Eni Spa (EIPAF) Exchange: PINK
Data as of May 2, 2025
$15.29 ($0.74) 5.09%
Eni Spa - Daily Information
Click for more stock information on Eni Spa.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.29 |
| Previous Close | $15.29 |
| High | $15.29 |
| Low | $15.29 |
| Adjusted Open | $15.29 |
| Previous Adjusted Close | $15.29 |
| Adjusted High | $15.29 |
| Adjusted Low | $15.29 |
About Eni Spa (EIPAF)
No Description Available
Invest in Eni Spa (EIPAF)
Historical Stock Data for Eni Spa (EIPAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 280 |
| 2025-04-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2025-04-23 | $14.35 | $14.55 | $14.35 | $14.55 | $14.55 | 1,992 |
| 2025-04-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-04-21 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 8 |
| 2025-04-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-04-16 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 2 |
| 2025-04-15 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 51 |
| 2025-04-14 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 7,435 |
| 2025-04-11 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 23,334 |
| 2025-04-10 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2025-04-09 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 190,840 |
| 2025-04-08 | $12.91 | $12.91 | $12.64 | $12.64 | $12.64 | 5,883 |
| 2025-04-07 | $14.54 | $14.54 | $12.56 | $12.60 | $12.60 | 1,154 |
| 2025-04-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 392 |
| 2025-04-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2025-04-02 | $15.54 | $15.54 | $15.53 | $15.53 | $15.53 | 100,050 |
| 2025-04-01 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-03-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-03-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 6,765 |
| 2025-03-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 87 |
| 2025-03-26 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 200,121 |
| 2025-03-25 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 277 |
| 2025-03-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.51 | 0 |
| 2025-03-21 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2025-03-20 | $16.14 | $16.14 | $15.78 | $15.78 | $15.78 | 277 |
| 2025-03-19 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 16,000 |
| 2025-03-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-03-17 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 652 |
| 2025-03-14 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 18,144 |
| 2025-03-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 28 |
| 2025-03-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 5,172 |
| 2025-03-11 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-03-10 | $15.41 | $15.69 | $14.79 | $14.79 | $14.79 | 959 |
| 2025-03-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 195,632 |
| 2025-03-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2025-03-05 | $15.20 | $15.20 | $14.85 | $14.85 | $14.85 | 1,252 |
| 2025-03-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 500 |
| 2025-03-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 41,747 |
| 2025-02-28 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 9,079 |
| 2025-02-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1 |
| 2025-02-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 24 |
| 2025-02-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 340 |
| 2025-02-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 107 |
| 2025-02-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,510 |
| 2025-02-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 51 |
| 2025-02-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 253 |
| 2025-02-18 | $13.86 | $14.95 | $13.86 | $14.95 | $14.95 | 1,333 |
| 2025-02-14 | $14.68 | $14.68 | $14.36 | $14.36 | $14.36 | 426 |
| 2025-02-13 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-02-12 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 360 |
| 2025-02-11 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2025-02-10 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 100 |
| 2025-02-07 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2025-02-06 | $14.36 | $15.46 | $14.36 | $15.46 | $15.46 | 1,589 |
| 2025-02-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2025-02-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 21 |
| 2025-02-03 | $13.95 | $14.54 | $13.95 | $14.54 | $14.54 | 676 |
| 2025-01-31 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2025-01-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 644 |
| 2025-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2025-01-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 757 |
| 2025-01-27 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-01-24 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 15,000 |
| 2025-01-23 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-01-22 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 13 |
| 2025-01-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 258 |
| 2025-01-17 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2025-01-16 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 85 |
| 2025-01-15 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1 |
| 2025-01-14 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 6 |
| 2025-01-13 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2025-01-10 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 7,042 |
| 2025-01-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,667 |
| 2025-01-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 30 |
| 2025-01-06 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 311 |
| 2025-01-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 15 |
| 2025-01-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 192 |
| 2024-12-31 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2024-12-30 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 519 |
| 2024-12-27 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 30 |
| 2024-12-26 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2024-12-24 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2024-12-23 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 20 |
| 2024-12-20 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2024-12-19 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 40 |
| 2024-12-18 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2024-12-17 | $13.34 | $13.34 | $13.16 | $13.16 | $13.16 | 515 |
| 2024-12-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2024-12-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 579 |
| 2024-12-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 33 |
| 2024-12-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 3,815 |
| 2024-12-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 224 |
| 2024-12-09 | $14.19 | $14.57 | $14.19 | $14.19 | $14.19 | 490 |
| 2024-12-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 130 |
| 2024-12-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 4 |
| 2024-12-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-12-03 | $15.09 | $15.09 | $14.85 | $14.85 | $14.85 | 2,123 |
| 2024-12-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 81 |
| 2024-11-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 5,111 |
| 2024-11-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-11-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-11-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-11-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 94 |
| 2024-11-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-11-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5,275 |
| 2024-11-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-11-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-11-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 358 |
| 2024-11-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.60 | 0 |
| 2024-11-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.60 | 55,600 |
| 2024-11-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.60 | 0 |
| 2024-11-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.60 | 500 |
| 2024-11-08 | $15.15 | $15.15 | $15.15 | $15.15 | $14.90 | 400,000 |
| 2024-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.90 | 0 |
| 2024-11-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.90 | 100 |
| 2024-11-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2024-11-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 6,000 |
| 2024-11-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2024-10-31 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2024-10-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2024-10-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2024-10-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 43 |
| 2024-10-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 70 |
| 2024-10-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 701,706 |
| 2024-10-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 1,789 |
| 2024-10-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.99 | 0 |
| 2024-10-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.99 | 200,166 |
| 2024-10-18 | $15.11 | $15.11 | $15.11 | $15.11 | $14.86 | 94 |
| 2024-10-17 | $15.11 | $15.11 | $15.11 | $15.11 | $14.86 | 0 |
| 2024-10-16 | $15.11 | $15.11 | $15.11 | $15.11 | $14.86 | 59 |
| 2024-10-15 | $15.11 | $15.11 | $15.11 | $15.11 | $14.86 | 780 |
| 2024-10-14 | $15.11 | $15.11 | $15.11 | $15.11 | $14.86 | 30 |
| 2024-10-11 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-10-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1 |
| 2024-10-09 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-10-08 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2024-10-07 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 205,138 |
| 2024-10-04 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 140,000 |
| 2024-10-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 610,398 |
| 2024-10-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 200,002 |
| 2024-10-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100,214 |
| 2024-09-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2024-09-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2024-09-26 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 155 |
| 2024-09-25 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2024-09-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2024-09-23 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2024-09-20 | $13.76 | $13.76 | $13.76 | $13.76 | $13.49 | 77 |
| 2024-09-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.49 | 200,444 |
| 2024-09-18 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 0 |
| 2024-09-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 569,660 |
| 2024-09-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 3 |
| 2024-09-13 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 115 |
| 2024-09-12 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 0 |
| 2024-09-11 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 460,000 |
| 2024-09-10 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 0 |
| 2024-09-09 | $15.59 | $15.59 | $15.59 | $15.59 | $15.28 | 496 |
| 2024-09-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.19 | 6 |
| 2024-09-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.19 | 451 |
| 2024-09-04 | $14.76 | $15.06 | $14.76 | $15.06 | $14.76 | 711 |
| 2024-09-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.25 | 3 |
| 2024-08-30 | $15.56 | $15.56 | $15.56 | $15.56 | $15.25 | 0 |
| 2024-08-29 | $15.56 | $15.56 | $15.56 | $15.56 | $15.25 | 0 |
| 2024-08-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.25 | 0 |
| 2024-08-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.25 | 0 |
| 2024-08-26 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-23 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-22 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-19 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-16 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 263 |
| 2024-08-15 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 212 |
| 2024-08-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2024-08-09 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 31 |
| 2024-08-08 | $13.88 | $15.56 | $13.88 | $15.56 | $15.56 | 2,327 |
| 2024-08-07 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 911 |
| 2024-08-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 66 |
| 2024-08-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 57 |
| 2024-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 60 |
| 2024-08-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 71 |
| 2024-07-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10,682 |
| 2024-07-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2024-07-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 813 |
| 2024-07-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 118 |
| 2024-07-25 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 821 |
| 2024-07-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1 |
| 2024-07-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 295 |
| 2024-07-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 4 |
| 2024-07-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,125 |
| 2024-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 110 |
| 2024-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 131 |
| 2024-07-16 | $15.15 | $15.25 | $15.15 | $15.23 | $15.23 | 5,420 |
| 2024-07-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2024-07-12 | $15.71 | $15.71 | $15.66 | $15.71 | $15.71 | 4,697 |
| 2024-07-11 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 832 |
| 2024-07-10 | $15.43 | $15.43 | $15.14 | $15.14 | $15.14 | 5,563 |
| 2024-07-09 | $13.80 | $15.16 | $13.31 | $15.16 | $15.16 | 1,889 |
| 2024-07-08 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 3 |
| 2024-07-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2024-07-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 3 |
| 2024-07-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 238 |
| 2024-07-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 508 |
| 2024-06-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-06-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,510 |
| 2024-06-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2,999 |
| 2024-06-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 379 |
| 2024-06-24 | $13.87 | $15.15 | $13.84 | $15.15 | $15.15 | 334,999 |
| 2024-06-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 4 |
| 2024-06-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 480,024 |
| 2024-06-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 700 |
| 2024-06-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 33 |
| 2024-06-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 7 |
| 2024-06-13 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 2,961 |
| 2024-06-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 400,038 |
| 2024-06-11 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-06-10 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-06-07 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-06-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 24 |
| 2024-06-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 19 |
| 2024-06-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 71 |
| 2024-06-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 61 |
| 2024-05-31 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 37 |
| 2024-05-30 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-05-29 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-05-28 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 83 |
| 2024-05-24 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-05-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 220,000 |
| 2024-05-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 30 |
| 2024-05-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 3 |
| 2024-05-20 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 240,792 |
| 2024-05-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.76 | 0 |
| 2024-05-16 | $16.03 | $16.03 | $16.03 | $16.03 | $15.76 | 0 |
| 2024-05-15 | $16.03 | $16.03 | $16.03 | $16.03 | $15.76 | 176 |
| 2024-05-14 | $15.18 | $15.18 | $15.18 | $15.18 | $14.93 | 0 |
| 2024-05-13 | $15.18 | $15.18 | $15.18 | $15.18 | $14.93 | 47 |
| 2024-05-10 | $15.18 | $15.18 | $15.18 | $15.18 | $14.93 | 205 |
| 2024-05-09 | $16.49 | $16.49 | $16.49 | $16.49 | $16.21 | 0 |
| 2024-05-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.21 | 0 |
| 2024-05-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.21 | 507 |
| 2024-05-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.36 | 0 |
| 2024-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.36 | 338 |
| 2024-05-02 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 35 |
| 2024-05-01 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 0 |
| 2024-04-30 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 5 |
| 2024-04-29 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 0 |
| 2024-04-26 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 0 |
| 2024-04-25 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 0 |
| 2024-04-24 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 0 |
| 2024-04-23 | $15.08 | $15.08 | $15.08 | $15.08 | $14.83 | 1,667 |
| 2024-04-22 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 2 |
| 2024-04-19 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 9 |
| 2024-04-18 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-17 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-16 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-15 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-12 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 27 |
