 | $20.10 | $20.06 | $20.10 | $20.10 | 304 |
| 2021-04-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 5 |
| 2021-04-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 12 |
| 2021-04-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2021-04-07 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-04-06 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-04-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 65 |
| 2021-04-01 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1,818 |
| 2021-03-31 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2021-03-30 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1 |
| 2021-03-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-03-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-03-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-03-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 5 |
| 2021-03-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1 |
| 2021-03-22 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-18 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-17 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-15 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-12 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-10 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-09 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-08 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2021-03-05 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 100 |
| 2021-03-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2021-03-03 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 4,673 |
| 2021-03-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2021-03-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2021-02-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 500 |
| 2021-02-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2021-02-24 | $20.83 | $20.93 | $20.83 | $20.93 | $20.93 | 500 |
| 2021-02-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2021-02-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2021-02-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2021-02-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,589 |
| 2021-02-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2021-02-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2021-02-12 | $20.08 | $20.84 | $20.08 | $20.80 | $20.80 | 1,589 |
| 2021-02-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-02-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-02-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-02-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 70 |
| 2021-02-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 160 |
| 2021-02-04 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2021-02-03 | $19.38 | $19.38 | $19.13 | $19.13 | $19.13 | 19 |
| 2021-02-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2021-02-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2021-01-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2021-01-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 6 |
| 2021-01-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-01-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 11 |
| 2021-01-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 90 |
| 2021-01-21 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-01-20 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-01-19 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-01-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-01-14 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-01-13 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 4 |
| 2021-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2021-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-01-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-01-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2020-12-31 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2020-12-30 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2020-12-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 500 |
| 2020-12-28 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2020-12-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2020-12-23 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 276 |
| 2020-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2020-12-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2020-12-18 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2020-12-17 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2020-12-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 50 |
| 2020-12-15 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2020-12-14 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2020-12-11 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2020-12-10 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2020-12-09 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2020-12-08 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 50 |
| 2020-12-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-12-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-12-03 | $18.42 | $18.55 | $18.42 | $18.55 | $18.55 | 325 |
| 2020-12-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2020-12-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2020-11-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2020-11-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2020-11-25 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 75 |
| 2020-11-24 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-23 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-18 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-17 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 60 |
| 2020-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3 |
| 2020-11-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2020-11-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 3 |
| 2020-11-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 10 |
| 2020-10-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2020-10-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2020-10-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2020-10-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2020-10-16 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2020-10-15 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2020-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,780 |
| 2020-10-09 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-10-08 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-10-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-10-06 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-10-05 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-10-02 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-10-01 | $18.04 | $18.27 | $18.00 | $18.27 | $18.27 | 304 |
| 2020-09-30 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2020-09-29 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2020-09-28 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2020-09-25 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2020-09-24 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2020-09-23 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2020-09-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 10 |
| 2020-09-21 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 50 |
| 2020-09-18 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2020-09-17 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2020-09-16 | $17.54 | $17.67 | $17.54 | $17.67 | $17.67 | 11,949 |
| 2020-09-15 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2020-09-14 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 50 |
| 2020-09-11 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 75 |
| 2020-09-10 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-09-09 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-09-08 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-09-04 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-09-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-09-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-09-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2020-08-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 3 |
| 2020-08-28 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-27 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-26 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-25 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-24 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-21 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-20 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-19 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-14 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-08-13 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2 |
| 2020-08-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 750 |
| 2020-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-08-10 | $17.00 | $17.50 | $17.00 | $17.00 | $17.00 | 1,316 |
| 2020-08-07 | $16.50 | $16.80 | $16.50 | $16.80 | $16.80 | 101 |
| 2020-08-06 | $15.07 | $15.84 | $15.07 | $15.50 | $15.50 | 5,625 |
| 2020-08-05 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 200 |
| 2020-08-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 39 |
| 2020-08-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2020-07-31 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2020-07-30 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2020-07-29 | $11.97 | $11.97 | $11.72 | $11.72 | $11.72 | 100 |
| 2020-07-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2020-07-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2020-07-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2020-07-23 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 67 |
| 2020-07-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2020-07-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2020-07-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 67 |
| 2020-07-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-07-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-07-15 | $12.49 | $12.49 | $12.43 | $12.43 | $12.43 | 40 |
| 2020-07-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 40 |
| 2020-07-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 50 |
| 2020-07-10 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 40 |