| 2024-04-11 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-10 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-09 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-08 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 0 |
| 2024-04-05 | $16.09 | $16.09 | $16.09 | $16.09 | $15.82 | 15 |
| 2024-04-04 | $15.31 | $16.09 | $15.31 | $16.09 | $15.82 | 5,000 |
| 2024-04-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 0 |
| 2024-04-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 0 |
| 2024-04-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 75 |
| 2024-03-28 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 23,265 |
| 2024-03-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 3 |
| 2024-03-26 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 0 |
| 2024-03-25 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 15 |
| 2024-03-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-19 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-15 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 74 |
| 2024-03-14 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 0 |
| 2024-03-13 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 0 |
| 2024-03-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 0 |
| 2024-03-11 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 0 |
| 2024-03-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 0 |
| 2024-03-07 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 0 |
| 2024-03-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.38 | 151 |
| 2024-03-05 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 5 |
| 2024-03-04 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 0 |
| 2024-03-01 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 0 |
| 2024-02-29 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 137 |
| 2024-02-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.51 | 29 |
| 2024-02-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.51 | 5,137 |
| 2024-02-26 | $13.14 | $13.14 | $13.14 | $13.14 | $12.91 | 0 |
| 2024-02-23 | $13.14 | $13.14 | $13.14 | $13.14 | $12.91 | 0 |
| 2024-02-22 | $13.14 | $13.14 | $13.14 | $13.14 | $12.91 | 49 |
| 2024-02-21 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2024-02-20 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2024-02-16 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 5,275 |
| 2024-02-15 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 55 |
| 2024-02-14 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 814 |
| 2024-02-13 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2024-02-12 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 65 |
| 2024-02-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2024-02-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 61 |
| 2024-02-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 31 |
| 2024-02-06 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2024-02-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2024-02-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 800 |
| 2024-02-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 95 |
| 2024-01-31 | $13.88 | $16.56 | $13.88 | $16.56 | $16.56 | 942 |
| 2024-01-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-01-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-01-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5,829 |
| 2024-01-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,964 |
| 2024-01-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 850 |
| 2024-01-23 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 270 |
| 2024-01-22 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 75 |
| 2024-01-19 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 3,000 |
| 2024-01-18 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 300,000 |
| 2024-01-17 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 18 |
| 2024-01-16 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 76 |
| 2024-01-12 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2024-01-11 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2024-01-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 11 |
| 2024-01-09 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2024-01-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 265 |
| 2024-01-05 | $14.56 | $16.22 | $14.56 | $15.90 | $15.90 | 869 |
| 2024-01-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 15 |
| 2024-01-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2024-01-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 186 |
| 2023-12-29 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 264 |
| 2023-12-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 22 |
| 2023-12-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 27 |
| 2023-12-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 46 |
| 2023-12-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 185 |
| 2023-12-21 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-12-20 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 2,371 |
| 2023-12-19 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2023-12-18 | $15.00 | $16.78 | $13.93 | $13.93 | $13.93 | 3,794 |
| 2023-12-15 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-12-14 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 2,160 |
| 2023-12-13 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 50 |
| 2023-12-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-12-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 6 |
| 2023-12-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 100 |
| 2023-12-07 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 14 |
| 2023-12-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-12-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 271 |
| 2023-12-04 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 32 |
| 2023-12-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 63 |
| 2023-11-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-11-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-11-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-11-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 1,500 |
| 2023-11-24 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 18 |
| 2023-11-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-11-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 10 |
| 2023-11-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 444 |
| 2023-11-17 | $14.01 | $14.01 | $14.01 | $14.01 | $13.78 | 166 |
| 2023-11-16 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 0 |
| 2023-11-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 0 |
| 2023-11-14 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 4 |
| 2023-11-13 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 0 |
| 2023-11-10 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 0 |
| 2023-11-09 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 150 |
| 2023-11-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 7 |
| 2023-11-07 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 2 |
| 2023-11-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2023-11-03 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2023-11-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2023-11-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2023-10-31 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2023-10-30 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 366,800 |
| 2023-10-27 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2023-10-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 631 |
| 2023-10-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.36 | 1,400 |
| 2023-10-24 | $16.63 | $16.63 | $16.63 | $16.63 | $16.36 | 0 |
| 2023-10-23 | $16.63 | $16.63 | $16.63 | $16.63 | $16.36 | 0 |
| 2023-10-20 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 100 |
| 2023-10-19 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 4,747 |
| 2023-10-18 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-10-17 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 108 |
| 2023-10-16 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 25 |
| 2023-10-13 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2023-10-12 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2023-10-11 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 419 |
| 2023-10-10 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3,000 |
| 2023-10-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-10-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 10 |
| 2023-10-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-10-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1,201 |
| 2023-10-03 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 68 |
| 2023-10-02 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 38 |
| 2023-09-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-09-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 12 |
| 2023-09-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-09-26 | $15.31 | $15.31 | $14.41 | $14.41 | $14.41 | 6,601 |
| 2023-09-25 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 1 |
| 2023-09-22 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-09-21 | $15.30 | $15.30 | $14.37 | $14.37 | $14.37 | 3,300 |
| 2023-09-20 | $16.30 | $16.30 | $16.25 | $16.25 | $16.25 | 346 |
| 2023-09-19 | $16.50 | $16.50 | $16.31 | $16.31 | $16.31 | 15,363 |
| 2023-09-18 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 55 |
| 2023-09-15 | $16.59 | $16.59 | $16.59 | $16.59 | $16.34 | 0 |
| 2023-09-14 | $16.59 | $16.59 | $16.59 | $16.59 | $16.34 | 1,500 |
| 2023-09-13 | $13.52 | $13.52 | $13.52 | $13.52 | $13.31 | 0 |
| 2023-09-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.31 | 2,959 |
| 2023-09-11 | $13.52 | $13.52 | $13.52 | $13.52 | $13.31 | 4 |
| 2023-09-08 | $14.27 | $14.27 | $13.52 | $13.52 | $13.31 | 365 |
| 2023-09-07 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2023-09-06 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2023-09-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2023-09-01 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2023-08-31 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2023-08-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2023-08-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 37 |
| 2023-08-28 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 1,110 |
| 2023-08-25 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2023-08-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2023-08-23 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 219 |
| 2023-08-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2023-08-21 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 58 |
| 2023-08-18 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 684 |
| 2023-08-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 238 |
| 2023-08-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 750 |
| 2023-08-15 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,097 |
| 2023-08-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 14 |
| 2023-08-11 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-10 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-09 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-08 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 80 |
| 2023-08-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-08-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-07-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 100 |
| 2023-07-28 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 101 |
| 2023-07-27 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 100 |
| 2023-07-26 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 100 |
| 2023-07-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2023-07-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2023-07-21 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 33 |
| 2023-07-20 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2023-07-19 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 524 |
| 2023-07-18 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 31 |
| 2023-07-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-07-14 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-07-13 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-07-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 958 |
| 2023-07-11 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 10 |
| 2023-07-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 270 |
| 2023-07-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 600 |
| 2023-07-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-07-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 600 |
| 2023-07-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 890 |
| 2023-06-30 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-29 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 4,109 |
| 2023-06-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 9,845 |
| 2023-06-27 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 12 |
| 2023-06-26 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-06-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-06-22 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-06-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 66 |
| 2023-06-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 59 |
| 2023-06-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 7 |
| 2023-06-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 3 |
| 2023-06-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-06-13 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 185 |
| 2023-06-12 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1,017 |
| 2023-06-09 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 62 |
| 2023-06-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-06-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-06-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-06-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-06-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 75 |
| 2023-06-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-05-31 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 292 |
| 2023-05-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1 |
| 2023-05-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-05-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-05-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-05-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 43 |
| 2023-05-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 32 |
| 2023-05-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.02 | 11 |
| 2023-05-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.02 | 1,450 |
| 2023-05-17 | $12.47 | $13.91 | $12.47 | $13.91 | $13.68 | 1,442 |
| 2023-05-16 | $12.09 | $12.09 | $12.09 | $12.09 | $11.89 | 0 |
| 2023-05-15 | $12.09 | $12.09 | $12.09 | $12.09 | $11.89 | 0 |
| 2023-05-12 | $12.09 | $12.09 | $12.09 | $12.09 | $11.89 | 0 |
| 2023-05-11 | $12.09 | $12.09 | $12.09 | $12.09 | $11.89 | 948 |
| 2023-05-10 | $14.89 | $14.89 | $14.89 | $14.89 | $14.65 | 0 |
| 2023-05-09 | $14.89 | $14.89 | $14.89 | $14.89 | $14.65 | 100 |
| 2023-05-08 | $15.00 | $15.05 | $15.00 | $15.05 | $14.80 | 1,195 |
| 2023-05-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.65 | 25 |
| 2023-05-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.65 | 0 |
| 2023-05-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.65 | 0 |
| 2023-05-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.65 | 986 |
| 2023-05-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 0 |
| 2023-04-28 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 0 |
| 2023-04-27 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 0 |
| 2023-04-26 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 17 |
| 2023-04-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 0 |
| 2023-04-24 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 0 |
| 2023-04-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 1,242 |
| 2023-04-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 48 |
| 2023-04-19 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 18 |
| 2023-04-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.56 | 0 |
| 2023-04-17 | $12.93 | $12.93 | $12.93 | $12.93 | $12.72 | 212 |
| 2023-04-14 | $12.93 | $12.93 | $12.93 | $12.93 | $12.72 | 0 |
| 2023-04-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.72 | 212 |
| 2023-04-12 | $14.19 | $14.19 | $14.19 | $14.19 | $13.96 | 0 |
| 2023-04-11 | $14.19 | $14.19 | $14.19 | $14.19 | $13.96 | 1,675 |
| 2023-04-10 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2023-04-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2023-04-05 | $14.18 | $14.18 | $13.26 | $13.26 | $13.04 | 13,398 |
| 2023-04-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.45 | 0 |
| 2023-04-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.45 | 297 |
| 2023-03-31 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 125 |
| 2023-03-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 400,100 |
| 2023-03-29 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 35 |
| 2023-03-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-03-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 18 |
| 2023-03-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1 |
| 2023-03-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-03-22 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-03-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 916 |
| 2023-03-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 407 |
| 2023-03-17 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 38 |