| 2020-07-09 | $11.94 | $11.94 | $11.90 | $11.90 | $11.90 | 160 |
| 2020-07-08 | $12.04 | $12.04 | $12.00 | $12.00 | $12.00 | 300 |
| 2020-07-07 | $12.63 | $12.63 | $12.38 | $12.63 | $12.63 | 3,800 |
| 2020-07-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-07-02 | $11.65 | $11.65 | $11.61 | $11.61 | $11.61 | 170 |
| 2020-07-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 20 |
| 2020-06-30 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-26 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-24 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-23 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-22 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-19 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-18 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-17 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-16 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-15 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-12 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2020-06-10 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 162 |
| 2020-06-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-06-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-06-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-06-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-06-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-06-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-06-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-05-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-05-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-05-27 | $14.85 | $14.96 | $14.85 | $14.96 | $14.96 | 1,844 |
| 2020-05-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-05-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2020-05-21 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2020-05-20 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2020-05-19 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 50 |
| 2020-05-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 20 |
| 2020-05-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-05-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-05-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-05-12 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 5 |
| 2020-05-11 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2020-05-08 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2020-05-07 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 50 |
| 2020-05-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-05-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-05-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2020-05-01 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 162 |
| 2020-04-30 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 50 |
| 2020-04-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,996 |
| 2020-04-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-13 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 140 |
| 2020-04-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-04-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-04-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-04-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-04-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-04-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2020-04-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-03-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-03-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-03-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.57 | 0 |
| 2020-03-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.57 | 68 |
| 2020-03-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-18 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 0 |
| 2020-03-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.39 | 100 |
| 2020-03-12 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-10 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-09 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-03-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-02-28 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-02-27 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 0 |
| 2020-02-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.16 | 288 |
| 2020-02-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-02-11 | $13.90 | $14.00 | $13.90 | $14.00 | $13.76 | 54 |
| 2020-02-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2020-02-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 74,995 |
| 2020-02-06 | $14.87 | $14.90 | $14.87 | $14.90 | $14.65 | 81 |
| 2020-02-05 | $15.62 | $15.62 | $15.00 | $15.00 | $14.75 | 1,264 |
| 2020-02-04 | $15.58 | $15.84 | $15.58 | $15.84 | $15.57 | 1,100 |
| 2020-02-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.03 | 0 |
| 2020-01-31 | $16.31 | $16.31 | $16.31 | $16.31 | $16.03 | 25 |
| 2020-01-29 | $16.52 | $16.52 | $16.52 | $16.52 | $16.24 | 0 |
| 2020-01-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.24 | 0 |
| 2020-01-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.24 | 0 |
| 2020-01-24 | $16.52 | $16.52 | $16.52 | $16.52 | $16.24 | 100 |
| 2020-01-23 | $16.56 | $16.56 | $16.56 | $16.56 | $16.28 | 165 |
| 2020-01-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2020-01-21 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2020-01-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2020-01-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2020-01-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2020-01-14 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2020-01-13 | $16.34 | $16.34 | $15.91 | $15.91 | $15.64 | 200 |
| 2020-01-10 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-09 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 50 |
| 2020-01-08 | $15.76 | $15.76 | $15.76 | $15.76 | $15.49 | 0 |
| 2020-01-07 | $15.76 | $15.76 | $15.76 | $15.76 | $15.49 | 0 |
| 2020-01-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.49 | 50 |
| 2020-01-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.43 | 0 |
| 2020-01-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.43 | 0 |
| 2019-12-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.43 | 0 |
| 2019-12-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.43 | 100 |
| 2019-12-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.27 | 0 |
| 2019-12-26 | $16.14 | $16.55 | $16.14 | $16.55 | $16.27 | 189 |
| 2019-12-24 | $16.16 | $16.16 | $16.16 | $16.16 | $15.89 | 0 |
| 2019-12-23 | $16.16 | $16.16 | $16.16 | $16.16 | $15.89 | 0 |
| 2019-12-20 | $16.16 | $16.16 | $15.91 | $16.16 | $15.89 | 2,037 |
| 2019-12-19 | $16.36 | $16.36 | $16.36 | $16.36 | $16.08 | 0 |
| 2019-12-18 | $16.36 | $16.36 | $16.36 | $16.36 | $16.08 | 0 |
| 2019-12-17 | $16.36 | $16.36 | $16.36 | $16.36 | $16.08 | 0 |
| 2019-12-16 | $16.37 | $16.37 | $16.37 | $16.37 | $16.09 | 18 |
| 2019-12-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 0 |
| 2019-12-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 0 |
| 2019-12-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 30 |
| 2019-12-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.07 | 0 |
| 2019-12-09 | $16.51 | $16.51 | $16.35 | $16.35 | $16.07 | 500 |
| 2019-12-06 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-12-05 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-12-04 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-12-03 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-12-02 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-11-29 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-11-27 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 0 |
| 2019-11-26 | $16.22 | $16.22 | $16.22 | $16.22 | $15.95 | 74 |
| 2019-11-25 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2019-11-22 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2019-11-21 | $16.12 | $16.12 | $16.12 | $16.12 | $15.85 | 3 |
| 2019-11-20 | $16.40 | $16.40 | $16.14 | $16.14 | $15.87 | 136 |
| 2019-11-19 | $15.95 | $15.95 | $15.91 | $15.91 | $15.64 | 300 |
| 2019-11-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.68 | 23 |
| 2019-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 0 |
| 2019-11-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 0 |
| 2019-11-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 0 |
| 2019-11-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 0 |
| 2019-11-11 | $16.19 | $16.19 | $16.19 | $16.19 | $15.92 | 1 |
| 2019-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 600 |
| 2019-11-07 | $16.53 | $16.53 | $16.53 | $16.53 | $16.25 | 0 |
| 2019-11-06 | $16.53 | $16.53 | $16.53 | $16.53 | $16.25 | 100 |
| 2019-11-05 | $17.18 | $17.18 | $17.18 | $17.18 | $16.89 | 53 |
| 2019-11-04 | $16.91 | $17.21 | $16.91 | $16.91 | $16.62 | 519 |
| 2019-11-01 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 75 |
| 2019-10-31 | $16.87 | $16.87 | $16.87 | $16.87 | $16.58 | 0 |
| 2019-10-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.58 | 500 |
| 2019-10-29 | $17.04 | $17.04 | $16.87 | $16.87 | $16.58 | 298 |
| 2019-10-28 | $17.04 | $17.04 | $16.87 | $16.87 | $16.58 | 19 |
| 2019-10-25 | $16.87 | $16.87 | $16.87 | $16.87 | $16.58 | 1,000 |
| 2019-10-24 | $17.25 | $17.25 | $17.25 | $17.25 | $16.96 | 800 |
| 2019-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.96 | 0 |
| 2019-10-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.96 | 0 |
| 2019-10-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.96 | 0 |
| 2019-10-18 | $17.59 | $17.59 | $17.25 | $17.25 | $16.96 | 386 |
| 2019-10-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.25 | 300 |
| 2019-10-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.25 | 10 |
| 2019-10-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.05 | 0 |
| 2019-10-14 | $18.36 | $18.36 | $18.36 | $18.36 | $18.05 | 0 |
| 2019-10-11 | $18.36 | $18.36 | $18.36 | $18.36 | $18.05 | 0 |
| 2019-10-10 | $18.36 | $18.36 | $18.36 | $18.36 | $18.05 | 0 |
| 2019-10-09 | $18.36 | $18.36 | $18.36 | $18.36 | $18.05 | 0 |
| 2019-10-08 | $18.36 | $18.36 | $18.36 | $18.36 | $18.05 | 200 |
| 2019-10-07 | $18.53 | $18.53 | $18.22 | $18.22 | $17.91 | 200 |
| 2019-10-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-10-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-10-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.44 | 14 |