| 2023-03-16 | $12.15 | $13.39 | $12.15 | $13.39 | $13.39 | 463 |
| 2023-03-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 33,310 |
| 2023-03-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 16 |
| 2023-03-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 9 |
| 2023-03-10 | $14.34 | $14.34 | $12.45 | $12.45 | $12.45 | 747 |
| 2023-03-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-03-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 12,590 |
| 2023-03-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 101 |
| 2023-03-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2023-03-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 4 |
| 2023-03-02 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 36,148 |
| 2023-03-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 314 |
| 2023-02-28 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-02-27 | $13.98 | $13.98 | $12.88 | $12.88 | $12.88 | 763 |
| 2023-02-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 394 |
| 2023-02-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 25 |
| 2023-02-22 | $15.10 | $15.10 | $14.51 | $14.51 | $14.51 | 1,767 |
| 2023-02-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-02-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 51 |
| 2023-02-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 12 |
| 2023-02-15 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-02-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1,400 |
| 2023-02-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-02-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-02-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-02-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 200,000 |
| 2023-02-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-02-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 10 |
| 2023-02-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 19,983 |
| 2023-02-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 325 |
| 2023-02-01 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 670 |
| 2023-01-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-01-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 162 |
| 2023-01-27 | $14.91 | $14.91 | $14.84 | $14.84 | $14.84 | 514 |
| 2023-01-26 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 34 |
| 2023-01-25 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-01-24 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 36,485 |
| 2023-01-23 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-01-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-01-19 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 158 |
| 2023-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 190 |
| 2023-01-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 15 |
| 2023-01-13 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 949 |
| 2023-01-12 | $14.15 | $14.18 | $14.15 | $14.18 | $14.18 | 3,434 |
| 2023-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,800 |
| 2023-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,261 |
| 2023-01-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 198 |
| 2023-01-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 75 |
| 2023-01-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2023-01-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 25 |
| 2022-12-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2022-12-29 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 1,425 |
| 2022-12-28 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 45 |
| 2022-12-27 | $13.63 | $13.67 | $13.63 | $13.67 | $13.67 | 268 |
| 2022-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 205 |
| 2022-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2022-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 150 |
| 2022-12-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 325 |
| 2022-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2022-12-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-12 | $14.39 | $14.39 | $13.70 | $14.00 | $14.00 | 1,512 |
| 2022-12-09 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 230 |
| 2022-12-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-12-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 32 |
| 2022-12-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-12-05 | $14.69 | $14.69 | $14.60 | $14.60 | $14.60 | 805 |
| 2022-12-02 | $13.83 | $14.05 | $13.83 | $14.05 | $14.05 | 4,017 |
| 2022-12-01 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-11-30 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-11-29 | $14.70 | $14.70 | $14.02 | $14.02 | $14.02 | 6,803 |
| 2022-11-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 284 |
| 2022-11-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 300 |
| 2022-11-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 233 |
| 2022-11-22 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2022-11-21 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2022-11-18 | $15.08 | $15.08 | $15.08 | $15.08 | $14.86 | 0 |
| 2022-11-17 | $15.08 | $15.08 | $15.08 | $15.08 | $14.86 | 303,198 |
| 2022-11-16 | $15.08 | $15.08 | $15.08 | $15.08 | $14.86 | 0 |
| 2022-11-15 | $15.08 | $15.08 | $15.08 | $15.08 | $14.86 | 0 |
| 2022-11-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.86 | 1,899 |
| 2022-11-11 | $13.83 | $13.83 | $13.83 | $13.83 | $13.62 | 3,500 |
| 2022-11-10 | $13.83 | $13.83 | $13.83 | $13.83 | $13.62 | 0 |
| 2022-11-09 | $13.83 | $13.83 | $13.83 | $13.83 | $13.62 | 0 |
| 2022-11-08 | $13.67 | $13.83 | $13.67 | $13.83 | $13.62 | 400 |
| 2022-11-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2022-11-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2022-11-03 | $13.40 | $13.45 | $13.40 | $13.45 | $13.25 | 3,267 |
| 2022-11-02 | $12.82 | $13.81 | $12.82 | $13.81 | $13.61 | 2,163 |
| 2022-11-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.53 | 182 |
| 2022-10-31 | $12.10 | $12.10 | $12.10 | $12.10 | $11.92 | 12 |
| 2022-10-28 | $13.53 | $13.53 | $12.10 | $12.10 | $11.92 | 2,781 |
| 2022-10-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.54 | 23 |
| 2022-10-26 | $11.71 | $11.71 | $11.71 | $11.71 | $11.54 | 0 |
| 2022-10-25 | $11.71 | $11.71 | $11.71 | $11.71 | $11.54 | 276 |
| 2022-10-24 | $12.11 | $12.11 | $12.11 | $12.11 | $11.93 | 580,145 |
| 2022-10-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.70 | 0 |
| 2022-10-20 | $12.15 | $12.15 | $11.88 | $11.88 | $11.70 | 308,390 |
| 2022-10-19 | $10.82 | $10.98 | $10.82 | $10.98 | $10.82 | 3,518 |
| 2022-10-18 | $11.06 | $11.06 | $11.06 | $11.06 | $10.90 | 244 |
| 2022-10-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.49 | 0 |
| 2022-10-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.49 | 80 |
| 2022-10-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.49 | 17,463 |
| 2022-10-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 40,565 |
| 2022-10-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.67 | 0 |
| 2022-10-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.67 | 416 |
| 2022-10-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-10-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-10-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-10-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 10 |
| 2022-10-03 | $10.83 | $10.83 | $10.67 | $10.67 | $10.67 | 3,009 |
| 2022-09-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 300 |
| 2022-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-09-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 300 |
| 2022-09-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 14 |
| 2022-09-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 400 |
| 2022-09-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-09-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 37,277 |
| 2022-09-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 47 |
| 2022-09-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-09-19 | $11.25 | $11.50 | $10.62 | $10.62 | $10.62 | 16,424 |
| 2022-09-16 | $11.90 | $11.90 | $11.56 | $11.56 | $11.33 | 1,233 |
| 2022-09-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.81 | 250 |
| 2022-09-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 0 |
| 2022-09-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 897 |
| 2022-09-12 | $12.35 | $12.35 | $10.96 | $10.96 | $10.74 | 1,030 |
| 2022-09-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.38 | 1,260 |
| 2022-09-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.57 | 15,830 |
| 2022-09-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.57 | 0 |
| 2022-09-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.57 | 0 |
| 2022-09-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1 |
| 2022-09-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 6,848 |
| 2022-08-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-08-30 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1,302 |
| 2022-08-29 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 746 |
| 2022-08-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-08-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 746 |
| 2022-08-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 6,783 |
| 2022-08-23 | $12.34 | $12.34 | $12.10 | $12.10 | $12.10 | 1,006 |
| 2022-08-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5 |
| 2022-08-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 119 |
| 2022-08-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-08-17 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 198 |
| 2022-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-08-15 | $11.74 | $12.00 | $11.74 | $12.00 | $12.00 | 1,152 |
| 2022-08-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,437 |
| 2022-08-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-08-10 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 11 |
| 2022-08-09 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-08-08 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-08-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 6,057 |
| 2022-08-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 5,600 |
| 2022-08-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-08-02 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 7,127 |
| 2022-08-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-07-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-07-28 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-07-27 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-07-26 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 110,551 |
| 2022-07-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 340 |
| 2022-07-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-07-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 319 |
| 2022-07-20 | $10.90 | $10.96 | $10.90 | $10.96 | $10.96 | 530 |
| 2022-07-19 | $11.33 | $11.64 | $11.33 | $11.64 | $11.64 | 892 |
| 2022-07-18 | $11.48 | $11.48 | $10.82 | $10.82 | $10.82 | 4,795 |
| 2022-07-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 2,982 |
| 2022-07-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 63 |
| 2022-07-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 238 |
| 2022-07-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,038 |
| 2022-07-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 47 |
| 2022-07-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 262 |
| 2022-07-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 1,025 |
| 2022-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-07-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-07-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-06-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-06-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 8,475 |
| 2022-06-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-06-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 19 |
| 2022-06-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 687 |
| 2022-06-23 | $11.78 | $11.78 | $11.45 | $11.45 | $11.45 | 728 |
| 2022-06-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 568 |
| 2022-06-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 248 |
| 2022-06-17 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 94 |
| 2022-06-16 | $13.51 | $13.60 | $13.03 | $13.03 | $13.03 | 3,564 |
| 2022-06-15 | $13.58 | $13.58 | $12.50 | $12.50 | $12.50 | 4,600 |
| 2022-06-14 | $13.58 | $13.58 | $12.91 | $12.91 | $12.91 | 394 |
| 2022-06-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 217 |
| 2022-06-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 688 |
| 2022-06-09 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 36 |
| 2022-06-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-06-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 668 |
| 2022-06-06 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-06-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 100 |
| 2022-06-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-06-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-05-31 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 22 |
| 2022-05-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,000 |
| 2022-05-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 155,862 |
| 2022-05-25 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 58 |
| 2022-05-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2022-05-23 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 28 |
| 2022-05-20 | $14.12 | $14.12 | $14.12 | $14.12 | $13.68 | 703 |
| 2022-05-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.55 | 454 |
| 2022-05-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.39 | 1 |
| 2022-05-17 | $13.82 | $13.82 | $13.82 | $13.82 | $13.39 | 0 |
| 2022-05-16 | $13.76 | $13.82 | $13.68 | $13.82 | $13.39 | 3,424 |
| 2022-05-13 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 321 |
| 2022-05-12 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 50 |
| 2022-05-11 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 46 |
| 2022-05-10 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 0 |
| 2022-05-09 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 29 |
| 2022-05-06 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 227 |
| 2022-05-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.35 | 48 |
| 2022-05-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.35 | 223 |
| 2022-05-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.19 | 853 |
| 2022-05-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.69 | 4 |
| 2022-04-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.69 | 8 |
| 2022-04-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.69 | 34 |
| 2022-04-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.69 | 49 |
| 2022-04-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.56 | 500 |
| 2022-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.56 | 500 |
| 2022-04-22 | $14.01 | $14.01 | $14.01 | $14.01 | $13.57 | 788 |
| 2022-04-21 | $13.98 | $15.90 | $13.98 | $15.90 | $15.40 | 404 |
| 2022-04-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 23 |
| 2022-04-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 0 |
| 2022-04-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 23 |
| 2022-04-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 3 |
| 2022-04-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 2 |
| 2022-04-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 0 |
| 2022-04-11 | $13.58 | $15.48 | $13.58 | $15.48 | $15.00 | 1,025 |
| 2022-04-08 | $14.36 | $14.36 | $14.36 | $14.36 | $13.92 | 532 |
| 2022-04-07 | $14.36 | $14.36 | $14.36 | $14.36 | $13.92 | 0 |
| 2022-04-06 | $14.36 | $14.36 | $14.36 | $14.36 | $13.92 | 0 |
| 2022-04-05 | $14.02 | $14.36 | $14.02 | $14.36 | $13.91 | 532 |
| 2022-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 55 |
| 2022-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2022-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2022-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2022-03-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 0 |
| 2022-03-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.53 | 43 |
| 2022-03-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.47 | 164 |
| 2022-03-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.47 | 0 |
| 2022-03-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.47 | 164 |
| 2022-03-22 | $14.58 | $14.58 | $14.58 | $14.58 | $14.13 | 6,845 |
| 2022-03-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 53 |
| 2022-03-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 53 |
| 2022-03-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 330 |
| 2022-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.56 | 93,369 |
| 2022-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.56 | 100 |
| 2022-03-14 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 0 |
| 2022-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 15,675 |
| 2022-03-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 0 |
| 2022-03-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 59 |
| 2022-03-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 621 |
| 2022-03-07 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 0 |
| 2022-03-04 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 3,439 |
| 2022-03-03 | $14.58 | $15.31 | $14.58 | $15.31 | $14.83 | 1,532 |
| 2022-03-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.36 | 30 |
| 2022-03-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.36 | 0 |
| 2022-02-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.36 | 67 |
| 2022-02-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.36 | 0 |
| 2022-02-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.36 | 0 |
| 2022-02-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.36 | 3,194 |
| 2022-02-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 319 |
| 2022-02-18 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 0 |
| 2022-02-17 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 319 |
| 2022-02-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.92 | 0 |
| 2022-02-15 | $15.40 | $15.40 | $15.40 | $15.40 | $14.92 | 4,000 |
| 2022-02-14 | $14.39 | $14.39 | $14.39 | $14.39 | $13.94 | 4,011 |
| 2022-02-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.61 | 3 |
| 2022-02-10 | $15.08 | $15.08 | $15.08 | $15.08 | $14.61 | 0 |
| 2022-02-09 | $15.08 | $15.08 | $15.08 | $15.08 | $14.61 | 0 |
| 2022-02-08 | $15.08 | $15.08 | $15.08 | $15.08 | $14.61 | 0 |
| 2022-02-07 | $15.08 | $15.08 | $15.08 | $15.08 | $14.61 | 946 |
| 2022-02-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.40 | 0 |
| 2022-02-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.40 | 2 |
| 2022-02-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.40 | 1,500 |
| 2022-02-01 | $15.31 | $15.31 | $14.39 | $14.39 | $13.94 | 2,130 |
| 2022-01-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.21 | 1,234 |
| 2022-01-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.00 | 407 |
| 2022-01-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.22 | 185 |
| 2022-01-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2022-01-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 58 |
| 2022-01-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 48,710 |
| 2022-01-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.82 | 0 |
| 2022-01-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.82 | 1 |
| 2022-01-19 | $15.19 | $15.30 | $15.19 | $15.30 | $14.82 | 265 |
| 2022-01-18 | $15.25 | $15.25 | $14.37 | $14.67 | $14.21 | 1,076 |
| 2022-01-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.21 | 0 |
| 2022-01-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.21 | 0 |
| 2022-01-12 | $14.67 | $14.67 | $14.67 | $14.67 | $14.21 | 1,076 |
| 2022-01-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 0 |
| 2022-01-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.63 | 3,108 |
| 2022-01-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.24 | 226 |
| 2022-01-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 2,854 |
| 2022-01-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.00 | 0 |
| 2022-01-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.00 | 23 |
| 2022-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.00 | 150 |
| 2021-12-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.47 | 0 |
| 2021-12-30 | $13.91 | $13.91 | $13.90 | $13.90 | $13.47 | 1,254 |
| 2021-12-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.48 | 1,121 |
| 2021-12-28 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 0 |
| 2021-12-27 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 10 |
| 2021-12-23 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 0 |
| 2021-12-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 0 |
| 2021-12-21 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 7,320 |
| 2021-12-20 | $13.64 | $13.64 | $13.64 | $13.64 | $13.22 | 525 |
| 2021-12-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.46 | 1,102 |
| 2021-12-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.89 | 0 |
| 2021-12-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.89 | 190 |
| 2021-12-14 | $13.34 | $13.34 | $13.34 | $13.34 | $12.92 | 2,141 |
| 2021-12-13 | $13.82 | $13.82 | $13.82 | $13.82 | $13.39 | 0 |
| 2021-12-10 | $13.82 | $13.82 | $13.82 | $13.82 | $13.39 | 0 |
| 2021-12-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.39 | 1,613 |
| 2021-12-08 | $13.83 | $13.83 | $13.75 | $13.75 | $13.32 | 3,175 |
| 2021-12-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.40 | 248 |
| 2021-12-06 | $13.46 | $13.46 | $13.46 | $13.46 | $13.04 | 0 |
| 2021-12-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.04 | 1,000 |
| 2021-12-02 | $13.40 | $13.40 | $13.40 | $13.40 | $12.98 | 56,720 |
| 2021-12-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.98 | 92,082 |
| 2021-11-30 | $13.40 | $13.40 | $13.40 | $13.40 | $12.98 | 27 |
| 2021-11-29 | $13.40 | $13.40 | $13.40 | $13.40 | $12.98 | 0 |
| 2021-11-26 | $13.40 | $13.40 | $13.40 | $13.40 | $12.98 | 1,000 |
| 2021-11-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.06 | 0 |
| 2021-11-23 | $13.48 | $13.48 | $13.48 | $13.48 | $13.06 | 0 |
| 2021-11-22 | $13.29 | $13.48 | $13.29 | $13.48 | $13.06 | 641 |
| 2021-11-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 35 |
| 2021-11-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.42 | 63,182 |
| 2021-11-17 | $14.61 | $14.61 | $13.91 | $13.91 | $13.48 | 1,400 |
| 2021-11-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 0 |
| 2021-11-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 52 |
| 2021-11-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 0 |
| 2021-11-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 240,260 |
| 2021-11-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.38 | 374 |
| 2021-11-09 | $14.99 | $14.99 | $14.99 | $14.99 | $14.52 | 199 |
| 2021-11-08 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 9 |
| 2021-11-05 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 0 |
| 2021-11-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 2 |
| 2021-11-03 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 0 |
| 2021-11-02 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 1,613 |
| 2021-11-01 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 0 |
| 2021-10-29 | $14.37 | $14.37 | $14.37 | $14.37 | $13.92 | 1,613 |
| 2021-10-28 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 74,404 |
| 2021-10-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 0 |
| 2021-10-26 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 0 |
| 2021-10-25 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 0 |
| 2021-10-22 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 0 |
| 2021-10-21 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 8 |
| 2021-10-20 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 0 |
| 2021-10-19 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 0 |
| 2021-10-18 | $14.18 | $14.18 | $14.18 | $14.18 | $13.74 | 5,290 |
| 2021-10-15 | $13.72 | $13.72 | $13.72 | $13.72 | $13.29 | 34 |
| 2021-10-14 | $13.72 | $13.72 | $13.72 | $13.72 | $13.29 | 228,072 |
| 2021-10-13 | $13.72 | $13.72 | $13.72 | $13.72 | $13.29 | 3 |
| 2021-10-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.29 | 203,288 |
| 2021-10-11 | $13.72 | $13.72 | $13.72 | $13.72 | $13.29 | 11 |
| 2021-10-08 | $13.69 | $13.72 | $13.69 | $13.72 | $13.29 | 281,772 |
| 2021-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.60 | 30,580 |
| 2021-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.60 | 120,000 |
| 2021-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.60 | 120,047 |
| 2021-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.60 | 739 |
| 2021-10-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 56 |
| 2021-09-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 0 |
| 2021-09-29 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 0 |
| 2021-09-28 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 17 |
| 2021-09-27 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 63 |
| 2021-09-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 536,888 |
| 2021-09-23 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 56 |
| 2021-09-22 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 0 |
| 2021-09-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 14 |
| 2021-09-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.16 | 1,236 |
| 2021-09-17 | $12.87 | $12.87 | $12.87 | $12.87 | $11.95 | 1,136 |
| 2021-09-16 | $12.65 | $12.65 | $12.65 | $12.65 | $11.74 | 1,000 |
| 2021-09-15 | $12.80 | $12.80 | $12.80 | $12.80 | $11.88 | 0 |
| 2021-09-14 | $12.80 | $12.80 | $12.80 | $12.80 | $11.88 | 60 |
| 2021-09-13 | $12.80 | $12.80 | $12.80 | $12.80 | $11.88 | 130 |
| 2021-09-10 | $12.80 | $12.80 | $12.80 | $12.80 | $11.88 | 822 |
| 2021-09-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.21 | 0 |
| 2021-09-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.21 | 0 |
| 2021-09-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.21 | 0 |
| 2021-09-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.21 | 386 |
| 2021-09-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 67 |
| 2021-09-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-31 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-25 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-20 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 2 |
| 2021-08-17 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 35 |
| 2021-08-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-13 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-12 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2021-08-11 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 122 |
| 2021-08-10 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 0 |
| 2021-08-09 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 36 |
| 2021-08-06 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 45 |
| 2021-08-05 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 0 |
| 2021-08-04 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 0 |
| 2021-08-03 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 10 |
| 2021-08-02 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 5 |
| 2021-07-30 | $11.36 | $11.36 | $11.36 | $11.36 | $10.54 | 1 |
| 2021-07-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 15 |
| 2021-07-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 0 |
| 2021-07-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 15 |
| 2021-07-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 0 |
| 2021-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 31 |
| 2021-07-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 36 |
| 2021-07-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.12 | 602 |
| 2021-07-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.14 | 1,354 |
| 2021-07-19 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-16 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-15 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-14 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-13 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-12 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-09 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 18 |
| 2021-07-08 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-06 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 5 |
| 2021-07-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-07-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-06-30 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-06-29 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 5 |
| 2021-06-28 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 3 |
| 2021-06-25 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 0 |
| 2021-06-24 | $12.55 | $12.55 | $12.55 | $12.55 | $11.65 | 1,107 |
| 2021-06-23 | $12.66 | $12.66 | $12.66 | $12.66 | $11.75 | 0 |
| 2021-06-22 | $12.66 | $12.66 | $12.66 | $12.66 | $11.75 | 61,954 |
| 2021-06-21 | $12.66 | $12.66 | $12.66 | $12.66 | $11.75 | 0 |
| 2021-06-18 | $12.66 | $12.66 | $12.66 | $12.66 | $11.75 | 0 |
| 2021-06-17 | $12.95 | $12.95 | $12.66 | $12.66 | $11.75 | 1,140 |
| 2021-06-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.35 | 223 |
| 2021-06-15 | $12.67 | $12.67 | $12.67 | $12.67 | $11.76 | 225 |
| 2021-06-14 | $12.04 | $12.04 | $12.04 | $12.04 | $11.18 | 0 |
| 2021-06-11 | $12.04 | $12.04 | $12.04 | $12.04 | $11.18 | 0 |
| 2021-06-10 | $12.04 | $12.04 | $12.04 | $12.04 | $11.18 | 0 |
| 2021-06-09 | $12.04 | $12.04 | $12.04 | $12.04 | $11.18 | 120,000 |
| 2021-06-08 | $12.04 | $12.04 | $12.04 | $12.04 | $11.18 | 601,585 |
| 2021-06-07 | $11.96 | $12.08 | $11.96 | $11.96 | $11.10 | 1,212 |
| 2021-06-04 | $12.65 | $12.65 | $12.65 | $12.65 | $11.75 | 146,820 |
| 2021-06-03 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 0 |
| 2021-06-02 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 11 |
| 2021-06-01 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 0 |
| 2021-05-28 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 2 |
| 2021-05-27 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 9 |
| 2021-05-26 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 19 |
| 2021-05-25 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 200,248 |
| 2021-05-24 | $12.18 | $12.18 | $12.18 | $12.18 | $11.31 | 6,737 |
| 2021-05-21 | $12.06 | $12.06 | $12.06 | $12.06 | $10.93 | 407 |
| 2021-05-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 324 |
| 2021-05-19 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 0 |
| 2021-05-18 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 24 |
| 2021-05-17 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 18 |
| 2021-05-14 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 0 |
| 2021-05-13 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 170,044 |
| 2021-05-12 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 25 |
| 2021-05-11 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 120,000 |
| 2021-05-10 | $12.01 | $12.01 | $12.01 | $12.01 | $10.89 | 505 |
| 2021-05-07 | $12.18 | $12.18 | $12.18 | $12.18 | $11.04 | 34 |
| 2021-05-06 | $12.18 | $12.18 | $12.18 | $12.18 | $11.04 | 150 |
| 2021-05-05 | $11.59 | $11.59 | $11.59 | $11.59 | $10.51 | 0 |
| 2021-05-04 | $11.59 | $11.59 | $11.59 | $11.59 | $10.51 | 163 |
| 2021-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.10 | 0 |
| 2021-04-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.10 | 314 |
| 2021-04-29 | $12.70 | $12.70 | $12.70 | $12.70 | $11.51 | 207 |
| 2021-04-28 | $12.09 | $12.09 | $12.09 | $12.09 | $10.96 | 1,447 |
| 2021-04-27 | $12.20 | $12.20 | $12.20 | $12.20 | $11.06 | 265 |
| 2021-04-26 | $12.13 | $12.13 | $12.13 | $12.13 | $11.00 | 0 |
| 2021-04-23 | $12.13 | $12.13 | $12.13 | $12.13 | $11.00 | 53 |
| 2021-04-22 | $12.13 | $12.13 | $12.13 | $12.13 | $11.00 | 24 |
| 2021-04-21 | $12.13 | $12.13 | $12.13 | $12.13 | $11.00 | 0 |
| 2021-04-20 | $12.13 | $12.13 | $12.13 | $12.13 | $11.00 | 8,507 |
| 2021-04-19 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 0 |
| 2021-04-16 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 0 |
| 2021-04-15 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 24 |
| 2021-04-14 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 0 |
| 2021-04-13 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 120,000 |
| 2021-04-12 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 0 |
| 2021-04-09 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 0 |
| 2021-04-08 | $11.58 | $11.58 | $11.58 | $11.58 | $10.50 | 707 |
| 2021-04-07 | $12.17 | $12.17 | $12.17 | $12.17 | $11.03 | 20 |
| 2021-04-06 | $12.17 | $12.17 | $12.17 | $12.17 | $11.03 | 1,651 |
| 2021-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $11.74 | 100 |
| 2021-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2021-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2021-03-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 34 |
| 2021-03-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 0 |
| 2021-03-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.88 | 1,523 |
| 2021-03-25 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2021-03-24 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2021-03-23 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 25 |
| 2021-03-22 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 0 |
| 2021-03-19 | $11.49 | $11.90 | $11.49 | $11.90 | $10.79 | 2,541 |
| 2021-03-18 | $11.95 | $11.95 | $11.95 | $11.95 | $10.83 | 0 |
| 2021-03-17 | $11.95 | $11.95 | $11.95 | $11.95 | $10.83 | 0 |
| 2021-03-16 | $11.86 | $11.95 | $11.86 | $11.95 | $10.83 | 277,099 |
| 2021-03-15 | $12.37 | $12.37 | $12.37 | $12.37 | $11.21 | 0 |
| 2021-03-12 | $12.37 | $12.37 | $12.37 | $12.37 | $11.21 | 102,768 |
| 2021-03-11 | $12.37 | $12.37 | $12.37 | $12.37 | $11.21 | 300,000 |
| 2021-03-10 | $11.96 | $11.96 | $11.96 | $11.96 | $10.84 | 27,804 |
| 2021-03-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.42 | 17 |
| 2021-03-08 | $11.50 | $11.50 | $11.50 | $11.50 | $10.42 | 6 |
| 2021-03-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.42 | 107,486 |
| 2021-03-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.42 | 159,238 |
| 2021-03-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.42 | 44,414 |
| 2021-03-02 | $11.62 | $11.62 | $11.62 | $11.62 | $10.53 | 201,304 |
| 2021-03-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 229 |
| 2021-02-26 | $11.68 | $11.68 | $10.93 | $10.93 | $9.91 | 125,648 |
| 2021-02-25 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 27,350 |
| 2021-02-24 | $11.68 | $11.70 | $11.68 | $11.70 | $10.61 | 325,106 |
| 2021-02-23 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 0 |
| 2021-02-22 | $11.70 | $11.70 | $11.70 | $11.70 | $10.61 | 325,106 |
| 2021-02-19 | $11.65 | $11.65 | $11.65 | $11.65 | $10.56 | 406 |
| 2021-02-18 | $10.58 | $10.58 | $10.58 | $10.58 | $9.59 | 0 |
| 2021-02-17 | $10.58 | $10.58 | $10.58 | $10.58 | $9.59 | 0 |
| 2021-02-16 | $10.58 | $10.58 | $10.58 | $10.58 | $9.59 | 40 |
| 2021-02-12 | $10.60 | $10.60 | $10.58 | $10.58 | $9.59 | 1,600 |
| 2021-02-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.23 | 102,395 |
| 2021-02-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.23 | 378,491 |
| 2021-02-09 | $10.85 | $10.85 | $10.18 | $10.18 | $9.23 | 378,491 |
| 2021-02-08 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 1 |
| 2021-02-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 72,949 |
| 2021-02-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 0 |