| 2019-09-30 | $17.42 | $17.42 | $17.42 | $17.42 | $17.13 | 0 |
| 2019-09-27 | $17.42 | $17.42 | $17.42 | $17.42 | $17.13 | 4 |
| 2019-09-26 | $17.87 | $17.87 | $17.87 | $17.87 | $17.57 | 100 |
| 2019-09-25 | $18.51 | $18.51 | $18.51 | $18.51 | $18.20 | 0 |
| 2019-09-24 | $18.51 | $18.51 | $18.51 | $18.51 | $18.20 | 50 |
| 2019-09-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.17 | 0 |
| 2019-09-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.17 | 120 |
| 2019-09-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.69 | 20 |
| 2019-09-18 | $18.56 | $18.56 | $18.56 | $18.56 | $18.25 | 0 |
| 2019-09-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.25 | 0 |
| 2019-09-16 | $18.28 | $18.56 | $18.00 | $18.56 | $18.25 | 226 |
| 2019-09-13 | $18.42 | $18.42 | $18.42 | $18.42 | $18.11 | 150 |
| 2019-09-12 | $18.87 | $18.87 | $18.87 | $18.87 | $18.55 | 0 |
| 2019-09-11 | $18.56 | $18.87 | $18.56 | $18.87 | $18.55 | 1,000 |
| 2019-09-10 | $19.10 | $19.10 | $19.10 | $19.10 | $18.78 | 0 |
| 2019-09-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.78 | 116 |
| 2019-09-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.67 | 2 |
| 2019-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.68 | 0 |
| 2019-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.68 | 0 |
| 2019-09-03 | $19.17 | $19.17 | $19.00 | $19.00 | $18.68 | 1,073 |
| 2019-08-30 | $21.57 | $21.57 | $21.10 | $21.37 | $21.01 | 441 |
| 2019-08-29 | $21.22 | $22.62 | $21.00 | $21.00 | $20.64 | 1,901 |
| 2019-08-28 | $21.08 | $21.50 | $21.08 | $21.50 | $21.14 | 679 |
| 2019-08-27 | $20.82 | $21.02 | $20.82 | $21.02 | $20.66 | 517 |
| 2019-08-26 | $20.29 | $20.29 | $20.29 | $20.29 | $19.95 | 86 |
| 2019-08-23 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2019-08-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2019-08-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2019-08-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2019-08-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2019-08-15 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 100 |
| 2019-08-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 12 |
| 2019-08-13 | $19.21 | $19.21 | $19.21 | $19.21 | $18.89 | 10 |
| 2019-08-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.17 | 0 |
| 2019-08-09 | $19.25 | $19.50 | $19.25 | $19.30 | $18.97 | 633 |
| 2019-08-08 | $18.98 | $18.98 | $18.27 | $18.43 | $18.11 | 703 |
| 2019-08-07 | $18.98 | $19.49 | $18.98 | $19.49 | $19.16 | 400 |
| 2019-08-06 | $19.30 | $19.30 | $19.30 | $19.30 | $18.97 | 280 |
| 2019-08-05 | $19.23 | $19.23 | $19.23 | $19.23 | $18.90 | 100 |
| 2019-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.17 | 200 |
| 2019-08-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.17 | 100 |
| 2019-07-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.17 | 3 |
| 2019-07-30 | $19.18 | $19.18 | $19.18 | $19.18 | $18.86 | 37 |
| 2019-07-29 | $19.47 | $19.47 | $19.07 | $19.07 | $18.75 | 100 |
| 2019-07-26 | $19.07 | $19.07 | $19.07 | $19.07 | $18.75 | 0 |
| 2019-07-25 | $19.07 | $19.07 | $19.07 | $19.07 | $18.75 | 0 |
| 2019-07-24 | $19.07 | $19.07 | $19.07 | $19.07 | $18.75 | 0 |
| 2019-07-23 | $19.07 | $19.07 | $19.07 | $19.07 | $18.75 | 0 |
| 2019-07-22 | $19.47 | $19.47 | $19.07 | $19.07 | $18.75 | 128 |
| 2019-07-19 | $19.74 | $19.74 | $19.74 | $19.74 | $19.41 | 2 |
| 2019-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.64 | 0 |
| 2019-07-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.64 | 0 |
| 2019-07-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.64 | 300 |
| 2019-07-15 | $20.32 | $20.32 | $20.32 | $20.32 | $19.98 | 0 |
| 2019-07-12 | $20.77 | $20.77 | $20.32 | $20.32 | $19.98 | 150 |
| 2019-07-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.09 | 0 |
| 2019-07-10 | $19.78 | $19.78 | $19.42 | $19.42 | $19.09 | 441 |
| 2019-07-09 | $19.38 | $19.38 | $19.38 | $19.38 | $19.05 | 0 |
| 2019-07-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.05 | 0 |
| 2019-07-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.05 | 0 |
| 2019-07-03 | $19.38 | $19.38 | $19.38 | $19.38 | $19.05 | 0 |
| 2019-07-02 | $19.38 | $19.38 | $19.38 | $19.38 | $19.05 | 0 |
| 2019-07-01 | $19.38 | $19.38 | $19.38 | $19.38 | $19.05 | 500 |
| 2019-06-28 | $19.39 | $19.39 | $19.39 | $19.39 | $19.06 | 3 |
| 2019-06-27 | $19.18 | $19.22 | $19.02 | $19.02 | $18.70 | 645 |
| 2019-06-26 | $19.18 | $19.18 | $19.18 | $19.18 | $18.86 | 0 |
| 2019-06-25 | $19.18 | $19.18 | $19.18 | $19.18 | $18.86 | 0 |
| 2019-06-24 | $19.39 | $19.39 | $19.18 | $19.18 | $18.86 | 125 |
| 2019-06-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.51 | 0 |
| 2019-06-20 | $20.11 | $20.11 | $19.85 | $19.85 | $19.51 | 140 |
| 2019-06-18 | $20.01 | $20.01 | $20.01 | $20.01 | $19.67 | 0 |
| 2019-06-17 | $20.01 | $20.01 | $20.01 | $20.01 | $19.67 | 500 |
| 2019-06-14 | $20.16 | $20.16 | $20.16 | $20.16 | $19.82 | 0 |
| 2019-06-13 | $20.16 | $20.16 | $20.16 | $20.16 | $19.82 | 0 |
| 2019-06-12 | $20.16 | $20.16 | $20.16 | $20.16 | $19.81 | 19 |
| 2019-06-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.55 | 10 |
| 2019-06-10 | $20.01 | $20.01 | $19.98 | $19.98 | $19.64 | 129 |
| 2019-06-07 | $19.99 | $20.22 | $19.99 | $20.22 | $19.88 | 48 |
| 2019-06-06 | $19.96 | $19.96 | $19.96 | $19.96 | $19.62 | 0 |
| 2019-06-05 | $19.96 | $19.96 | $19.96 | $19.96 | $19.62 | 0 |
| 2019-06-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.62 | 0 |
| 2019-05-31 | $19.96 | $19.96 | $19.96 | $19.96 | $19.62 | 0 |
| 2019-05-30 | $20.05 | $20.05 | $19.96 | $19.96 | $19.63 | 210 |
| 2019-05-29 | $18.51 | $18.51 | $18.51 | $18.51 | $18.20 | 0 |
| 2019-05-28 | $18.51 | $18.51 | $18.51 | $18.51 | $18.20 | 0 |
| 2019-05-24 | $18.51 | $18.51 | $18.51 | $18.51 | $18.20 | 0 |
| 2019-05-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.20 | 475 |
| 2019-05-22 | $19.22 | $19.22 | $19.22 | $19.22 | $18.89 | 1 |
| 2019-05-21 | $19.32 | $19.32 | $18.93 | $18.93 | $18.61 | 635 |
| 2019-05-20 | $19.19 | $19.19 | $19.19 | $19.19 | $18.87 | 105 |
| 2019-05-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.17 | 0 |
| 2019-05-16 | $18.48 | $18.48 | $18.48 | $18.48 | $18.17 | 0 |
| 2019-05-15 | $18.48 | $18.48 | $18.48 | $18.48 | $18.17 | 0 |
| 2019-05-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.17 | 0 |
| 2019-05-13 | $18.48 | $18.48 | $18.29 | $18.48 | $18.16 | 34 |
| 2019-05-10 | $16.45 | $19.75 | $16.45 | $19.75 | $19.42 | 20,680 |
| 2019-05-09 | $15.94 | $15.94 | $15.94 | $15.94 | $15.67 | 0 |
| 2019-05-08 | $15.71 | $15.94 | $15.71 | $15.94 | $15.67 | 424 |
| 2019-05-07 | $15.51 | $15.51 | $15.51 | $15.51 | $15.25 | 0 |
| 2019-05-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.25 | 0 |
| 2019-05-03 | $15.51 | $15.51 | $15.51 | $15.51 | $15.25 | 29 |
| 2019-05-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.31 | 0 |
| 2019-05-01 | $15.57 | $15.57 | $15.57 | $15.57 | $15.31 | 0 |
| 2019-04-30 | $15.57 | $15.57 | $15.57 | $15.57 | $15.31 | 66 |
| 2019-04-29 | $15.69 | $15.69 | $15.69 | $15.69 | $15.42 | 1 |
| 2019-04-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.88 | 34 |
| 2019-04-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.65 | 0 |
| 2019-04-02 | $14.76 | $14.90 | $14.76 | $14.90 | $14.65 | 2,000 |
| 2019-04-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 0 |
| 2019-03-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 0 |
| 2019-03-28 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 0 |
| 2019-03-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 0 |
| 2019-03-26 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 0 |
| 2019-03-25 | $15.82 | $15.82 | $15.82 | $15.82 | $15.55 | 100 |
| 2019-03-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 0 |
| 2019-03-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 1,000 |
| 2019-03-20 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-18 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-14 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-12 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-11 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-03-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-02-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-02-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-02-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 0 |
| 2019-02-21 | $15.03 | $15.03 | $14.96 | $14.96 | $14.71 | 122 |
| 2019-02-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.99 | 0 |
| 2019-02-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.99 | 5 |
| 2019-02-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.77 | 0 |
| 2019-02-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.77 | 78 |
| 2019-02-12 | $15.79 | $15.79 | $15.79 | $15.79 | $15.52 | 0 |
| 2019-02-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.52 | 148 |
| 2019-02-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2019-02-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 16 |
| 2019-02-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.47 | 0 |
| 2019-02-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.47 | 0 |
| 2019-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.46 | 34 |
| 2019-02-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-01-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-01-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-01-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-01-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 0 |
| 2019-01-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.45 | 100 |
| 2019-01-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.25 | 0 |
| 2019-01-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.25 | 88 |
| 2019-01-22 | $17.47 | $17.75 | $17.47 | $17.75 | $17.45 | 420 |
| 2019-01-18 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 0 |
| 2019-01-17 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 0 |
| 2019-01-16 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 0 |
| 2019-01-15 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 0 |
| 2019-01-14 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 17 |
| 2019-01-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.25 | 88 |
| 2019-01-10 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2019-01-09 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2019-01-08 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2019-01-07 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2019-01-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2019-01-03 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-12-27 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-12-26 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-12-24 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-12-21 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-12-20 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 45 |
| 2018-12-19 | $17.26 | $17.55 | $17.26 | $17.55 | $17.25 | 848 |
| 2018-12-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 0 |
| 2018-12-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.50 | 32 |
| 2018-12-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.32 | 10 |
| 2018-11-30 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 0 |
| 2018-11-29 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 10 |
| 2018-11-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.09 | 0 |
| 2018-11-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.09 | 0 |
| 2018-11-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.09 | 0 |
| 2018-11-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.09 | 0 |
| 2018-11-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.09 | 0 |
| 2018-11-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.09 | 17,164 |
| 2018-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.19 | 0 |
| 2018-11-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.19 | 0 |
| 2018-11-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.19 | 0 |
| 2018-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.19 | 0 |
| 2018-11-12 | $19.00 | $19.00 | $18.50 | $18.50 | $18.18 | 200 |
| 2018-11-09 | $18.52 | $18.79 | $18.47 | $18.47 | $18.16 | 255 |
| 2018-11-08 | $18.11 | $18.11 | $18.11 | $18.11 | $17.80 | 0 |
| 2018-11-07 | $18.11 | $18.11 | $18.11 | $18.11 | $17.80 | 43 |
| 2018-11-06 | $17.00 | $18.03 | $17.00 | $18.03 | $17.72 | 7,330 |
| 2018-11-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.98 | 0 |
| 2018-11-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.98 | 0 |
| 2018-11-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.98 | 0 |
| 2018-10-31 | $16.60 | $16.60 | $16.25 | $16.25 | $15.98 | 200 |
| 2018-10-30 | $16.32 | $16.32 | $16.32 | $16.32 | $16.04 | 24 |
| 2018-10-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.98 | 0 |
| 2018-10-26 | $16.27 | $16.27 | $16.25 | $16.25 | $15.98 | 100 |
| 2018-10-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.63 | 0 |
| 2018-10-24 | $16.92 | $16.92 | $16.92 | $16.92 | $16.63 | 0 |
| 2018-10-23 | $16.92 | $16.92 | $16.92 | $16.92 | $16.63 | 0 |
| 2018-10-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.63 | 100 |
| 2018-10-19 | $17.38 | $17.38 | $17.20 | $17.20 | $16.91 | 109 |
| 2018-10-18 | $17.24 | $17.24 | $17.24 | $17.24 | $16.94 | 0 |
| 2018-10-17 | $17.24 | $17.24 | $17.24 | $17.24 | $16.95 | 100 |
| 2018-10-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.20 | 20 |
| 2018-10-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.62 | 0 |
| 2018-10-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.62 | 15 |
| 2018-10-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.76 | 0 |
| 2018-10-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.76 | 4,200 |
| 2018-10-09 | $17.97 | $17.97 | $17.97 | $17.97 | $17.67 | 0 |
| 2018-10-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.67 | 0 |
| 2018-10-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.67 | 0 |
| 2018-10-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.67 | 0 |
| 2018-10-03 | $17.97 | $17.97 | $17.97 | $17.97 | $17.67 | 0 |
| 2018-10-02 | $17.69 | $17.97 | $17.69 | $17.97 | $17.67 | 129 |
| 2018-10-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-09-28 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-09-27 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-09-26 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-09-25 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 0 |
| 2018-09-24 | $17.04 | $17.04 | $17.04 | $17.04 | $16.75 | 10 |
| 2018-09-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.66 | 0 |
| 2018-09-05 | $17.22 | $17.22 | $16.95 | $16.95 | $16.66 | 1,900 |
| 2018-09-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2018-08-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2018-08-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2018-08-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2018-08-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2018-08-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2018-08-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 200 |
| 2018-08-23 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-22 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-21 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-20 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-17 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-16 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-15 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2018-08-14 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 13 |
| 2018-08-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.84 | 0 |
| 2018-08-10 | $17.94 | $18.15 | $17.94 | $18.15 | $17.84 | 105 |
| 2018-08-09 | $18.21 | $18.21 | $18.21 | $18.21 | $17.90 | 0 |
| 2018-08-08 | $18.21 | $18.21 | $18.21 | $18.21 | $17.90 | 400 |
| 2018-08-07 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-08-06 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-08-03 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-08-02 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-08-01 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-07-31 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-07-30 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 0 |
| 2018-07-27 | $19.14 | $19.14 | $19.14 | $19.14 | $18.82 | 521 |
| 2018-07-26 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-07-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-07-24 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-07-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-07-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-07-19 | $18.97 | $18.97 | $18.96 | $18.96 | $18.64 | 443 |
| 2018-07-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-17 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-13 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-12 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-10 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 0 |
| 2018-07-09 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 100 |
| 2018-07-06 | $18.72 | $18.72 | $18.72 | $18.72 | $18.40 | 0 |
| 2018-07-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.40 | 0 |
| 2018-07-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.40 | 0 |
| 2018-07-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.40 | 0 |
| 2018-06-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.40 | 225 |
| 2018-06-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.38 | 32 |
| 2018-06-27 | $19.02 | $19.02 | $19.02 | $19.02 | $18.69 | 0 |
| 2018-06-26 | $19.02 | $19.02 | $19.02 | $19.02 | $18.69 | 0 |
| 2018-06-25 | $19.02 | $19.02 | $19.02 | $19.02 | $18.69 | 0 |
| 2018-06-22 | $19.02 | $19.02 | $19.02 | $19.02 | $18.69 | 7 |
| 2018-06-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.69 | 0 |
| 2018-06-20 | $19.01 | $19.01 | $19.01 | $19.01 | $18.69 | 100 |
| 2018-06-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.48 | 32 |
| 2018-06-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.62 | 100 |
| 2018-06-15 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-14 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-13 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-12 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 1,000 |
| 2018-06-11 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-08 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-07 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-06 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-05 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-04 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-06-01 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-05-31 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-05-30 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-05-29 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-05-25 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-05-24 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 0 |
| 2018-05-23 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 100 |
| 2018-05-22 | $19.72 | $19.72 | $19.72 | $19.72 | $19.38 | 0 |
| 2018-05-21 | $19.72 | $19.72 | $19.72 | $19.72 | $19.38 | 0 |
| 2018-05-18 | $19.72 | $19.72 | $19.72 | $19.72 | $19.38 | 0 |
| 2018-05-17 | $19.72 | $19.72 | $19.72 | $19.72 | $19.38 | 0 |
| 2018-05-16 | $19.72 | $19.72 | $19.72 | $19.72 | $19.39 | 100 |
| 2018-05-15 | $19.64 | $19.64 | $19.64 | $19.64 | $19.31 | 31 |
| 2018-05-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.63 | 0 |
| 2018-05-11 | $19.53 | $19.53 | $18.94 | $18.95 | $18.63 | 2,800 |
| 2018-05-10 | $18.99 | $19.00 | $17.97 | $17.97 | $17.67 | 1,700 |
| 2018-05-09 | $19.72 | $19.72 | $19.72 | $19.72 | $19.39 | 16 |
| 2018-05-08 | $19.48 | $19.48 | $19.48 | $19.48 | $19.15 | 100 |
| 2018-05-07 | $19.64 | $19.94 | $19.64 | $19.94 | $19.60 | 117 |
| 2018-05-04 | $19.36 | $19.66 | $19.36 | $19.66 | $19.33 | 418 |
| 2018-05-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.24 | 0 |
| 2018-05-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.24 | 0 |
| 2018-05-01 | $19.27 | $19.57 | $19.27 | $19.57 | $19.24 | 352 |
| 2018-04-30 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2018-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2018-04-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2018-04-25 | $19.51 | $19.81 | $19.20 | $19.20 | $18.88 | 224 |
| 2018-04-24 | $19.21 | $19.21 | $19.21 | $19.21 | $18.89 | 0 |
| 2018-04-23 | $19.21 | $19.21 | $19.21 | $19.21 | $18.89 | 0 |
| 2018-04-20 | $19.21 | $19.21 | $19.21 | $19.21 | $18.89 | 0 |
| 2018-04-19 | $19.21 | $19.21 | $19.21 | $19.21 | $18.89 | 0 |
| 2018-04-18 | $19.21 | $19.21 | $19.21 | $19.21 | $18.89 | 100 |
| 2018-04-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.63 | 0 |