| 2021-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 0 |
| 2021-02-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.43 | 2,041 |
| 2021-02-01 | $10.05 | $10.20 | $10.05 | $10.20 | $9.25 | 584 |
| 2021-01-29 | $10.13 | $10.13 | $10.13 | $10.13 | $9.18 | 346 |
| 2021-01-28 | $10.65 | $10.65 | $10.65 | $10.65 | $9.65 | 22 |
| 2021-01-27 | $10.65 | $10.65 | $10.65 | $10.65 | $9.65 | 140,000 |
| 2021-01-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.65 | 74,010 |
| 2021-01-25 | $10.37 | $10.79 | $10.37 | $10.79 | $9.78 | 68,145 |
| 2021-01-22 | $10.37 | $10.37 | $10.37 | $10.37 | $9.40 | 217,872 |
| 2021-01-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 0 |
| 2021-01-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 0 |
| 2021-01-19 | $11.15 | $11.15 | $11.15 | $11.15 | $10.11 | 1,271 |
| 2021-01-15 | $10.65 | $11.29 | $10.65 | $11.29 | $10.23 | 791 |
| 2021-01-14 | $10.74 | $10.74 | $10.33 | $10.33 | $9.36 | 3,010 |
| 2021-01-13 | $11.05 | $11.05 | $11.05 | $11.05 | $10.02 | 100 |
| 2021-01-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.02 | 10 |
| 2021-01-11 | $11.05 | $11.05 | $11.05 | $11.05 | $10.02 | 1,934 |
| 2021-01-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.20 | 152 |
| 2021-01-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.06 | 1,196 |
| 2021-01-06 | $10.55 | $10.55 | $10.55 | $10.55 | $9.56 | 0 |
| 2021-01-05 | $10.55 | $10.55 | $10.55 | $10.55 | $9.56 | 66 |
| 2021-01-04 | $10.55 | $10.55 | $10.55 | $10.55 | $9.56 | 1,275 |
| 2020-12-31 | $9.85 | $10.95 | $9.85 | $10.95 | $9.92 | 2,109 |
| 2020-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.02 | 2,714 |
| 2020-12-29 | $10.85 | $10.85 | $10.85 | $10.85 | $9.84 | 132 |
| 2020-12-28 | $9.93 | $10.85 | $9.93 | $10.60 | $9.61 | 335 |
| 2020-12-24 | $10.60 | $10.60 | $10.60 | $10.60 | $9.61 | 0 |
| 2020-12-23 | $10.60 | $10.60 | $10.60 | $10.60 | $9.61 | 335 |
| 2020-12-22 | $9.62 | $10.35 | $9.62 | $9.62 | $8.72 | 750 |
| 2020-12-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.10 | 0 |
| 2020-12-18 | $10.57 | $10.57 | $10.04 | $10.04 | $9.10 | 7,161 |
| 2020-12-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.18 | 0 |
| 2020-12-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.17 | 86 |
| 2020-12-15 | $10.12 | $10.12 | $10.12 | $10.12 | $9.18 | 1,153 |
| 2020-12-14 | $10.75 | $10.75 | $10.75 | $10.75 | $9.74 | 175 |
| 2020-12-11 | $10.90 | $10.90 | $10.15 | $10.15 | $9.20 | 2,760 |
| 2020-12-10 | $10.52 | $10.52 | $10.52 | $10.52 | $9.54 | 1,005 |
| 2020-12-09 | $10.47 | $10.47 | $10.47 | $10.47 | $9.49 | 13 |
| 2020-12-08 | $10.47 | $10.47 | $10.47 | $10.47 | $9.49 | 279 |
| 2020-12-07 | $10.05 | $10.07 | $10.05 | $10.07 | $9.13 | 802 |
| 2020-12-04 | $10.10 | $10.80 | $10.10 | $10.11 | $9.16 | 7,166 |
| 2020-12-03 | $9.72 | $9.74 | $9.70 | $9.70 | $8.79 | 3,334 |
| 2020-12-02 | $10.34 | $10.34 | $10.34 | $10.34 | $9.37 | 254 |
| 2020-12-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.41 | 100 |
| 2020-11-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.41 | 0 |
| 2020-11-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.41 | 0 |
| 2020-11-25 | $9.28 | $9.28 | $9.28 | $9.28 | $8.41 | 0 |
| 2020-11-24 | $9.28 | $9.28 | $9.28 | $9.28 | $8.41 | 0 |
| 2020-11-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.41 | 100 |
| 2020-11-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.84 | 0 |
| 2020-11-19 | $9.75 | $9.75 | $9.75 | $9.75 | $8.84 | 199 |
| 2020-11-18 | $9.17 | $9.21 | $9.17 | $9.21 | $8.35 | 1,447 |
| 2020-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $8.79 | 247 |
| 2020-11-16 | $9.03 | $9.03 | $9.03 | $9.03 | $8.19 | 328 |
| 2020-11-13 | $8.57 | $9.03 | $8.57 | $8.65 | $7.84 | 231,210 |
| 2020-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.25 | 49,833 |
| 2020-11-11 | $8.70 | $8.70 | $8.70 | $8.70 | $7.89 | 0 |
| 2020-11-10 | $8.70 | $8.70 | $8.70 | $8.70 | $7.89 | 100 |
| 2020-11-09 | $8.36 | $8.36 | $8.36 | $8.36 | $7.58 | 263 |
| 2020-11-06 | $7.79 | $7.79 | $7.42 | $7.42 | $6.72 | 14,082 |
| 2020-11-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.03 | 200 |
| 2020-11-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.54 | 0 |
| 2020-11-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.54 | 421 |
| 2020-11-02 | $6.89 | $7.54 | $6.89 | $7.54 | $6.84 | 10,502 |
| 2020-10-30 | $7.01 | $7.01 | $7.01 | $7.01 | $6.36 | 14,113 |
| 2020-10-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.00 | 0 |
| 2020-10-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.00 | 305 |
| 2020-10-27 | $7.23 | $7.23 | $7.23 | $7.23 | $6.55 | 918 |
| 2020-10-26 | $7.06 | $7.06 | $7.06 | $7.06 | $6.40 | 276 |
| 2020-10-23 | $7.50 | $7.50 | $7.50 | $7.50 | $6.80 | 0 |
| 2020-10-22 | $7.50 | $7.50 | $7.50 | $7.50 | $6.80 | 6,024 |
| 2020-10-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 0 |
| 2020-10-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 0 |
| 2020-10-19 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 0 |
| 2020-10-16 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 46,260 |
| 2020-10-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 1 |
| 2020-10-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 10 |
| 2020-10-13 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 137,290 |
| 2020-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 6,332 |
| 2020-10-09 | $8.25 | $8.25 | $8.25 | $8.25 | $7.48 | 194,258 |
| 2020-10-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.17 | 229,750 |
| 2020-10-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.17 | 254,342 |
| 2020-10-06 | $8.15 | $8.15 | $8.14 | $8.14 | $7.38 | 189,275 |
| 2020-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.80 | 0 |
| 2020-10-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.80 | 1,000 |
| 2020-10-01 | $7.32 | $7.32 | $7.32 | $7.32 | $6.64 | 0 |
| 2020-09-30 | $7.36 | $7.36 | $7.32 | $7.32 | $6.64 | 3,362 |
| 2020-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.25 | 0 |
| 2020-09-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.25 | 0 |
| 2020-09-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.25 | 41,299 |
| 2020-09-24 | $7.94 | $8.15 | $7.94 | $8.15 | $7.39 | 1,122 |
| 2020-09-23 | $8.40 | $8.40 | $8.08 | $8.10 | $7.35 | 4,870 |
| 2020-09-22 | $8.28 | $8.60 | $8.28 | $8.60 | $7.80 | 26,835 |
| 2020-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.15 | 0 |
| 2020-09-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.03 | 25 |
| 2020-09-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.03 | 322 |
| 2020-09-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.34 | 287 |
| 2020-09-15 | $8.34 | $8.34 | $8.34 | $8.34 | $7.44 | 62 |
| 2020-09-14 | $8.34 | $8.34 | $8.34 | $8.34 | $7.44 | 0 |
| 2020-09-11 | $8.34 | $8.34 | $8.34 | $8.34 | $7.44 | 0 |
| 2020-09-10 | $8.34 | $8.34 | $8.34 | $8.34 | $7.44 | 0 |
| 2020-09-09 | $8.34 | $8.34 | $8.34 | $8.34 | $7.44 | 1 |
| 2020-09-08 | $8.34 | $8.34 | $8.34 | $8.34 | $7.44 | 370 |
| 2020-09-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 77,813 |
| 2020-09-03 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 305 |
| 2020-09-02 | $8.75 | $9.07 | $8.75 | $9.07 | $8.09 | 8,289 |
| 2020-09-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 0 |
| 2020-08-31 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 0 |
| 2020-08-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 0 |
| 2020-08-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 0 |
| 2020-08-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 0 |
| 2020-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 1,867 |
| 2020-08-24 | $9.29 | $9.29 | $9.29 | $9.29 | $8.29 | 0 |
| 2020-08-21 | $9.29 | $9.29 | $9.29 | $9.29 | $8.29 | 599 |
| 2020-08-20 | $9.37 | $9.37 | $9.37 | $9.37 | $8.36 | 1 |
| 2020-08-19 | $9.37 | $9.37 | $9.37 | $9.37 | $8.36 | 520 |
| 2020-08-18 | $9.37 | $9.37 | $9.37 | $9.37 | $8.36 | 406 |
| 2020-08-17 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 0 |
| 2020-08-14 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 0 |
| 2020-08-13 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 1 |
| 2020-08-12 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 0 |
| 2020-08-11 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 3,370 |
| 2020-08-10 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 0 |
| 2020-08-07 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 24 |
| 2020-08-06 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 0 |
| 2020-08-05 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 0 |
| 2020-08-04 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 24 |
| 2020-08-03 | $8.39 | $8.39 | $8.39 | $8.39 | $7.49 | 306 |
| 2020-07-31 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 0 |
| 2020-07-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.43 | 856 |
| 2020-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 0 |
| 2020-07-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 0 |
| 2020-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 346 |
| 2020-07-24 | $9.38 | $10.15 | $9.34 | $9.34 | $8.34 | 3,299 |
| 2020-07-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.06 | 828 |
| 2020-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $8.94 | 140,000 |
| 2020-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 84,000 |
| 2020-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 0 |
| 2020-07-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 0 |
| 2020-07-16 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 0 |
| 2020-07-15 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 0 |
| 2020-07-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 149 |
| 2020-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 0 |
| 2020-07-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 200 |
| 2020-07-09 | $9.54 | $9.54 | $9.54 | $9.54 | $8.51 | 994 |
| 2020-07-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 36 |
| 2020-07-07 | $9.85 | $9.85 | $9.50 | $9.50 | $8.48 | 8,947 |
| 2020-07-06 | $9.47 | $9.47 | $9.47 | $9.47 | $8.45 | 14 |
| 2020-07-02 | $9.47 | $9.47 | $9.47 | $9.47 | $8.45 | 1,348 |
| 2020-07-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.54 | 0 |
| 2020-06-30 | $9.57 | $9.57 | $9.57 | $9.57 | $8.54 | 1,067 |
| 2020-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.83 | 110 |
| 2020-06-26 | $9.62 | $9.65 | $9.62 | $9.65 | $8.61 | 220,680 |
| 2020-06-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.07 | 288 |
| 2020-06-24 | $9.46 | $9.46 | $9.46 | $9.46 | $8.44 | 0 |
| 2020-06-23 | $9.46 | $9.46 | $9.46 | $9.46 | $8.44 | 0 |
| 2020-06-22 | $9.46 | $9.46 | $9.46 | $9.46 | $8.44 | 780 |
| 2020-06-19 | $9.97 | $9.97 | $9.97 | $9.97 | $8.90 | 0 |
| 2020-06-18 | $9.97 | $9.97 | $9.97 | $9.97 | $8.90 | 0 |
| 2020-06-17 | $9.95 | $9.97 | $9.95 | $9.97 | $8.90 | 270,000 |
| 2020-06-16 | $10.09 | $10.09 | $10.09 | $10.09 | $9.00 | 3,185 |
| 2020-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $8.70 | 0 |
| 2020-06-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.70 | 0 |
| 2020-06-11 | $9.86 | $9.86 | $9.75 | $9.75 | $8.70 | 26,605 |
| 2020-06-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.40 | 101 |
| 2020-06-09 | $10.62 | $10.62 | $10.62 | $10.62 | $9.48 | 69,451 |
| 2020-06-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 0 |
| 2020-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 212 |
| 2020-06-04 | $9.98 | $9.98 | $9.98 | $9.98 | $8.91 | 0 |
| 2020-06-03 | $9.98 | $9.98 | $9.98 | $9.98 | $8.91 | 2,000 |
| 2020-06-02 | $9.61 | $10.10 | $9.61 | $10.10 | $9.01 | 3,600 |
| 2020-06-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 490 |
| 2020-05-29 | $9.43 | $9.43 | $9.43 | $9.43 | $8.42 | 0 |
| 2020-05-28 | $8.87 | $9.43 | $8.87 | $9.43 | $8.42 | 26,822 |
| 2020-05-27 | $8.80 | $8.80 | $8.80 | $8.80 | $7.85 | 0 |
| 2020-05-26 | $8.80 | $8.80 | $8.80 | $8.80 | $7.85 | 1 |
| 2020-05-22 | $8.80 | $8.80 | $8.80 | $8.80 | $7.85 | 0 |
| 2020-05-21 | $8.80 | $8.80 | $8.80 | $8.80 | $7.85 | 0 |
| 2020-05-20 | $8.80 | $8.80 | $8.80 | $8.80 | $7.85 | 311 |
| 2020-05-19 | $8.70 | $9.19 | $8.70 | $9.19 | $8.20 | 2,846 |
| 2020-05-18 | $9.16 | $9.16 | $9.16 | $9.16 | $8.17 | 0 |
| 2020-05-15 | $9.16 | $9.16 | $9.16 | $9.16 | $7.78 | 0 |
| 2020-05-14 | $9.16 | $9.16 | $9.16 | $9.16 | $7.78 | 28,051 |
| 2020-05-13 | $9.23 | $9.23 | $9.23 | $9.23 | $7.84 | 496 |
| 2020-05-12 | $9.25 | $9.25 | $9.25 | $9.25 | $7.86 | 0 |
| 2020-05-11 | $9.25 | $9.25 | $9.25 | $9.25 | $7.86 | 0 |
| 2020-05-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.86 | 25 |
| 2020-05-07 | $9.14 | $9.25 | $9.14 | $9.25 | $7.86 | 2,466 |
| 2020-05-06 | $9.08 | $9.08 | $9.08 | $9.08 | $7.71 | 39,192 |
| 2020-05-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.33 | 0 |
| 2020-05-04 | $8.63 | $8.63 | $8.63 | $8.63 | $7.33 | 0 |
| 2020-05-01 | $8.63 | $8.63 | $8.63 | $8.63 | $7.33 | 1,590 |
| 2020-04-30 | $9.04 | $9.04 | $9.04 | $9.04 | $7.68 | 100 |
| 2020-04-29 | $8.93 | $8.93 | $8.93 | $8.93 | $7.58 | 26,742 |
| 2020-04-28 | $8.93 | $8.93 | $8.93 | $8.93 | $7.58 | 0 |
| 2020-04-27 | $8.93 | $8.93 | $8.93 | $8.93 | $7.58 | 1 |
| 2020-04-24 | $8.93 | $8.93 | $8.93 | $8.93 | $7.58 | 3,458 |
| 2020-04-23 | $8.63 | $9.73 | $8.63 | $9.73 | $8.26 | 402 |
| 2020-04-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.07 | 1,000 |
| 2020-04-21 | $8.65 | $8.65 | $8.65 | $8.65 | $7.35 | 557 |
| 2020-04-20 | $8.64 | $9.50 | $8.64 | $9.50 | $8.07 | 14,006 |
| 2020-04-17 | $9.37 | $9.37 | $9.37 | $9.37 | $7.96 | 4,448 |
| 2020-04-16 | $9.19 | $9.19 | $9.19 | $9.19 | $7.81 | 4,732 |
| 2020-04-15 | $9.40 | $9.40 | $9.40 | $9.40 | $7.98 | 13,424 |
| 2020-04-14 | $10.95 | $10.95 | $10.95 | $10.95 | $9.30 | 35 |
| 2020-04-13 | $10.95 | $10.95 | $10.95 | $10.95 | $9.30 | 0 |
| 2020-04-09 | $10.95 | $10.95 | $10.95 | $10.95 | $9.30 | 2,631 |
| 2020-04-08 | $11.02 | $11.02 | $11.02 | $11.02 | $9.36 | 28,051 |
| 2020-04-07 | $11.13 | $11.13 | $10.26 | $11.02 | $9.36 | 134,261 |
| 2020-04-06 | $10.04 | $10.04 | $10.04 | $10.04 | $8.53 | 11 |
| 2020-04-03 | $9.55 | $10.04 | $9.55 | $10.04 | $8.53 | 3,515 |
| 2020-04-02 | $10.71 | $10.71 | $10.71 | $10.71 | $9.10 | 13,730 |
| 2020-04-01 | $10.09 | $10.09 | $10.09 | $10.09 | $8.57 | 7,616 |
| 2020-03-31 | $10.18 | $10.18 | $10.18 | $10.18 | $8.65 | 8,447 |
| 2020-03-30 | $9.10 | $9.10 | $9.10 | $9.10 | $7.73 | 0 |
| 2020-03-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.73 | 1,595 |
| 2020-03-26 | $9.63 | $9.63 | $9.46 | $9.46 | $8.03 | 63,225 |
| 2020-03-25 | $9.51 | $9.51 | $9.51 | $9.51 | $8.08 | 26,742 |
| 2020-03-24 | $8.88 | $8.88 | $8.88 | $8.88 | $7.54 | 100 |
| 2020-03-23 | $7.86 | $7.86 | $7.83 | $7.83 | $6.65 | 2,205 |
| 2020-03-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.96 | 500 |
| 2020-03-19 | $7.87 | $7.87 | $7.87 | $7.87 | $6.68 | 0 |
| 2020-03-18 | $7.87 | $7.87 | $7.87 | $7.87 | $6.68 | 4,648 |
| 2020-03-17 | $7.56 | $7.56 | $7.56 | $7.56 | $6.42 | 20,073 |
| 2020-03-16 | $6.66 | $6.66 | $6.65 | $6.65 | $5.65 | 267 |
| 2020-03-13 | $7.66 | $7.87 | $7.66 | $7.87 | $6.68 | 500,122 |
| 2020-03-12 | $7.91 | $7.91 | $7.65 | $7.65 | $6.50 | 423 |
| 2020-03-11 | $9.30 | $9.30 | $8.70 | $8.80 | $7.47 | 705,629 |
| 2020-03-10 | $9.70 | $9.70 | $9.18 | $9.18 | $7.80 | 153,190 |
| 2020-03-09 | $9.13 | $9.13 | $9.13 | $9.13 | $7.75 | 110 |
| 2020-03-06 | $11.87 | $11.87 | $11.87 | $11.87 | $10.08 | 10 |
| 2020-03-05 | $12.32 | $12.32 | $11.87 | $11.87 | $10.08 | 103,832 |
| 2020-03-04 | $12.38 | $12.45 | $12.27 | $12.27 | $10.42 | 303,516 |
| 2020-03-03 | $12.45 | $12.45 | $12.45 | $12.45 | $10.57 | 1,395 |
| 2020-03-02 | $11.99 | $11.99 | $11.99 | $11.99 | $10.18 | 0 |
| 2020-02-28 | $11.87 | $12.27 | $11.87 | $11.99 | $10.18 | 869 |
| 2020-02-27 | $12.90 | $12.90 | $12.90 | $12.90 | $10.96 | 6,348 |
| 2020-02-26 | $13.17 | $13.17 | $13.13 | $13.13 | $11.15 | 19,163 |
| 2020-02-25 | $13.85 | $13.85 | $13.85 | $13.85 | $11.76 | 0 |
| 2020-02-24 | $13.85 | $13.85 | $13.85 | $13.85 | $11.76 | 3 |
| 2020-02-21 | $13.89 | $13.89 | $13.85 | $13.85 | $11.76 | 46,520 |
| 2020-02-20 | $13.96 | $13.96 | $13.92 | $13.96 | $11.86 | 334,341 |
| 2020-02-19 | $14.02 | $14.02 | $14.02 | $14.02 | $11.91 | 270,000 |
| 2020-02-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.83 | 150,000 |
| 2020-02-14 | $14.30 | $14.30 | $14.30 | $14.30 | $12.15 | 0 |
| 2020-02-13 | $14.30 | $14.30 | $14.30 | $14.30 | $12.15 | 0 |
| 2020-02-12 | $14.30 | $14.31 | $14.30 | $14.30 | $12.15 | 314,936 |
| 2020-02-11 | $14.11 | $14.15 | $13.94 | $13.94 | $11.84 | 2,354 |
| 2020-02-10 | $14.37 | $14.37 | $14.37 | $14.37 | $12.20 | 0 |
| 2020-02-07 | $14.37 | $14.37 | $14.37 | $14.37 | $12.20 | 0 |
| 2020-02-06 | $14.37 | $14.37 | $14.37 | $14.37 | $12.20 | 0 |
| 2020-02-05 | $14.40 | $14.40 | $14.37 | $14.37 | $12.21 | 138,955 |
| 2020-02-04 | $15.00 | $15.00 | $15.00 | $15.00 | $12.74 | 0 |
| 2020-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.74 | 1,885 |
| 2020-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $12.74 | 0 |
| 2020-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $12.74 | 771 |
| 2020-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $12.74 | 100 |
| 2020-01-27 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-24 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-23 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-22 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-21 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-17 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 488 |
| 2020-01-16 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 34 |
| 2020-01-15 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-14 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-13 | $15.94 | $15.94 | $15.94 | $15.94 | $13.54 | 0 |