| 2018-04-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.63 | 100 |
| 2018-04-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.53 | 32 |
| 2018-04-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-04-11 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-04-10 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-04-09 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-04-06 | $18.96 | $18.96 | $18.96 | $18.96 | $18.64 | 0 |
| 2018-04-05 | $19.30 | $19.30 | $18.96 | $18.96 | $18.64 | 212 |
| 2018-04-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.68 | 0 |
| 2018-04-03 | $17.98 | $17.98 | $17.98 | $17.98 | $17.68 | 1 |
| 2018-04-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.11 | 0 |
| 2018-03-29 | $18.42 | $18.42 | $18.42 | $18.42 | $18.11 | 0 |
| 2018-03-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.11 | 1 |
| 2018-03-27 | $18.20 | $18.20 | $18.00 | $18.00 | $17.41 | 10,000 |
| 2018-03-26 | $18.08 | $18.08 | $18.08 | $18.08 | $17.48 | 10 |
| 2018-03-23 | $18.44 | $18.44 | $18.44 | $18.44 | $17.83 | 0 |
| 2018-03-22 | $18.44 | $18.44 | $18.44 | $18.44 | $17.83 | 100 |
| 2018-03-21 | $18.50 | $18.79 | $18.50 | $18.79 | $18.17 | 425 |
| 2018-03-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.26 | 0 |
| 2018-03-19 | $18.88 | $18.88 | $18.88 | $18.88 | $18.26 | 0 |
| 2018-03-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.26 | 0 |
| 2018-03-15 | $18.88 | $18.88 | $18.88 | $18.88 | $18.26 | 0 |
| 2018-03-14 | $18.88 | $18.88 | $18.88 | $18.88 | $18.26 | 100 |
| 2018-03-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.29 | 0 |
| 2018-03-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.29 | 0 |
| 2018-03-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.29 | 0 |
| 2018-03-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.29 | 0 |
| 2018-03-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.29 | 0 |
| 2018-03-06 | $18.43 | $18.43 | $17.88 | $17.88 | $17.29 | 524 |
| 2018-03-05 | $18.43 | $18.43 | $18.43 | $18.43 | $17.82 | 60 |
| 2018-03-02 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2018-03-01 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2018-02-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2018-02-27 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2018-02-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2018-02-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2018-02-22 | $17.91 | $17.91 | $17.63 | $17.63 | $17.05 | 289 |
| 2018-02-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.17 | 0 |
| 2018-02-20 | $17.82 | $18.04 | $17.75 | $17.75 | $17.17 | 201 |
| 2018-02-16 | $17.67 | $17.98 | $17.67 | $17.98 | $17.39 | 428 |
| 2018-02-15 | $17.64 | $17.64 | $17.64 | $17.64 | $17.06 | 51 |
| 2018-02-14 | $18.53 | $18.53 | $18.53 | $18.53 | $17.92 | 0 |
| 2018-02-13 | $18.53 | $18.53 | $18.53 | $18.53 | $17.92 | 0 |
| 2018-02-12 | $18.53 | $18.53 | $18.53 | $18.53 | $17.92 | 400 |
| 2018-02-09 | $18.51 | $18.51 | $18.51 | $18.51 | $17.90 | 310 |
| 2018-02-08 | $20.63 | $20.63 | $20.63 | $20.63 | $19.95 | 0 |
| 2018-02-07 | $20.63 | $20.63 | $20.63 | $20.63 | $19.95 | 0 |
| 2018-02-06 | $20.63 | $20.63 | $20.63 | $20.63 | $19.95 | 100 |
| 2018-02-05 | $21.14 | $21.14 | $21.14 | $21.14 | $20.44 | 187 |
| 2018-02-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 99 |
| 2018-02-01 | $22.05 | $22.05 | $22.05 | $22.05 | $21.33 | 100 |
| 2018-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2018-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 500 |
| 2018-01-29 | $22.21 | $22.21 | $22.21 | $22.21 | $21.47 | 0 |
| 2018-01-26 | $22.21 | $22.21 | $22.21 | $22.21 | $21.47 | 0 |
| 2018-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $21.47 | 0 |
| 2018-01-24 | $22.15 | $22.44 | $22.15 | $22.21 | $21.47 | 1,117 |
| 2018-01-23 | $21.77 | $21.81 | $21.77 | $21.81 | $21.09 | 869 |
| 2018-01-22 | $21.81 | $21.81 | $21.59 | $21.59 | $20.88 | 75 |
| 2018-01-19 | $21.10 | $21.10 | $21.10 | $21.10 | $20.41 | 0 |
| 2018-01-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.41 | 2 |
| 2018-01-17 | $21.81 | $21.81 | $21.81 | $21.81 | $21.09 | 51 |
| 2018-01-16 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-12 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-11 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-10 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-09 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-08 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-05 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-04 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 0 |
| 2018-01-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.82 | 1,000 |
| 2018-01-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.55 | 0 |
| 2017-12-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.55 | 0 |
| 2017-12-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.55 | 0 |
| 2017-12-27 | $20.79 | $21.25 | $20.79 | $21.25 | $20.55 | 5,900 |
| 2017-12-26 | $20.77 | $20.77 | $20.77 | $20.77 | $20.09 | 0 |
| 2017-12-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.09 | 0 |
| 2017-12-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.09 | 0 |
| 2017-12-20 | $20.50 | $20.77 | $20.50 | $20.77 | $20.09 | 7,757 |
| 2017-12-19 | $20.61 | $20.61 | $20.61 | $20.61 | $19.93 | 29 |
| 2017-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2017-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 300 |
| 2017-12-08 | $21.08 | $21.08 | $21.08 | $21.08 | $20.39 | 0 |
| 2017-12-07 | $21.08 | $21.08 | $21.08 | $21.08 | $20.39 | 0 |
| 2017-12-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.39 | 0 |
| 2017-12-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.39 | 0 |
| 2017-12-04 | $21.08 | $21.08 | $21.08 | $21.08 | $20.39 | 0 |
| 2017-12-01 | $21.08 | $21.08 | $21.08 | $21.08 | $20.39 | 35 |
| 2017-11-30 | $23.27 | $23.27 | $23.27 | $23.27 | $22.50 | 0 |
| 2017-11-29 | $23.27 | $23.27 | $23.27 | $23.27 | $22.50 | 0 |
| 2017-11-28 | $23.27 | $23.27 | $23.27 | $23.27 | $22.50 | 0 |
| 2017-11-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.50 | 50 |
| 2017-11-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.10 | 0 |
| 2017-11-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.10 | 0 |
| 2017-11-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.10 | 0 |
| 2017-11-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.10 | 0 |
| 2017-11-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.10 | 60 |
| 2017-11-16 | $23.34 | $23.63 | $23.34 | $23.34 | $22.57 | 213 |
| 2017-11-15 | $23.12 | $23.12 | $23.12 | $23.12 | $22.35 | 39 |
| 2017-11-14 | $23.17 | $23.22 | $23.17 | $23.22 | $22.46 | 140 |
| 2017-11-13 | $22.46 | $22.46 | $22.46 | $22.46 | $21.72 | 0 |
| 2017-11-10 | $22.46 | $22.46 | $22.46 | $22.46 | $21.72 | 0 |
| 2017-11-09 | $22.55 | $22.55 | $22.46 | $22.46 | $21.72 | 300 |
| 2017-11-08 | $23.16 | $23.16 | $23.16 | $23.16 | $22.40 | 0 |
| 2017-11-07 | $23.16 | $23.16 | $23.16 | $23.16 | $22.40 | 0 |
| 2017-11-06 | $23.16 | $23.16 | $23.16 | $23.16 | $22.40 | 0 |
| 2017-11-03 | $23.16 | $23.16 | $23.16 | $23.16 | $22.40 | 50 |
| 2017-11-02 | $23.26 | $23.41 | $23.26 | $23.41 | $22.64 | 86 |
| 2017-11-01 | $23.17 | $23.17 | $23.17 | $23.17 | $22.41 | 0 |
| 2017-10-31 | $23.17 | $23.17 | $23.17 | $23.17 | $22.41 | 0 |
| 2017-10-30 | $23.13 | $23.39 | $23.13 | $23.17 | $22.40 | 126 |
| 2017-10-27 | $21.44 | $21.44 | $21.44 | $21.44 | $20.74 | 0 |
| 2017-10-26 | $21.44 | $21.44 | $21.44 | $21.44 | $20.74 | 0 |
| 2017-10-25 | $22.41 | $22.41 | $21.44 | $21.44 | $20.74 | 410 |
| 2017-10-24 | $23.59 | $23.59 | $23.54 | $23.54 | $22.77 | 1,298 |
| 2017-10-23 | $21.83 | $22.02 | $21.83 | $22.02 | $21.30 | 1,714 |
| 2017-10-20 | $21.96 | $22.22 | $21.96 | $22.22 | $21.49 | 135 |
| 2017-10-19 | $22.19 | $22.19 | $22.19 | $22.19 | $21.46 | 0 |
| 2017-10-18 | $22.19 | $22.19 | $22.19 | $22.19 | $21.46 | 0 |
| 2017-10-17 | $22.19 | $22.19 | $22.19 | $22.19 | $21.46 | 75 |
| 2017-10-16 | $22.19 | $22.19 | $22.19 | $22.19 | $21.46 | 200 |
| 2017-10-13 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-10-12 | $22.57 | $22.57 | $22.57 | $22.57 | $21.83 | 1 |
| 2017-10-11 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-10-10 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-10-09 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-10-06 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-10-05 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 80 |
| 2017-10-04 | $21.69 | $21.69 | $21.69 | $21.69 | $20.98 | 0 |
| 2017-10-03 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 0 |
| 2017-10-02 | $21.69 | $21.69 | $21.69 | $21.69 | $20.98 | 0 |
| 2017-09-29 | $21.69 | $21.69 | $21.69 | $21.69 | $20.98 | 10,000 |
| 2017-09-28 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 0 |
| 2017-09-27 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 0 |
| 2017-09-26 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 100 |
| 2017-09-25 | $21.87 | $21.87 | $21.63 | $21.63 | $20.92 | 300 |
| 2017-09-22 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-21 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-20 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-19 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-18 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-15 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-14 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-13 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 0 |
| 2017-09-12 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 100 |
| 2017-09-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.94 | 0 |
| 2017-09-08 | $21.65 | $21.65 | $21.65 | $21.65 | $20.94 | 0 |
| 2017-09-07 | $21.65 | $21.65 | $21.65 | $21.65 | $20.94 | 0 |
| 2017-09-06 | $21.65 | $21.65 | $21.65 | $21.65 | $20.94 | 0 |
| 2017-09-05 | $21.65 | $21.65 | $21.65 | $21.65 | $20.94 | 0 |
| 2017-09-01 | $21.65 | $21.65 | $21.65 | $21.65 | $20.94 | 4,521 |
| 2017-08-31 | $21.63 | $21.63 | $21.63 | $21.63 | $20.92 | 100 |
| 2017-08-30 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-29 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-28 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-25 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-24 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-23 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-22 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-17 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-16 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 0 |