| 2020-01-10 | $15.71 | $15.94 | $15.71 | $15.94 | $13.54 | 11,906 |
| 2020-01-09 | $15.73 | $15.73 | $15.73 | $15.73 | $13.36 | 6,209 |
| 2020-01-08 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2020-01-07 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2020-01-06 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2020-01-03 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2020-01-02 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2019-12-31 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 300 |
| 2019-12-30 | $15.31 | $15.31 | $15.31 | $15.31 | $13.00 | 0 |
| 2019-12-27 | $15.31 | $15.31 | $15.31 | $15.31 | $13.00 | 0 |
| 2019-12-26 | $15.31 | $15.31 | $15.31 | $15.31 | $13.00 | 0 |
| 2019-12-24 | $15.31 | $15.31 | $15.31 | $15.31 | $13.00 | 0 |
| 2019-12-23 | $15.31 | $15.31 | $15.31 | $15.31 | $13.00 | 1,000 |
| 2019-12-20 | $15.39 | $15.39 | $15.39 | $15.39 | $13.07 | 0 |
| 2019-12-19 | $15.39 | $15.39 | $15.39 | $15.39 | $13.07 | 263 |
| 2019-12-18 | $15.13 | $15.13 | $15.13 | $15.13 | $12.85 | 0 |
| 2019-12-17 | $15.13 | $15.13 | $15.13 | $15.13 | $12.85 | 0 |
| 2019-12-16 | $15.13 | $15.13 | $15.13 | $15.13 | $12.85 | 0 |
| 2019-12-13 | $15.13 | $15.13 | $15.13 | $15.13 | $12.85 | 200,000 |
| 2019-12-12 | $15.17 | $15.17 | $15.17 | $15.17 | $12.88 | 100,000 |
| 2019-12-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.61 | 719 |
| 2019-12-10 | $15.12 | $15.14 | $14.85 | $14.85 | $12.61 | 483,930 |
| 2019-12-09 | $15.09 | $15.09 | $15.07 | $15.07 | $12.80 | 7,954 |
| 2019-12-06 | $15.18 | $15.18 | $15.18 | $15.18 | $12.89 | 250,000 |
| 2019-12-05 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 86 |
| 2019-12-04 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 0 |
| 2019-12-03 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 250,000 |
| 2019-12-02 | $15.01 | $15.01 | $15.01 | $15.01 | $12.75 | 250,000 |
| 2019-11-29 | $15.45 | $15.45 | $15.45 | $15.45 | $13.12 | 0 |
| 2019-11-27 | $15.45 | $15.45 | $15.45 | $15.45 | $13.12 | 350 |
| 2019-11-26 | $15.25 | $15.25 | $15.25 | $15.25 | $12.95 | 0 |
| 2019-11-25 | $15.25 | $15.25 | $15.25 | $15.25 | $12.95 | 0 |
| 2019-11-22 | $15.25 | $15.25 | $15.25 | $15.25 | $12.95 | 330 |
| 2019-11-21 | $15.35 | $15.35 | $15.35 | $15.35 | $13.04 | 0 |
| 2019-11-20 | $15.35 | $15.35 | $15.35 | $15.35 | $13.04 | 0 |
| 2019-11-19 | $15.35 | $15.35 | $15.35 | $15.35 | $13.04 | 0 |
| 2019-11-18 | $15.35 | $15.35 | $15.35 | $15.35 | $13.04 | 5,334 |
| 2019-11-15 | $15.76 | $15.76 | $15.76 | $15.76 | $13.39 | 0 |
| 2019-11-14 | $15.76 | $15.76 | $15.76 | $15.76 | $13.39 | 0 |
| 2019-11-13 | $15.76 | $15.76 | $15.76 | $15.76 | $13.39 | 0 |
| 2019-11-12 | $15.76 | $15.76 | $15.76 | $15.76 | $13.39 | 104 |
| 2019-11-11 | $15.43 | $15.43 | $15.43 | $15.43 | $13.10 | 0 |
| 2019-11-08 | $15.43 | $15.43 | $15.43 | $15.43 | $13.10 | 750 |
| 2019-11-07 | $15.65 | $15.65 | $15.65 | $15.65 | $13.29 | 0 |
| 2019-11-06 | $15.64 | $15.65 | $15.64 | $15.65 | $13.29 | 2,501 |
| 2019-11-05 | $15.28 | $15.28 | $15.28 | $15.28 | $12.98 | 3,766 |
| 2019-11-04 | $15.28 | $15.28 | $15.28 | $15.28 | $12.98 | 0 |
| 2019-11-01 | $15.28 | $15.28 | $15.28 | $15.28 | $12.98 | 621 |
| 2019-10-31 | $14.96 | $14.96 | $14.95 | $14.95 | $12.70 | 2,426 |
| 2019-10-30 | $15.97 | $15.97 | $15.97 | $15.97 | $13.56 | 0 |
| 2019-10-29 | $15.97 | $15.97 | $15.97 | $15.97 | $13.56 | 0 |
| 2019-10-28 | $15.97 | $15.97 | $15.97 | $15.97 | $13.56 | 0 |
| 2019-10-25 | $15.97 | $15.97 | $15.97 | $15.97 | $13.56 | 0 |
| 2019-10-24 | $15.97 | $15.97 | $15.78 | $15.97 | $13.56 | 1,540 |
| 2019-10-23 | $15.68 | $15.68 | $15.68 | $15.68 | $13.32 | 2,342 |
| 2019-10-22 | $15.34 | $15.34 | $15.34 | $15.34 | $13.03 | 0 |
| 2019-10-21 | $15.34 | $15.34 | $15.34 | $15.34 | $13.03 | 0 |
| 2019-10-18 | $15.34 | $15.35 | $15.34 | $15.34 | $13.03 | 900,000 |
| 2019-10-17 | $15.23 | $15.23 | $15.23 | $15.23 | $12.93 | 300,000 |
| 2019-10-16 | $15.20 | $15.20 | $15.20 | $15.20 | $12.91 | 0 |
| 2019-10-15 | $15.20 | $15.20 | $15.20 | $15.20 | $12.91 | 530 |
| 2019-10-14 | $14.85 | $14.85 | $14.85 | $14.85 | $12.61 | 0 |
| 2019-10-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.61 | 0 |
| 2019-10-10 | $14.85 | $14.85 | $14.85 | $14.85 | $12.61 | 833 |
| 2019-10-09 | $14.84 | $14.84 | $14.84 | $14.84 | $12.60 | 0 |
| 2019-10-08 | $14.84 | $14.84 | $14.84 | $14.84 | $12.60 | 0 |
| 2019-10-07 | $14.84 | $14.84 | $14.84 | $14.84 | $12.60 | 0 |
| 2019-10-04 | $14.84 | $14.84 | $14.84 | $14.84 | $12.61 | 276 |
| 2019-10-03 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 0 |
| 2019-10-02 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 75 |
| 2019-10-01 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 0 |
| 2019-09-30 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 1 |
| 2019-09-27 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 0 |
| 2019-09-26 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 0 |
| 2019-09-25 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 116,200 |
| 2019-09-24 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 296 |
| 2019-09-23 | $15.49 | $15.49 | $15.49 | $15.49 | $13.16 | 0 |
| 2019-09-20 | $15.49 | $15.49 | $15.49 | $15.49 | $12.77 | 220 |
| 2019-09-19 | $15.28 | $15.28 | $15.28 | $15.28 | $12.59 | 0 |
| 2019-09-18 | $15.28 | $15.28 | $15.28 | $15.28 | $12.59 | 0 |
| 2019-09-17 | $15.28 | $15.28 | $15.28 | $15.28 | $12.59 | 150,000 |
| 2019-09-16 | $15.28 | $15.28 | $15.28 | $15.28 | $12.59 | 0 |
| 2019-09-13 | $15.28 | $15.28 | $15.28 | $15.28 | $12.59 | 0 |
| 2019-09-12 | $15.28 | $15.28 | $15.28 | $15.28 | $12.59 | 133 |
| 2019-09-11 | $15.20 | $15.20 | $15.20 | $15.20 | $12.53 | 2,037 |
| 2019-09-10 | $15.31 | $15.31 | $15.31 | $15.31 | $12.62 | 183,222 |
| 2019-09-09 | $15.31 | $15.31 | $15.31 | $15.31 | $12.62 | 0 |
| 2019-09-06 | $15.31 | $15.31 | $15.31 | $15.31 | $12.62 | 0 |
| 2019-09-05 | $15.31 | $15.31 | $15.31 | $15.31 | $12.62 | 39,653 |
| 2019-09-04 | $14.88 | $14.88 | $14.88 | $14.88 | $12.26 | 2 |
| 2019-09-03 | $14.88 | $14.88 | $14.88 | $14.88 | $12.26 | 418 |
| 2019-08-30 | $15.09 | $15.09 | $15.09 | $15.09 | $12.44 | 0 |
| 2019-08-29 | $15.09 | $15.10 | $15.09 | $15.09 | $12.44 | 401,292 |
| 2019-08-28 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-27 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-26 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-23 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-22 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 4 |
| 2019-08-21 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-20 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-19 | $14.55 | $14.55 | $14.55 | $14.55 | $11.99 | 0 |
| 2019-08-15 | $15.10 | $15.10 | $14.55 | $14.55 | $11.99 | 47,500 |
| 2019-08-14 | $15.10 | $15.10 | $14.55 | $14.55 | $11.99 | 47,500 |
| 2019-08-13 | $15.10 | $15.10 | $14.55 | $14.55 | $11.99 | 47,498 |
| 2019-08-12 | $15.10 | $15.10 | $15.10 | $15.10 | $12.44 | 0 |
| 2019-08-09 | $15.10 | $15.10 | $14.55 | $14.55 | $11.99 | 1,000 |
| 2019-08-08 | $14.89 | $14.90 | $14.89 | $14.90 | $12.28 | 501,636 |
| 2019-08-07 | $15.06 | $15.06 | $15.06 | $15.06 | $12.41 | 64,200 |
| 2019-08-06 | $15.06 | $15.06 | $15.06 | $15.06 | $12.41 | 64,200 |
| 2019-08-05 | $15.06 | $15.06 | $15.06 | $15.06 | $12.41 | 64,214 |
| 2019-08-02 | $15.49 | $15.49 | $15.49 | $15.49 | $12.77 | 800 |
| 2019-08-01 | $15.49 | $15.49 | $15.49 | $15.49 | $12.77 | 800 |
| 2019-07-31 | $15.49 | $15.49 | $15.49 | $15.49 | $12.77 | 800 |
| 2019-07-30 | $15.49 | $15.49 | $15.49 | $15.49 | $12.77 | 765 |
| 2019-07-29 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 100 |
| 2019-07-26 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-25 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-24 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-23 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-22 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-19 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-18 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-17 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-16 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-15 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 0 |
| 2019-07-12 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 28 |
| 2019-07-11 | $16.69 | $16.69 | $16.69 | $16.69 | $13.75 | 103,867 |
| 2019-07-10 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-07-09 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 87 |
| 2019-07-08 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-07-05 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-07-03 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-07-02 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-07-01 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 30 |
| 2019-06-28 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-27 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-25 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-24 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-21 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 71 |
| 2019-06-18 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-17 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-14 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 0 |
| 2019-06-13 | $15.70 | $15.70 | $15.70 | $15.70 | $12.94 | 9,109 |
| 2019-06-12 | $16.16 | $16.16 | $16.16 | $16.16 | $13.32 | 0 |
| 2019-06-11 | $16.16 | $16.16 | $16.16 | $16.16 | $13.32 | 450 |
| 2019-06-07 | $15.60 | $15.60 | $15.60 | $15.60 | $12.86 | 570 |
| 2019-06-06 | $15.20 | $15.20 | $15.20 | $15.20 | $12.53 | 0 |
| 2019-06-05 | $15.20 | $15.20 | $15.20 | $15.20 | $12.53 | 100 |
| 2019-06-03 | $15.20 | $15.20 | $15.20 | $15.20 | $12.53 | 3,124 |
| 2019-05-31 | $14.94 | $14.94 | $14.94 | $14.94 | $12.31 | 102 |
| 2019-05-30 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 51 |
| 2019-05-29 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 0 |
| 2019-05-28 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 0 |
| 2019-05-24 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 0 |
| 2019-05-23 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 0 |
| 2019-05-22 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 51 |
| 2019-05-21 | $16.46 | $16.46 | $16.46 | $16.46 | $13.56 | 0 |
| 2019-05-20 | $15.99 | $15.99 | $15.99 | $15.99 | $13.18 | 1 |
| 2019-05-17 | $16.46 | $16.46 | $16.46 | $16.46 | $13.19 | 0 |
| 2019-05-16 | $16.46 | $16.46 | $16.46 | $16.46 | $13.19 | 0 |
| 2019-05-15 | $16.46 | $16.46 | $16.46 | $16.46 | $13.19 | 0 |
| 2019-05-14 | $16.46 | $16.46 | $16.46 | $16.46 | $13.19 | 0 |
| 2019-05-13 | $16.46 | $16.46 | $16.46 | $16.46 | $13.19 | 169 |
| 2019-05-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-05-09 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 34 |
| 2019-05-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-05-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-05-02 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-05-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-04-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-04-29 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-04-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-04-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 0 |
| 2019-04-23 | $17.50 | $17.50 | $17.50 | $17.50 | $14.02 | 2,311 |
| 2019-04-22 | $17.15 | $17.15 | $17.15 | $17.15 | $13.74 | 0 |
| 2019-04-18 | $17.15 | $17.15 | $17.15 | $17.15 | $13.74 | 0 |
| 2019-04-17 | $17.15 | $17.15 | $17.15 | $17.15 | $13.74 | 0 |
| 2019-04-16 | $17.15 | $17.15 | $17.15 | $17.15 | $13.74 | 446 |
| 2019-04-15 | $17.65 | $17.65 | $17.65 | $17.65 | $14.14 | 202,925 |
| 2019-04-12 | $17.54 | $17.54 | $17.54 | $17.54 | $14.05 | 0 |
| 2019-04-11 | $17.54 | $17.54 | $17.54 | $17.54 | $14.05 | 0 |
| 2019-04-10 | $17.54 | $17.54 | $17.54 | $17.54 | $14.05 | 0 |
| 2019-04-09 | $17.54 | $17.54 | $17.54 | $17.54 | $14.05 | 564 |
| 2019-04-08 | $17.54 | $17.54 | $17.54 | $17.54 | $14.05 | 0 |
| 2019-04-05 | $17.54 | $17.54 | $17.54 | $17.54 | $14.05 | 3,000 |
| 2019-04-04 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-04-03 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-04-02 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-04-01 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-29 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 34 |
| 2019-03-28 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-27 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-26 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-22 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-21 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-19 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 5 |
| 2019-03-18 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-14 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-13 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-12 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-11 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-08 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-07 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-06 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-05 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-04 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-02-28 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-02-26 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 0 |
| 2019-02-21 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 1,196 |
| 2019-02-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.70 | 192 |
| 2019-02-19 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 4,224 |
| 2019-02-15 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 0 |
| 2019-02-14 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 0 |
| 2019-02-13 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 0 |
| 2019-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 0 |
| 2019-02-11 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 0 |
| 2019-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $12.90 | 244 |
| 2019-02-07 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 30 |
| 2019-02-06 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 148 |
| 2019-02-05 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-02-04 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-02-01 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-01-31 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-01-30 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-01-29 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-01-28 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-01-25 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 0 |
| 2019-01-24 | $16.05 | $16.05 | $16.05 | $16.05 | $12.86 | 1,995 |
| 2019-01-23 | $16.45 | $16.45 | $16.45 | $16.45 | $13.18 | 2 |
| 2019-01-22 | $16.45 | $16.45 | $16.45 | $16.45 | $13.18 | 30,000 |
| 2019-01-18 | $16.26 | $16.26 | $16.26 | $16.26 | $13.03 | 0 |
| 2019-01-17 | $16.26 | $16.26 | $16.26 | $16.26 | $13.03 | 0 |
| 2019-01-16 | $16.26 | $16.26 | $16.26 | $16.26 | $13.03 | 0 |
| 2019-01-15 | $16.26 | $16.26 | $16.26 | $16.26 | $13.03 | 42,648 |
| 2019-01-14 | $16.01 | $16.01 | $16.01 | $16.01 | $12.83 | 100 |
| 2019-01-11 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 2 |
| 2019-01-10 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 50,000 |
| 2019-01-09 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 0 |
| 2019-01-08 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 0 |
| 2019-01-07 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 0 |
| 2019-01-04 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 0 |
| 2019-01-03 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 0 |
| 2018-12-27 | $14.96 | $14.96 | $14.96 | $14.96 | $11.99 | 0 |
| 2018-12-26 | $15.37 | $15.37 | $14.96 | $14.96 | $11.99 | 465 |
| 2018-12-24 | $15.15 | $15.15 | $15.15 | $15.15 | $12.14 | 100 |
| 2018-12-21 | $15.75 | $15.75 | $15.75 | $15.75 | $12.62 | 0 |
| 2018-12-20 | $15.50 | $15.75 | $15.50 | $15.75 | $12.62 | 986 |
| 2018-12-19 | $15.70 | $15.70 | $15.70 | $15.70 | $12.58 | 100 |
| 2018-12-18 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-14 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-13 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-12 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-11 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-10 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-07 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-04 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-12-03 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-30 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 8 |
| 2018-11-29 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-28 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 8 |
| 2018-11-27 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-26 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-21 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-20 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-19 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-16 | $16.70 | $16.70 | $16.70 | $16.70 | $13.38 | 0 |
| 2018-11-15 | $17.00 | $17.00 | $16.70 | $16.70 | $13.38 | 1,492 |
| 2018-11-14 | $17.20 | $17.20 | $17.20 | $17.20 | $13.78 | 0 |
| 2018-11-13 | $17.20 | $17.20 | $17.20 | $17.20 | $13.78 | 0 |
| 2018-11-12 | $17.20 | $17.20 | $17.20 | $17.20 | $13.78 | 0 |
| 2018-11-09 | $17.20 | $17.20 | $17.20 | $17.20 | $13.78 | 5,405 |
| 2018-11-08 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-11-07 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-11-06 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-11-05 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-11-02 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-11-01 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-10-31 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-10-30 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 8,312 |
| 2018-10-26 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-10-25 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 0 |
| 2018-10-24 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 100 |
| 2018-10-23 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-22 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-19 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-18 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-17 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-16 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-15 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-12 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-11 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-10 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-09 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-08 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 0 |
| 2018-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 60,000 |
| 2018-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $14.98 | 50,000 |
| 2018-10-03 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 0 |
| 2018-10-02 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 102,842 |
| 2018-10-01 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 179,100 |
| 2018-09-28 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 0 |
| 2018-09-27 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 0 |
| 2018-09-26 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 0 |
| 2018-09-25 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 0 |
| 2018-09-24 | $18.73 | $18.73 | $18.73 | $18.73 | $15.01 | 0 |
| 2018-09-21 | $18.73 | $18.73 | $18.73 | $18.73 | $14.62 | 0 |
| 2018-09-20 | $18.73 | $18.73 | $18.73 | $18.73 | $14.62 | 0 |
| 2018-09-19 | $18.73 | $18.73 | $18.73 | $18.73 | $14.62 | 0 |
| 2018-09-18 | $18.73 | $18.73 | $18.73 | $18.73 | $14.62 | 0 |
| 2018-09-17 | $18.73 | $18.73 | $18.73 | $18.73 | $14.62 | 0 |
| 2018-09-14 | $18.73 | $18.73 | $18.73 | $18.73 | $14.62 | 0 |
| 2018-09-13 | $18.45 | $18.73 | $18.45 | $18.73 | $14.62 | 200 |
| 2018-09-12 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-09-11 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-09-10 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-09-07 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 1,400 |
| 2018-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-09-05 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-09-04 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 16 |
| 2018-08-30 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-08-29 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-08-28 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 99 |
| 2018-08-27 | $19.05 | $19.05 | $19.05 | $19.05 | $14.87 | 0 |
| 2018-08-24 | $19.06 | $19.07 | $19.05 | $19.05 | $14.87 | 122,480 |
| 2018-08-23 | $18.45 | $18.45 | $18.45 | $18.45 | $14.40 | 0 |
| 2018-08-22 | $18.45 | $18.45 | $18.45 | $18.45 | $14.40 | 0 |
| 2018-08-21 | $18.45 | $18.45 | $18.45 | $18.45 | $14.40 | 300 |
| 2018-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $14.05 | 0 |
| 2018-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.05 | 0 |
| 2018-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.05 | 0 |
| 2018-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.05 | 500 |
| 2018-08-14 | $18.21 | $18.21 | $18.21 | $18.21 | $14.21 | 0 |
| 2018-08-13 | $18.21 | $18.21 | $18.21 | $18.21 | $14.22 | 28,400 |
| 2018-08-10 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 0 |
| 2018-08-09 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 65,870 |
| 2018-08-08 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 0 |
| 2018-08-07 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 0 |
| 2018-08-06 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 770 |
| 2018-08-03 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 0 |
| 2018-08-02 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 50 |
| 2018-08-01 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 173 |
| 2018-07-31 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 0 |
| 2018-07-30 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 0 |
| 2018-07-27 | $18.80 | $18.80 | $18.80 | $18.80 | $14.68 | 2,000 |
| 2018-07-26 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-25 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-24 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 29 |
| 2018-07-23 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-20 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-19 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-18 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-17 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-16 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-13 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-12 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-11 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-10 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-09 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-06 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 50 |
| 2018-07-05 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-03 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-07-02 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 0 |
| 2018-06-29 | $18.85 | $18.85 | $18.85 | $18.85 | $14.72 | 3,000 |
| 2018-06-28 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-27 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 50,000 |
| 2018-06-26 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-25 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-22 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-20 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-19 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-18 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 11 |
| 2018-06-15 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-14 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 9,522 |
| 2018-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-12 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-11 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 0 |
| 2018-06-08 | $18.10 | $18.10 | $18.10 | $18.10 | $14.13 | 500 |
| 2018-06-07 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-06-06 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-06-05 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-06-04 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-06-01 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-05-31 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-05-30 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-05-29 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 0 |
| 2018-05-25 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 1,564 |
| 2018-05-24 | $18.75 | $18.75 | $18.75 | $18.75 | $14.64 | 5,405 |
| 2018-05-23 | $18.50 | $18.50 | $18.50 | $18.50 | $14.44 | 299 |
| 2018-05-22 | $18.50 | $18.50 | $18.50 | $18.50 | $14.44 | 0 |
| 2018-05-21 | $18.50 | $18.50 | $18.50 | $18.50 | $14.44 | 300 |
| 2018-05-18 | $19.86 | $19.86 | $19.86 | $19.86 | $15.12 | 0 |
| 2018-05-17 | $19.86 | $19.86 | $19.86 | $19.86 | $15.12 | 11 |
| 2018-05-16 | $19.86 | $19.86 | $19.86 | $19.86 | $15.12 | 0 |
| 2018-05-15 | $19.86 | $19.86 | $19.86 | $19.86 | $15.12 | 1,207 |
| 2018-05-14 | $19.75 | $19.75 | $19.65 | $19.65 | $14.96 | 777 |
| 2018-05-11 | $19.69 | $19.69 | $19.69 | $19.69 | $14.99 | 0 |
| 2018-05-10 | $19.69 | $19.69 | $19.69 | $19.69 | $14.99 | 50 |
| 2018-05-09 | $19.69 | $19.69 | $19.69 | $19.69 | $14.99 | 0 |
| 2018-05-08 | $19.69 | $19.69 | $19.69 | $19.69 | $14.99 | 0 |
| 2018-05-07 | $19.69 | $19.69 | $19.69 | $19.69 | $14.99 | 273,700 |
| 2018-05-04 | $19.70 | $19.70 | $19.70 | $19.70 | $15.00 | 150 |
| 2018-05-03 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 50 |
| 2018-05-02 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-05-01 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-30 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 51,300 |
| 2018-04-27 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-26 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 453 |
| 2018-04-25 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-24 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-23 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-20 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-19 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 0 |
| 2018-04-18 | $19.30 | $19.30 | $19.30 | $19.30 | $14.69 | 1,100 |
| 2018-04-17 | $19.10 | $19.10 | $19.10 | $19.10 | $14.54 | 146 |
| 2018-04-16 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-13 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 7,500 |
| 2018-04-12 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-11 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-10 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-09 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-06 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-05 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 82 |
| 2018-04-04 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-03 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-04-02 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-29 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-28 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-27 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-26 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-23 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-22 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-21 | $17.30 | $17.30 | $17.30 | $17.30 | $13.17 | 0 |
| 2018-03-20 | $17.15 | $17.30 | $17.15 | $17.30 | $13.17 | 339 |
| 2018-03-19 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 50 |
| 2018-03-16 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 0 |
| 2018-03-15 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 0 |
| 2018-03-14 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 0 |
| 2018-03-13 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 16 |
| 2018-03-12 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 7 |
| 2018-03-09 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 0 |
| 2018-03-08 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 0 |
| 2018-03-07 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 0 |
| 2018-03-06 | $16.35 | $16.35 | $16.35 | $16.35 | $12.45 | 900 |
| 2018-03-05 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 295 |
| 2018-03-02 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-03-01 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-28 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-27 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 274,380 |
| 2018-02-26 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-23 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 13 |
| 2018-02-22 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-21 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-20 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-15 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-14 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-13 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 0 |
| 2018-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $12.26 | 377 |
| 2018-02-08 | $17.03 | $17.03 | $17.03 | $17.03 | $12.96 | 0 |
| 2018-02-07 | $17.03 | $17.03 | $17.03 | $17.03 | $12.96 | 300 |
| 2018-02-06 | $18.27 | $18.27 | $18.27 | $18.27 | $13.91 | 3 |
| 2018-02-05 | $18.27 | $18.27 | $18.27 | $18.27 | $13.91 | 50 |
| 2018-02-02 | $18.28 | $18.28 | $18.28 | $18.28 | $13.91 | 0 |
| 2018-02-01 | $18.27 | $18.27 | $18.27 | $18.27 | $13.91 | 430,000 |
| 2018-01-31 | $17.80 | $17.80 | $17.80 | $17.80 | $13.55 | 220 |
| 2018-01-30 | $18.62 | $18.62 | $18.62 | $18.62 | $14.17 | 0 |
| 2018-01-29 | $18.62 | $18.62 | $18.62 | $18.62 | $14.17 | 0 |
| 2018-01-26 | $18.61 | $18.62 | $18.61 | $18.62 | $14.17 | 100,000 |
| 2018-01-25 | $18.86 | $18.86 | $18.66 | $18.66 | $14.21 | 100,000 |
| 2018-01-24 | $18.34 | $18.34 | $18.34 | $18.34 | $13.96 | 0 |
| 2018-01-23 | $18.33 | $18.34 | $18.33 | $18.34 | $13.96 | 200,000 |
| 2018-01-22 | $17.90 | $17.90 | $17.90 | $17.90 | $13.63 | 0 |
| 2018-01-19 | $17.90 | $17.90 | $17.90 | $17.90 | $13.63 | 541 |
| 2018-01-18 | $18.22 | $18.22 | $18.22 | $18.22 | $13.87 | 0 |
| 2018-01-17 | $18.21 | $18.22 | $18.21 | $18.22 | $13.87 | 100,000 |
| 2018-01-16 | $18.19 | $18.20 | $17.95 | $17.95 | $13.66 | 200,330 |
| 2018-01-12 | $17.91 | $17.92 | $17.91 | $17.92 | $13.64 | 100,000 |
| 2018-01-11 | $16.95 | $16.95 | $16.95 | $16.95 | $12.90 | 0 |
| 2018-01-10 | $16.95 | $16.95 | $16.95 | $16.95 | $12.90 | 0 |
| 2018-01-09 | $16.95 | $16.95 | $16.95 | $16.95 | $12.90 | 20 |
| 2018-01-08 | $16.95 | $16.95 | $16.95 | $16.95 | $12.90 | 0 |
| 2018-01-05 | $16.95 | $16.95 | $16.95 | $16.95 | $12.90 | 0 |
| 2018-01-04 | $16.97 | $16.97 | $16.95 | $16.95 | $12.90 | 923 |
| 2018-01-03 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 3,500 |
| 2018-01-02 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 0 |
| 2017-12-29 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 0 |
| 2017-12-28 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 0 |
| 2017-12-27 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 0 |
| 2017-12-26 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 0 |
| 2017-12-22 | $16.37 | $16.37 | $16.37 | $16.37 | $12.46 | 2,325 |
| 2017-12-21 | $16.40 | $16.40 | $16.40 | $16.40 | $12.48 | 2,640 |
| 2017-12-20 | $16.31 | $16.31 | $16.31 | $16.31 | $12.42 | 0 |
| 2017-12-19 | $16.31 | $16.31 | $16.31 | $16.31 | $12.42 | 0 |
| 2017-12-18 | $16.31 | $16.31 | $16.31 | $16.31 | $12.42 | 155 |
| 2017-12-15 | $16.29 | $16.29 | $16.29 | $16.29 | $12.40 | 86 |
| 2017-12-14 | $16.29 | $16.29 | $16.29 | $16.29 | $12.40 | 0 |
| 2017-12-13 | $16.29 | $16.29 | $16.29 | $16.29 | $12.40 | 899 |
| 2017-12-12 | $16.29 | $16.29 | $16.29 | $16.29 | $12.40 | 0 |
| 2017-12-11 | $16.29 | $16.29 | $16.29 | $16.29 | $12.40 | 0 |
| 2017-12-08 | $16.29 | $16.29 | $16.29 | $16.29 | $12.40 | 1,300 |
| 2017-12-07 | $16.05 | $16.05 | $16.05 | $16.05 | $12.22 | 0 |
| 2017-12-06 | $16.05 | $16.05 | $16.05 | $16.05 | $12.22 | 1,986 |
| 2017-12-05 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 0 |
| 2017-12-04 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 1,357 |
| 2017-12-01 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 0 |
| 2017-11-30 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 8 |
| 2017-11-29 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 0 |
| 2017-11-28 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 0 |
| 2017-11-27 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 0 |
| 2017-11-24 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 0 |
| 2017-11-22 | $16.28 | $16.28 | $16.28 | $16.28 | $12.39 | 147 |
| 2017-11-21 | $15.97 | $15.97 | $15.97 | $15.97 | $12.16 | 0 |
| 2017-11-20 | $15.97 | $15.97 | $15.97 | $15.97 | $12.16 | 219 |
| 2017-11-17 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 0 |
| 2017-11-16 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 4,700 |
| 2017-11-15 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 1,400 |
| 2017-11-14 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 0 |
| 2017-11-13 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 0 |
| 2017-11-10 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 0 |
| 2017-11-09 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 0 |
| 2017-11-08 | $16.91 | $16.91 | $16.91 | $16.91 | $12.87 | 2,110 |
| 2017-11-07 | $16.96 | $16.96 | $16.96 | $16.96 | $12.91 | 0 |
| 2017-11-06 | $16.96 | $16.96 | $16.96 | $16.96 | $12.91 | 147 |
| 2017-11-03 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 17 |
| 2017-11-02 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-11-01 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-31 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-30 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-27 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-26 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-25 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-24 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-23 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-20 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-19 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-18 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-17 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-16 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 500 |
| 2017-10-13 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-12 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-11 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-10 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-09 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-06 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-05 | $16.33 | $16.33 | $16.33 | $16.33 | $12.43 | 0 |
| 2017-10-04 | $16.32 | $16.33 | $16.32 | $16.33 | $12.43 | 740,524 |
| 2017-10-03 | $16.55 | $16.55 | $16.55 | $16.55 | $12.60 | 0 |
| 2017-10-02 | $16.55 | $16.55 | $16.55 | $16.55 | $12.60 | 40,958 |
| 2017-09-29 | $16.55 | $16.55 | $16.55 | $16.55 | $12.60 | 0 |
| 2017-09-28 | $16.55 | $16.55 | $16.55 | $16.55 | $12.60 | 0 |
| 2017-09-27 | $16.55 | $16.55 | $16.55 | $16.55 | $12.60 | 0 |
| 2017-09-26 | $16.55 | $16.55 | $16.55 | $16.55 | $12.60 | 0 |