| 2017-08-15 | $21.35 | $21.35 | $21.35 | $21.35 | $20.65 | 66 |
| 2017-08-14 | $21.33 | $21.33 | $21.33 | $21.33 | $20.63 | 0 |
| 2017-08-11 | $21.33 | $21.33 | $21.33 | $21.33 | $20.63 | 0 |
| 2017-08-10 | $21.33 | $21.33 | $21.33 | $21.33 | $20.63 | 0 |
| 2017-08-09 | $22.01 | $22.01 | $21.33 | $21.33 | $20.63 | 400 |
| 2017-08-08 | $22.06 | $22.06 | $22.06 | $22.06 | $21.33 | 200 |
| 2017-08-07 | $22.02 | $22.02 | $22.02 | $22.02 | $21.30 | 0 |
| 2017-08-04 | $22.02 | $22.02 | $22.02 | $22.02 | $21.30 | 0 |
| 2017-08-03 | $22.26 | $22.26 | $22.02 | $22.02 | $21.30 | 250 |
| 2017-08-02 | $22.28 | $22.28 | $22.28 | $22.28 | $21.55 | 0 |
| 2017-08-01 | $22.28 | $22.28 | $22.28 | $22.28 | $21.55 | 0 |
| 2017-07-31 | $22.28 | $22.28 | $22.28 | $22.28 | $21.55 | 0 |
| 2017-07-28 | $22.28 | $22.28 | $22.28 | $22.28 | $21.55 | 0 |
| 2017-07-27 | $22.28 | $22.28 | $22.28 | $22.28 | $21.55 | 224 |
| 2017-07-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.37 | 1,988 |
| 2017-07-25 | $22.41 | $22.41 | $22.41 | $22.41 | $21.67 | 66 |
| 2017-07-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.95 | 100 |
| 2017-07-21 | $24.04 | $24.04 | $24.04 | $24.04 | $23.25 | 0 |
| 2017-07-20 | $24.04 | $24.04 | $24.04 | $24.04 | $23.25 | 2,864 |
| 2017-07-19 | $24.04 | $24.04 | $24.04 | $24.04 | $23.25 | 33 |
| 2017-07-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 0 |
| 2017-07-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 0 |
| 2017-07-14 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 0 |
| 2017-07-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 0 |
| 2017-07-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 0 |
| 2017-07-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 0 |
| 2017-07-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.12 | 30 |
| 2017-07-07 | $22.77 | $22.77 | $22.77 | $22.77 | $22.02 | 0 |
| 2017-07-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.02 | 0 |
| 2017-07-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.02 | 0 |
| 2017-07-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.02 | 0 |
| 2017-06-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.02 | 10,000 |
| 2017-06-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.02 | 22 |
| 2017-06-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 95 |
| 2017-06-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.15 | 986 |
| 2017-06-26 | $23.16 | $23.16 | $23.16 | $23.16 | $22.40 | 100 |
| 2017-06-23 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-06-22 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-06-21 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 0 |
| 2017-06-20 | $22.74 | $22.74 | $22.74 | $22.74 | $21.99 | 131 |
| 2017-06-19 | $22.29 | $22.29 | $22.29 | $22.29 | $21.56 | 0 |
| 2017-06-16 | $22.29 | $22.29 | $22.29 | $22.29 | $21.56 | 0 |
| 2017-06-15 | $22.29 | $22.29 | $22.29 | $22.29 | $21.56 | 75 |
| 2017-06-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.62 | 60 |
| 2017-06-13 | $22.13 | $22.13 | $22.13 | $22.13 | $21.40 | 0 |
| 2017-06-12 | $22.13 | $22.13 | $22.13 | $22.13 | $21.40 | 0 |
| 2017-06-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.40 | 0 |
| 2017-06-08 | $22.12 | $22.13 | $22.12 | $22.13 | $21.40 | 4,400 |
| 2017-06-07 | $21.69 | $21.69 | $21.69 | $21.69 | $20.98 | 149 |
| 2017-06-06 | $22.20 | $22.24 | $22.20 | $22.24 | $21.51 | 300 |
| 2017-06-05 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-06-02 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-06-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-05-31 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-05-30 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 0 |
| 2017-05-26 | $22.15 | $22.15 | $22.15 | $22.15 | $21.42 | 48 |
| 2017-05-25 | $23.24 | $23.24 | $23.24 | $23.24 | $22.48 | 0 |
| 2017-05-24 | $23.24 | $23.24 | $23.24 | $23.24 | $22.48 | 0 |
| 2017-05-23 | $23.47 | $23.47 | $23.24 | $23.24 | $22.48 | 4,400 |
| 2017-05-22 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 0 |
| 2017-05-19 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 3,728 |
| 2017-05-18 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 3,728 |
| 2017-05-17 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 0 |
| 2017-05-16 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 0 |
| 2017-05-15 | $23.40 | $23.69 | $23.40 | $23.69 | $22.91 | 712 |
| 2017-05-12 | $22.66 | $22.66 | $22.66 | $22.66 | $21.91 | 0 |
| 2017-05-11 | $22.61 | $22.66 | $22.61 | $22.66 | $21.91 | 500 |
| 2017-05-10 | $22.66 | $22.66 | $22.66 | $22.66 | $21.91 | 231 |
| 2017-05-09 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-05-08 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-05-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-05-04 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-05-03 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-05-02 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-05-01 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-28 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-27 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-26 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-25 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-24 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-21 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-20 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 0 |
| 2017-04-19 | $21.56 | $21.56 | $21.56 | $21.56 | $20.85 | 52 |
| 2017-04-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-10 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-04-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-03-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-03-30 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 0 |
| 2017-03-29 | $20.76 | $20.76 | $20.76 | $20.76 | $20.08 | 20 |
| 2017-03-28 | $20.56 | $21.72 | $20.56 | $21.72 | $20.74 | 64 |
| 2017-03-27 | $21.12 | $21.12 | $21.12 | $21.12 | $20.16 | 0 |
| 2017-03-24 | $21.12 | $21.12 | $21.12 | $21.12 | $20.16 | 0 |
| 2017-03-23 | $21.12 | $21.12 | $21.12 | $21.12 | $20.16 | 416 |
| 2017-03-22 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 272 |
| 2017-03-21 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 0 |
| 2017-03-20 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 0 |
| 2017-03-17 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 0 |
| 2017-03-16 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 0 |
| 2017-03-15 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 0 |
| 2017-03-14 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 0 |
| 2017-03-13 | $21.55 | $21.55 | $21.55 | $21.55 | $20.57 | 109 |
| 2017-03-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 0 |
| 2017-03-09 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 480 |
| 2017-03-08 | $20.90 | $20.90 | $20.90 | $20.90 | $19.95 | 5 |
| 2017-03-07 | $20.55 | $20.55 | $20.55 | $20.55 | $19.62 | 40 |
| 2017-03-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.53 | 40 |
| 2017-03-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.48 | 68 |
| 2017-03-02 | $20.54 | $20.54 | $20.54 | $20.54 | $19.61 | 0 |
| 2017-03-01 | $20.54 | $20.54 | $20.54 | $20.54 | $19.61 | 0 |
| 2017-02-28 | $20.54 | $20.54 | $20.54 | $20.54 | $19.61 | 200 |
| 2017-02-27 | $19.87 | $19.87 | $19.87 | $19.87 | $18.97 | 0 |
| 2017-02-24 | $19.87 | $19.87 | $19.87 | $19.87 | $18.97 | 0 |
| 2017-02-23 | $19.87 | $19.87 | $19.87 | $19.87 | $18.97 | 0 |
| 2017-02-22 | $19.87 | $19.87 | $19.87 | $19.87 | $18.97 | 1,000 |
| 2017-02-21 | $21.70 | $21.70 | $21.70 | $21.70 | $20.72 | 40 |
| 2017-02-17 | $19.32 | $19.37 | $19.32 | $19.37 | $18.49 | 50 |
| 2017-02-16 | $20.86 | $20.86 | $20.86 | $20.86 | $19.92 | 0 |
| 2017-02-15 | $20.86 | $20.86 | $20.86 | $20.86 | $19.92 | 0 |
| 2017-02-14 | $22.50 | $22.50 | $20.86 | $20.86 | $19.92 | 143 |
| 2017-02-13 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-07 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-06 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-03 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 0 |
| 2017-02-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.24 | 20 |
| 2017-01-31 | $22.50 | $22.50 | $22.50 | $22.50 | $21.48 | 0 |
| 2017-01-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.48 | 0 |
| 2017-01-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.48 | 35 |
| 2017-01-26 | $22.98 | $22.98 | $22.75 | $22.75 | $21.72 | 530 |
| 2017-01-25 | $22.71 | $22.71 | $22.71 | $22.71 | $21.68 | 0 |
| 2017-01-24 | $22.71 | $22.71 | $22.71 | $22.71 | $21.68 | 10 |
| 2017-01-23 | $23.55 | $23.55 | $23.55 | $23.55 | $22.48 | 0 |
| 2017-01-20 | $23.55 | $23.55 | $23.55 | $23.55 | $22.48 | 0 |
| 2017-01-19 | $23.55 | $23.55 | $23.55 | $23.55 | $22.48 | 0 |
| 2017-01-18 | $23.55 | $23.55 | $23.55 | $23.55 | $22.48 | 0 |
| 2017-01-17 | $23.55 | $23.55 | $23.55 | $23.55 | $22.48 | 5 |
| 2017-01-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.05 | 0 |
| 2017-01-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.05 | 2 |
| 2017-01-11 | $23.70 | $23.70 | $23.70 | $23.70 | $22.63 | 0 |
| 2017-01-10 | $23.70 | $23.70 | $23.70 | $23.70 | $22.63 | 95 |
| 2017-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.15 | 0 |
| 2017-01-06 | $23.39 | $23.42 | $23.20 | $23.20 | $22.15 | 221 |
| 2017-01-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.53 | 0 |
| 2017-01-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.53 | 2,737 |
| 2017-01-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.53 | 46 |
| 2016-12-30 | $21.65 | $22.25 | $21.65 | $22.25 | $21.24 | 2,563 |
| 2016-12-29 | $21.40 | $21.40 | $21.40 | $21.40 | $20.43 | 0 |
| 2016-12-28 | $21.30 | $21.75 | $21.30 | $21.40 | $20.43 | 34 |
| 2016-12-27 | $21.78 | $21.90 | $21.78 | $21.90 | $20.91 | 617 |
| 2016-12-23 | $21.60 | $21.60 | $21.60 | $21.60 | $20.62 | 0 |
| 2016-12-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.62 | 0 |
| 2016-12-21 | $21.60 | $21.60 | $21.60 | $21.60 | $20.62 | 0 |
| 2016-12-20 | $21.50 | $21.60 | $21.50 | $21.60 | $20.62 | 1,000 |
| 2016-12-19 | $22.71 | $22.71 | $22.25 | $22.25 | $21.24 | 1,524 |
| 2016-12-16 | $26.41 | $26.41 | $26.41 | $26.41 | $25.21 | 0 |
| 2016-12-15 | $26.41 | $26.41 | $26.41 | $26.41 | $25.21 | 0 |
| 2016-12-14 | $26.41 | $26.41 | $26.41 | $26.41 | $25.21 | 100 |
| 2016-12-13 | $26.55 | $26.55 | $26.55 | $26.55 | $25.35 | 202 |
| 2016-12-12 | $27.55 | $27.55 | $27.55 | $27.55 | $26.30 | 40 |
| 2016-12-09 | $28.46 | $28.46 | $28.46 | $28.46 | $27.17 | 0 |
| 2016-12-08 | $28.46 | $28.46 | $28.46 | $28.46 | $27.17 | 10 |
| 2016-12-07 | $27.35 | $27.36 | $27.00 | $27.00 | $25.78 | 343 |
| 2016-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.60 | 0 |
| 2016-12-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.60 | 0 |
| 2016-12-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.60 | 0 |
| 2016-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.60 | 161 |
| 2016-11-30 | $30.40 | $30.40 | $30.40 | $30.40 | $29.02 | 211 |
| 2016-11-29 | $32.05 | $32.05 | $32.05 | $32.05 | $30.60 | 0 |
| 2016-11-28 | $32.05 | $32.05 | $32.05 | $32.05 | $30.60 | 0 |
| 2016-11-25 | $32.05 | $32.05 | $32.05 | $32.05 | $30.60 | 0 |
| 2016-11-23 | $32.05 | $32.05 | $32.05 | $32.05 | $30.60 | 25 |
| 2016-11-22 | $32.27 | $33.00 | $32.27 | $33.00 | $31.51 | 227 |
| 2016-11-21 | $32.07 | $32.07 | $32.07 | $32.07 | $30.62 | 0 |
| 2016-11-18 | $32.07 | $32.07 | $32.07 | $32.07 | $30.62 | 0 |
| 2016-11-17 | $32.07 | $32.07 | $32.07 | $32.07 | $30.62 | 0 |
| 2016-11-16 | $32.07 | $32.07 | $32.07 | $32.07 | $30.62 | 2 |
| 2016-11-15 | $31.38 | $31.38 | $31.38 | $31.38 | $29.96 | 0 |
| 2016-11-14 | $31.38 | $31.38 | $31.38 | $31.38 | $29.96 | 0 |
| 2016-11-11 | $31.38 | $31.38 | $31.38 | $31.38 | $29.96 | 17,970 |
| 2016-11-10 | $29.75 | $29.75 | $29.75 | $29.75 | $28.40 | 0 |
| 2016-11-09 | $29.75 | $29.75 | $29.75 | $29.75 | $28.40 | 1,838 |
| 2016-11-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.12 | 0 |
| 2016-11-07 | $30.50 | $30.50 | $30.50 | $30.50 | $29.12 | 0 |
| 2016-11-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.12 | 60 |
| 2016-11-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.12 | 0 |
| 2016-11-02 | $30.50 | $30.50 | $30.50 | $30.50 | $29.12 | 51 |
| 2016-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 0 |
| 2016-10-31 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 0 |
| 2016-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 0 |
| 2016-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 0 |
| 2016-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 0 |
| 2016-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 0 |
| 2016-10-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.55 | 66 |
| 2016-10-21 | $32.50 | $32.50 | $32.50 | $32.50 | $31.03 | 0 |
| 2016-10-20 | $32.50 | $32.50 | $32.50 | $32.50 | $31.03 | 0 |
| 2016-10-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.03 | 0 |
| 2016-10-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.03 | 50 |
| 2016-10-17 | $33.25 | $33.25 | $33.25 | $33.25 | $31.74 | 0 |
| 2016-10-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.74 | 0 |
| 2016-10-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.74 | 0 |
| 2016-10-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.74 | 0 |
| 2016-10-11 | $33.25 | $33.25 | $33.25 | $33.25 | $31.74 | 0 |
| 2016-10-10 | $33.25 | $33.25 | $33.25 | $33.25 | $31.74 | 1,010 |
| 2016-10-07 | $33.75 | $33.75 | $33.75 | $33.75 | $32.22 | 40 |
| 2016-10-06 | $34.50 | $34.50 | $33.60 | $33.65 | $32.13 | 117 |
| 2016-10-05 | $35.20 | $35.40 | $35.20 | $35.40 | $33.80 | 85 |
| 2016-10-04 | $36.40 | $36.40 | $36.40 | $36.40 | $34.75 | 100 |
| 2016-10-03 | $36.85 | $36.85 | $36.85 | $36.85 | $35.18 | 0 |
| 2016-09-30 | $36.85 | $36.85 | $36.85 | $36.85 | $35.18 | 0 |
| 2016-09-29 | $36.85 | $36.85 | $36.85 | $36.85 | $35.18 | 0 |
| 2016-09-28 | $36.85 | $36.85 | $36.85 | $36.85 | $35.18 | 0 |
| 2016-09-27 | $36.85 | $36.85 | $36.85 | $36.85 | $35.18 | 0 |
| 2016-09-26 | $36.85 | $36.85 | $36.85 | $36.85 | $35.18 | 13 |
| 2016-09-23 | $36.25 | $36.46 | $35.94 | $35.94 | $34.31 | 331 |
| 2016-09-22 | $37.50 | $37.50 | $37.15 | $37.15 | $35.47 | 309 |
| 2016-09-21 | $37.21 | $37.80 | $37.21 | $37.43 | $35.73 | 1,998 |
| 2016-09-20 | $37.12 | $37.30 | $37.12 | $37.12 | $35.44 | 1,610 |
| 2016-09-19 | $34.50 | $34.50 | $34.50 | $34.50 | $32.94 | 0 |
| 2016-09-16 | $34.50 | $34.50 | $34.50 | $34.50 | $32.94 | 0 |
| 2016-09-15 | $33.71 | $34.50 | $33.71 | $34.50 | $32.94 | 610 |
| 2016-09-14 | $35.77 | $35.77 | $35.77 | $35.77 | $34.15 | 0 |
| 2016-09-13 | $35.77 | $35.77 | $35.77 | $35.77 | $34.15 | 0 |
| 2016-09-12 | $35.77 | $35.77 | $35.77 | $35.77 | $34.15 | 0 |
| 2016-09-09 | $35.77 | $35.77 | $35.77 | $35.77 | $34.15 | 0 |
| 2016-09-08 | $37.00 | $38.00 | $34.50 | $35.77 | $34.15 | 6,248 |
| 2016-09-07 | $32.25 | $32.50 | $32.20 | $32.50 | $31.03 | 533 |
| 2016-09-06 | $30.90 | $31.33 | $30.90 | $31.33 | $29.91 | 112 |
| 2016-09-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.02 | 0 |
| 2016-09-01 | $29.35 | $29.35 | $29.35 | $29.35 | $28.02 | 0 |
| 2016-08-31 | $29.35 | $29.35 | $29.35 | $29.35 | $28.02 | 10 |
| 2016-08-30 | $28.43 | $28.43 | $28.43 | $28.43 | $27.14 | 66 |
| 2016-08-29 | $28.33 | $28.33 | $28.33 | $28.33 | $27.05 | 50 |
| 2016-08-26 | $28.90 | $29.29 | $28.90 | $29.29 | $27.96 | 800 |
| 2016-08-25 | $29.85 | $29.85 | $29.85 | $29.85 | $28.50 | 100 |
| 2016-08-24 | $29.30 | $29.30 | $29.30 | $29.30 | $27.97 | 0 |
| 2016-08-23 | $29.30 | $29.30 | $29.30 | $29.30 | $27.97 | 0 |
| 2016-08-22 | $29.95 | $29.95 | $29.30 | $29.30 | $27.97 | 1,029 |
| 2016-08-19 | $28.92 | $28.92 | $28.92 | $28.92 | $27.61 | 0 |
| 2016-08-18 | $28.92 | $28.92 | $28.92 | $28.92 | $27.61 | 0 |
| 2016-08-17 | $29.06 | $29.06 | $28.92 | $28.92 | $27.61 | 126 |
| 2016-08-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 0 |
| 2016-08-15 | $29.09 | $29.09 | $29.00 | $29.00 | $27.69 | 2,600 |
| 2016-08-12 | $28.70 | $29.15 | $28.70 | $29.15 | $27.83 | 100 |
| 2016-08-11 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2016-08-10 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2016-08-09 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2016-08-08 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2016-08-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2016-08-04 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 0 |
| 2016-08-03 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 100 |
| 2016-08-02 | $25.52 | $25.52 | $25.52 | $25.52 | $24.36 | 0 |
| 2016-08-01 | $26.00 | $26.00 | $25.52 | $25.52 | $24.36 | 176 |
| 2016-07-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.34 | 1,210 |
| 2016-07-28 | $25.20 | $25.20 | $24.80 | $24.80 | $23.68 | 150 |
| 2016-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.63 | 100 |
| 2016-07-26 | $25.89 | $26.35 | $25.89 | $26.09 | $24.91 | 132 |
| 2016-07-25 | $25.97 | $25.97 | $25.97 | $25.97 | $24.79 | 0 |
| 2016-07-22 | $25.97 | $25.97 | $25.97 | $25.97 | $24.79 | 37 |
| 2016-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.58 | 0 |
| 2016-07-20 | $25.50 | $25.75 | $25.50 | $25.75 | $24.58 | 500 |
| 2016-07-19 | $26.40 | $26.50 | $25.87 | $25.87 | $24.70 | 998 |
| 2016-07-18 | $25.80 | $25.80 | $25.25 | $25.50 | $24.34 | 504 |
| 2016-07-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.34 | 150 |
| 2016-07-14 | $25.76 | $25.76 | $25.35 | $25.65 | $24.49 | 122 |
| 2016-07-13 | $25.20 | $25.46 | $24.90 | $25.46 | $24.31 | 1,210 |
| 2016-07-12 | $26.00 | $26.20 | $26.00 | $26.20 | $25.01 | 2,071 |
| 2016-07-11 | $25.20 | $26.19 | $24.43 | $26.19 | $25.00 | 1,550 |
| 2016-07-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.25 | 0 |
| 2016-07-07 | $24.35 | $24.35 | $24.35 | $24.35 | $23.25 | 15 |
| 2016-07-06 | $23.84 | $23.84 | $23.84 | $23.84 | $22.76 | 0 |
| 2016-07-05 | $23.81 | $23.84 | $23.81 | $23.84 | $22.76 | 75 |
| 2016-07-01 | $22.97 | $22.97 | $22.97 | $22.97 | $21.93 | 116 |
| 2016-06-30 | $22.15 | $22.15 | $22.15 | $22.15 | $21.15 | 24,649 |
| 2016-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.00 | 15 |
| 2016-06-28 | $21.61 | $21.61 | $21.61 | $21.61 | $20.63 | 0 |
| 2016-06-27 | $21.61 | $21.61 | $21.61 | $21.61 | $20.63 | 0 |
| 2016-06-24 | $21.61 | $21.61 | $21.61 | $21.61 | $20.63 | 0 |
| 2016-06-23 | $21.61 | $21.61 | $21.61 | $21.61 | $20.63 | 100 |
| 2016-06-22 | $21.76 | $21.76 | $21.76 | $21.76 | $20.77 | 0 |
| 2016-06-21 | $21.76 | $21.76 | $21.76 | $21.76 | $20.77 | 3,100 |
| 2016-06-20 | $21.33 | $21.33 | $21.33 | $21.33 | $20.36 | 0 |
| 2016-06-17 | $21.33 | $21.33 | $21.33 | $21.33 | $20.36 | 15 |
| 2016-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.29 | 600 |
| 2016-06-15 | $21.66 | $21.66 | $21.66 | $21.66 | $20.68 | 0 |
| 2016-06-14 | $21.66 | $21.66 | $21.66 | $21.66 | $20.68 | 0 |
| 2016-06-13 | $21.66 | $21.66 | $21.66 | $21.66 | $20.68 | 15 |
| 2016-06-10 | $21.91 | $21.91 | $21.91 | $21.91 | $20.92 | 13 |
| 2016-06-09 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 0 |
| 2016-06-08 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 100 |
| 2016-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 2,000 |
| 2016-06-06 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 0 |
| 2016-06-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 300 |
| 2016-06-02 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 0 |
| 2016-06-01 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 0 |
| 2016-05-31 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 0 |
| 2016-05-27 | $19.85 | $19.85 | $19.85 | $19.85 | $18.95 | 17,005 |
| 2016-05-26 | $19.37 | $19.37 | $19.37 | $19.37 | $18.49 | 260 |
| 2016-05-25 | $19.61 | $19.61 | $19.61 | $19.61 | $18.72 | 0 |
| 2016-05-24 | $19.61 | $19.61 | $19.61 | $19.61 | $18.72 | 0 |
| 2016-05-23 | $19.61 | $19.61 | $19.61 | $19.61 | $18.72 | 0 |
| 2016-05-20 | $19.61 | $19.61 | $19.61 | $19.61 | $18.72 | 200 |
| 2016-05-19 | $19.61 | $19.61 | $19.61 | $19.61 | $18.72 | 400 |
| 2016-05-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2016-05-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 200 |
| 2016-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2016-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2016-05-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2016-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2016-05-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2016-04-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2016-04-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 155 |
| 2016-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 0 |
| 2016-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 50 |
| 2016-04-08 | $16.52 | $16.52 | $16.52 | $16.52 | $15.77 | 0 |
| 2016-04-07 | $16.52 | $16.52 | $16.52 | $16.52 | $15.77 | 0 |
| 2016-04-06 | $16.52 | $16.52 | $16.52 | $16.52 | $15.77 | 45 |
| 2016-04-05 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-04-04 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-04-01 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 100 |
| 2016-03-31 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-30 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-29 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-28 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-23 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-22 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-21 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-18 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-17 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-16 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 0 |
| 2016-03-15 | $15.55 | $15.55 | $15.55 | $15.55 | $14.85 | 50 |
| 2016-03-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 0 |
| 2016-03-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 0 |
| 2016-03-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 0 |
| 2016-03-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 100 |
| 2016-03-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 0 |
| 2016-03-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 0 |
| 2016-03-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 0 |
| 2016-03-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.13 | 10 |
| 2016-03-02 | $15.53 | $15.53 | $15.25 | $15.25 | $14.56 | 350 |
| 2016-03-01 | $14.48 | $14.48 | $14.48 | $14.48 | $13.82 | 0 |
| 2016-02-29 | $14.48 | $14.48 | $14.48 | $14.48 | $13.82 | 7 |
| 2016-02-26 | $15.60 | $15.60 | $15.60 | $15.60 | $14.89 | 0 |
| 2016-02-25 | $15.60 | $15.60 | $15.60 | $15.60 | $14.89 | 0 |
| 2016-02-24 | $15.60 | $15.60 | $15.60 | $15.60 | $14.89 | 300 |
| 2016-02-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-22 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-19 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-18 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-16 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-12 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 0 |
| 2016-02-11 | $14.33 | $14.33 | $14.33 | $14.33 | $13.68 | 4 |
| 2016-02-10 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-09 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-02-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-26 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-25 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-22 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-19 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-14 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.51 | 0 |
| 2016-01-12 | $13.60 | $14.15 | $13.60 | $14.15 | $13.51 | 640 |
| 2016-01-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2016-01-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2016-01-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2016-01-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 200 |
| 2016-01-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.04 | 5 |
| 2016-01-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 0 |
| 2015-12-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.18 | 300 |
| 2015-12-03 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-12-02 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-12-01 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-30 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-27 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-25 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-24 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-23 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-20 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 0 |
| 2015-11-19 | $15.37 | $15.37 | $15.37 | $15.37 | $14.67 | 1,000 |
| 2015-11-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.51 | 0 |
| 2015-11-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.51 | 100 |
| 2015-11-16 | $14.82 | $14.82 | $14.50 | $14.79 | $14.12 | 530 |
| 2015-11-13 | $15.64 | $15.64 | $15.64 | $15.64 | $14.93 | 0 |
| 2015-11-12 | $15.64 | $15.64 | $15.64 | $15.64 | $14.93 | 0 |
| 2015-11-11 | $15.64 | $15.64 | $15.64 | $15.64 | $14.93 | 0 |
| 2015-11-10 | $15.66 | $15.66 | $15.64 | $15.64 | $14.93 | 200 |
| 2015-11-09 | $15.58 | $15.58 | $15.58 | $15.58 | $14.87 | 0 |
| 2015-11-06 | $15.58 | $15.58 | $15.58 | $15.58 | $14.87 | 0 |
| 2015-11-05 | $15.58 | $15.58 | $15.58 | $15.58 | $14.87 | 0 |
| 2015-11-04 | $15.58 | $15.58 | $15.58 | $15.58 | $14.87 | 180 |
| 2015-11-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.61 | 0 |
| 2015-11-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.61 | 0 |
| 2015-10-30 | $16.33 | $16.36 | $16.33 | $16.35 | $15.61 | 290 |
| 2015-10-29 | $17.15 | $17.15 | $16.95 | $16.95 | $16.18 | 250 |
| 2015-10-28 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-27 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-26 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-23 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-22 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-21 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-20 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-19 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-16 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-15 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-14 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 0 |
| 2015-10-13 | $19.53 | $19.53 | $19.53 | $19.53 | $18.65 | 250 |
| 2015-10-12 | $18.65 | $18.65 | $18.65 | $18.65 | $17.81 | 0 |
| 2015-10-09 | $18.65 | $18.65 | $18.65 | $18.65 | $17.81 | 0 |
| 2015-10-08 | $18.65 | $18.65 | $18.65 | $18.65 | $17.81 | 0 |
| 2015-10-07 | $18.65 | $18.65 | $18.65 | $18.65 | $17.81 | 0 |
| 2015-10-06 | $18.65 | $18.65 | $18.65 | $18.65 | $17.81 | 0 |
| 2015-10-05 | $18.65 | $18.65 | $18.65 | $18.65 | $17.81 | 100 |
| 2015-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 57 |
| 2015-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 0 |
| 2015-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.14 | 300 |
| 2015-09-15 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-14 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-11 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-10 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-09 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-08 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-04 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-03 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 0 |
| 2015-09-02 | $17.42 | $17.42 | $17.42 | $17.42 | $16.63 | 30 |
| 2015-09-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.01 | 25 |
| 2015-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2015-08-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2015-08-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2015-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 0 |
| 2015-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 120 |
| 2015-08-24 | $16.50 | $17.20 | $16.50 | $17.20 | $16.42 | 65 |
| 2015-08-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.14 | 100 |
| 2015-08-20 | $19.04 | $19.04 | $19.04 | $19.04 | $18.18 | 0 |
| 2015-08-19 | $19.04 | $19.04 | $19.04 | $19.04 | $18.18 | 260 |
| 2015-08-18 | $19.15 | $19.15 | $19.15 | $19.15 | $18.28 | 0 |
| 2015-08-17 | $19.11 | $19.15 | $19.11 | $19.15 | $18.28 | 765 |
| 2015-08-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.04 | 25 |
| 2015-08-13 | $18.60 | $18.68 | $18.60 | $18.68 | $17.83 | 45 |
| 2015-08-12 | $19.70 | $19.70 | $19.70 | $19.70 | $18.81 | 0 |
| 2015-08-11 | $19.70 | $19.70 | $19.70 | $19.70 | $18.81 | 0 |
| 2015-08-10 | $19.70 | $19.70 | $19.70 | $19.70 | $18.81 | 180 |
| 2015-08-07 | $19.55 | $19.55 | $19.55 | $19.55 | $18.66 | 0 |
| 2015-08-06 | $19.55 | $19.55 | $19.55 | $19.55 | $18.66 | 0 |
| 2015-08-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.66 | 0 |
| 2015-08-04 | $19.56 | $19.56 | $19.55 | $19.55 | $18.66 | 185 |
| 2015-08-03 | $19.26 | $19.26 | $19.26 | $19.26 | $18.39 | 0 |
| 2015-07-31 | $19.26 | $19.26 | $19.26 | $19.26 | $18.39 | 0 |
| 2015-07-30 | $19.26 | $19.26 | $19.26 | $19.26 | $18.39 | 0 |
| 2015-07-29 | $19.26 | $19.26 | $19.26 | $19.26 | $18.39 | 5 |
| 2015-07-28 | $19.27 | $19.27 | $19.27 | $19.27 | $18.40 | 665 |
| 2015-07-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.90 | 0 |
| 2015-07-24 | $18.75 | $18.75 | $18.75 | $18.75 | $17.90 | 0 |
| 2015-07-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.90 | 0 |
| 2015-07-22 | $18.75 | $18.75 | $18.75 | $18.75 | $17.90 | 1,000 |
| 2015-07-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.52 | 50 |
| 2015-07-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 0 |
| 2015-07-17 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 0 |
| 2015-07-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 0 |
| 2015-07-15 | $18.70 | $18.92 | $18.70 | $18.92 | $18.06 | 202 |
| 2015-07-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 0 |
| 2015-07-13 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 0 |
| 2015-07-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 0 |
| 2015-07-09 | $18.92 | $18.92 | $18.92 | $18.92 | $18.06 | 10 |
| 2015-07-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.04 | 1,552 |
| 2015-07-07 | $19.06 | $19.06 | $19.06 | $19.06 | $18.20 | 0 |
| 2015-07-06 | $19.06 | $19.06 | $19.06 | $19.06 | $18.20 | 50 |
| 2015-07-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.65 | 0 |
| 2015-07-01 | $19.54 | $19.54 | $19.54 | $19.54 | $18.65 | 0 |
| 2015-06-30 | $19.54 | $19.54 | $19.54 | $19.54 | $18.65 | 100 |
| 2015-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 0 |
| 2015-06-18 | $20.30 | $20.30 | $20.00 | $20.00 | $19.09 | 65 |
| 2015-06-17 | $19.83 | $19.83 | $19.83 | $19.83 | $18.93 | 0 |
Dena Co Ltd (DNACF) News Headlines
Recent Dena Co Ltd (DNACF) News
Similar Companies to Dena Co Ltd (DNACF) 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 | -- | -- | -- |