| 2017-09-25 | $16.54 | $16.55 | $16.54 | $16.55 | $12.60 | 100,000 |
| 2017-09-22 | $16.49 | $16.51 | $16.49 | $16.51 | $12.57 | 100,000 |
| 2017-09-21 | $16.02 | $16.02 | $16.02 | $16.02 | $12.20 | 37 |
| 2017-09-20 | $16.02 | $16.02 | $16.02 | $16.02 | $12.20 | 0 |
| 2017-09-19 | $16.13 | $16.13 | $16.02 | $16.02 | $12.20 | 1,714 |
| 2017-09-18 | $16.17 | $16.17 | $16.17 | $16.17 | $12.01 | 700,000 |
| 2017-09-15 | $16.48 | $16.48 | $16.48 | $16.48 | $11.94 | 0 |
| 2017-09-14 | $16.48 | $16.48 | $16.48 | $16.48 | $11.94 | 0 |
| 2017-09-13 | $16.48 | $16.48 | $16.48 | $16.48 | $11.94 | 0 |
| 2017-09-12 | $15.97 | $16.48 | $15.97 | $16.48 | $11.94 | 2,165 |
| 2017-09-11 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 4,100 |
| 2017-09-08 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-09-07 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-09-06 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-09-05 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-09-01 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-08-31 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-08-30 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-08-29 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-08-28 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-08-25 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 0 |
| 2017-08-24 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 1 |
| 2017-08-23 | $15.34 | $15.34 | $15.34 | $15.34 | $11.12 | 791 |
| 2017-08-22 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 0 |
| 2017-08-21 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 0 |
| 2017-08-18 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 0 |
| 2017-08-17 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 53,600 |
| 2017-08-16 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 0 |
| 2017-08-15 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 0 |
| 2017-08-14 | $15.55 | $15.55 | $15.55 | $15.55 | $11.27 | 300 |
| 2017-08-11 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-10 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-09 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-08 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-07 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-04 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 2,400 |
| 2017-08-03 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-02 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-08-01 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-31 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 29 |
| 2017-07-28 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 35 |
| 2017-07-27 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-26 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-25 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-24 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-21 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-20 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-19 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-18 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-17 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-14 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-13 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-12 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-11 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-10 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-07 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-07-05 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 7 |
| 2017-07-03 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-06-30 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-06-29 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-06-28 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-06-27 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-06-26 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 0 |
| 2017-06-23 | $15.04 | $15.04 | $15.04 | $15.04 | $10.90 | 500 |
| 2017-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-20 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-19 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-16 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-15 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-14 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-13 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-09 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-08 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-07 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-05 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-05-30 | $16.00 | $16.00 | $16.00 | $16.00 | $11.60 | 0 |
| 2017-05-26 | $15.99 | $16.00 | $15.99 | $16.00 | $11.60 | 100,024 |
| 2017-05-25 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-24 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-23 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 10 |
| 2017-05-22 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-19 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-18 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-17 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-16 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-15 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-12 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-11 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-10 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-09 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-08 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-05 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-04 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-03 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-02 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-05-01 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 38 |
| 2017-04-28 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-04-27 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-04-26 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 0 |
| 2017-04-25 | $15.67 | $15.67 | $15.67 | $15.67 | $11.36 | 391 |
| 2017-04-24 | $15.65 | $15.65 | $15.65 | $15.65 | $11.34 | 45,352 |
| 2017-04-21 | $15.65 | $15.65 | $15.65 | $15.65 | $11.04 | 0 |
| 2017-04-20 | $15.65 | $15.65 | $15.65 | $15.65 | $10.77 | 0 |
| 2017-04-19 | $15.65 | $15.65 | $15.65 | $15.65 | $10.77 | 0 |
| 2017-04-18 | $15.65 | $15.65 | $15.65 | $15.65 | $10.77 | 0 |
| 2017-04-17 | $15.65 | $15.65 | $15.65 | $15.65 | $10.77 | 630 |
| 2017-04-13 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 1,000 |
| 2017-04-12 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-04-11 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-04-10 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-04-07 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-04-06 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-04-04 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 25 |
| 2017-04-03 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-03-31 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-03-30 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-03-29 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-03-28 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-03-27 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 0 |
| 2017-03-24 | $16.30 | $16.30 | $16.30 | $16.30 | $11.21 | 100 |
| 2017-03-23 | $16.10 | $16.10 | $16.10 | $16.10 | $11.07 | 0 |
| 2017-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $11.07 | 0 |
| 2017-03-21 | $16.10 | $16.10 | $16.10 | $16.10 | $11.07 | 500 |
| 2017-03-20 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-17 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-16 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-15 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-14 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-09 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-08 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 0 |
| 2017-03-07 | $15.80 | $15.80 | $15.80 | $15.80 | $10.87 | 200 |
| 2017-03-06 | $15.66 | $15.66 | $15.66 | $15.66 | $10.77 | 0 |
| 2017-03-03 | $15.66 | $15.66 | $15.66 | $15.66 | $10.77 | 0 |
| 2017-03-02 | $15.66 | $15.66 | $15.66 | $15.66 | $10.77 | 0 |
| 2017-03-01 | $15.66 | $15.66 | $15.66 | $15.66 | $10.77 | 1,000 |
| 2017-02-28 | $15.50 | $15.50 | $15.50 | $15.50 | $10.66 | 2,900 |
| 2017-02-27 | $15.50 | $15.50 | $15.50 | $15.50 | $10.66 | 0 |
| 2017-02-24 | $15.50 | $15.50 | $15.50 | $15.50 | $10.66 | 0 |
| 2017-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $10.66 | 0 |
| 2017-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $10.66 | 0 |
| 2017-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $10.66 | 1,500 |
| 2017-02-17 | $15.19 | $15.19 | $15.19 | $15.19 | $10.45 | 0 |
| 2017-02-16 | $15.19 | $15.19 | $15.19 | $15.19 | $10.45 | 1,500 |
| 2017-02-15 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 293,400 |
| 2017-02-14 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 0 |
| 2017-02-13 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 0 |
| 2017-02-10 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 0 |
| 2017-02-09 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 0 |
| 2017-02-08 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 0 |
| 2017-02-07 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 0 |
| 2017-02-06 | $15.04 | $15.04 | $15.04 | $15.04 | $10.35 | 600 |
| 2017-02-03 | $15.21 | $15.21 | $15.21 | $15.21 | $10.46 | 0 |
| 2017-02-02 | $15.21 | $15.21 | $15.21 | $15.21 | $10.46 | 0 |
| 2017-02-01 | $15.20 | $15.21 | $15.20 | $15.21 | $10.46 | 1,710,000 |
| 2017-01-31 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-30 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-27 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 3,222 |
| 2017-01-26 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 77,150 |
| 2017-01-25 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 447,210 |
| 2017-01-24 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 1,450,000 |
| 2017-01-23 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-20 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-19 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-18 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-17 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-13 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-12 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-11 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-10 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-09 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 18,793 |
| 2017-01-06 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 0 |
| 2017-01-05 | $16.45 | $16.45 | $16.45 | $16.45 | $11.32 | 200 |
| 2017-01-04 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 69,378 |
| 2017-01-03 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 0 |
| 2016-12-30 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 0 |
| 2016-12-29 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 0 |
| 2016-12-28 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 60 |
| 2016-12-27 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 0 |
| 2016-12-23 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 0 |
| 2016-12-22 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 0 |
| 2016-12-21 | $15.70 | $15.70 | $15.70 | $15.70 | $10.80 | 100 |
| 2016-12-20 | $15.56 | $15.56 | $15.56 | $15.56 | $10.70 | 0 |
| 2016-12-19 | $15.56 | $15.56 | $15.56 | $15.56 | $10.70 | 0 |
| 2016-12-16 | $15.56 | $15.56 | $15.56 | $15.56 | $10.70 | 178 |
| 2016-12-15 | $15.50 | $15.69 | $15.48 | $15.69 | $10.79 | 1,561 |
| 2016-12-14 | $15.72 | $15.75 | $15.72 | $15.75 | $10.83 | 1,621 |
| 2016-12-13 | $15.58 | $15.58 | $15.58 | $15.58 | $10.72 | 0 |
| 2016-12-12 | $15.58 | $15.58 | $15.58 | $15.58 | $10.72 | 500 |
| 2016-12-09 | $14.66 | $14.66 | $14.66 | $14.66 | $10.08 | 0 |
| 2016-12-08 | $14.66 | $14.66 | $14.66 | $14.66 | $10.08 | 0 |
| 2016-12-07 | $14.66 | $14.66 | $14.66 | $14.66 | $10.08 | 0 |
| 2016-12-06 | $14.66 | $14.66 | $14.66 | $14.66 | $10.08 | 21,856 |
| 2016-12-05 | $14.62 | $14.66 | $14.62 | $14.66 | $10.08 | 780 |
| 2016-12-02 | $14.05 | $14.05 | $14.05 | $14.05 | $9.66 | 0 |
| 2016-12-01 | $14.05 | $14.05 | $14.05 | $14.05 | $9.66 | 10,724 |
| 2016-11-30 | $14.05 | $14.05 | $14.05 | $14.05 | $9.66 | 100 |
| 2016-11-29 | $13.39 | $13.39 | $13.39 | $13.39 | $9.21 | 0 |
| 2016-11-28 | $13.39 | $13.39 | $13.39 | $13.39 | $9.21 | 0 |
| 2016-11-25 | $13.39 | $13.39 | $13.39 | $13.39 | $9.21 | 0 |
| 2016-11-23 | $13.39 | $13.39 | $13.39 | $13.39 | $9.21 | 0 |
| 2016-11-22 | $13.39 | $13.39 | $13.39 | $13.39 | $9.21 | 182 |
| 2016-11-21 | $13.33 | $13.33 | $13.33 | $13.33 | $9.17 | 0 |
| 2016-11-18 | $13.33 | $13.33 | $13.33 | $13.33 | $9.17 | 0 |
| 2016-11-17 | $13.33 | $13.33 | $13.33 | $13.33 | $9.17 | 0 |
| 2016-11-16 | $13.33 | $13.33 | $13.33 | $13.33 | $9.17 | 0 |
| 2016-11-15 | $13.33 | $13.33 | $13.33 | $13.33 | $9.17 | 0 |
| 2016-11-14 | $13.28 | $13.33 | $13.27 | $13.33 | $9.17 | 2,611,364 |
| 2016-11-11 | $13.77 | $13.77 | $13.77 | $13.77 | $9.47 | 0 |
| 2016-11-10 | $13.77 | $13.77 | $13.77 | $13.77 | $9.47 | 368 |
| 2016-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $9.63 | 0 |
| 2016-11-08 | $14.00 | $14.00 | $14.00 | $14.00 | $9.63 | 284,327 |
| 2016-11-07 | $14.01 | $14.01 | $14.01 | $14.01 | $9.64 | 0 |
| 2016-11-04 | $14.01 | $14.01 | $14.01 | $14.01 | $9.64 | 0 |
| 2016-11-03 | $14.01 | $14.01 | $14.01 | $14.01 | $9.64 | 0 |
| 2016-11-02 | $14.01 | $14.01 | $14.01 | $14.01 | $9.64 | 2,844 |
| 2016-11-01 | $14.31 | $14.31 | $14.31 | $14.31 | $9.84 | 0 |
| 2016-10-31 | $14.35 | $14.35 | $14.31 | $14.31 | $9.84 | 872 |
| 2016-10-28 | $14.79 | $14.79 | $14.79 | $14.79 | $10.17 | 0 |
| 2016-10-27 | $14.79 | $14.79 | $14.79 | $14.79 | $10.17 | 500 |
| 2016-10-26 | $14.59 | $14.59 | $14.59 | $14.59 | $10.04 | 709 |
| 2016-10-25 | $14.81 | $14.81 | $14.81 | $14.81 | $10.19 | 0 |
| 2016-10-24 | $14.81 | $14.81 | $14.81 | $14.81 | $10.19 | 0 |
| 2016-10-21 | $14.81 | $14.81 | $14.81 | $14.81 | $10.19 | 2,284 |
| 2016-10-20 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 0 |
| 2016-10-19 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 88 |
| 2016-10-18 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 0 |
| 2016-10-17 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 163,628 |
| 2016-10-14 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 0 |
| 2016-10-13 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 0 |
| 2016-10-12 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 0 |
| 2016-10-11 | $14.92 | $14.92 | $14.92 | $14.92 | $10.26 | 250,000 |
| 2016-10-10 | $14.99 | $15.00 | $14.99 | $15.00 | $10.32 | 1,880 |
| 2016-10-07 | $14.66 | $14.66 | $14.66 | $14.66 | $10.08 | 0 |
| 2016-10-06 | $14.66 | $14.66 | $14.66 | $14.66 | $10.08 | 0 |
| 2016-10-05 | $14.68 | $14.68 | $14.66 | $14.66 | $10.08 | 1,050 |
| 2016-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $9.70 | 0 |
| 2016-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $9.70 | 0 |
| 2016-09-30 | $14.10 | $14.10 | $14.10 | $14.10 | $9.70 | 0 |
| 2016-09-29 | $14.10 | $14.10 | $14.10 | $14.10 | $9.70 | 0 |
| 2016-09-28 | $14.10 | $14.10 | $14.10 | $14.10 | $9.70 | 103,771 |
| 2016-09-27 | $13.85 | $13.90 | $13.85 | $13.90 | $9.56 | 1,132 |
| 2016-09-26 | $14.18 | $14.18 | $14.18 | $14.18 | $9.76 | 195,111 |
| 2016-09-23 | $14.18 | $14.18 | $14.18 | $14.18 | $9.76 | 200,000 |
| 2016-09-22 | $14.18 | $14.18 | $14.18 | $14.18 | $9.76 | 176 |
| 2016-09-21 | $14.04 | $14.05 | $13.75 | $13.75 | $9.46 | 73,873 |
| 2016-09-20 | $13.75 | $14.00 | $13.75 | $13.99 | $9.62 | 4,979 |
| 2016-09-19 | $14.17 | $14.26 | $14.17 | $14.26 | $9.81 | 3,772 |
| 2016-09-16 | $15.45 | $15.45 | $15.45 | $15.45 | $10.63 | 0 |
| 2016-09-15 | $15.45 | $15.45 | $15.45 | $15.45 | $10.63 | 2,526 |
| 2016-09-14 | $15.45 | $15.45 | $15.45 | $15.45 | $10.63 | 0 |
| 2016-09-13 | $15.45 | $15.45 | $15.45 | $15.45 | $10.63 | 0 |
| 2016-09-12 | $15.45 | $15.45 | $15.45 | $15.45 | $10.63 | 0 |
| 2016-09-09 | $15.45 | $15.45 | $15.45 | $15.45 | $10.63 | 6,000 |
| 2016-09-08 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-09-07 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-09-06 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-09-02 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-09-01 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-31 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-30 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 61 |
| 2016-08-29 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-26 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-25 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-24 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-23 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-22 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 0 |
| 2016-08-19 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 49,000 |
| 2016-08-18 | $15.41 | $15.41 | $15.41 | $15.41 | $10.60 | 112 |
| 2016-08-17 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-16 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 24,653 |
| 2016-08-15 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-12 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-11 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-10 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-09 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-08 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 0 |
| 2016-08-05 | $14.67 | $14.67 | $14.67 | $14.67 | $10.09 | 1,209 |
| 2016-08-04 | $14.76 | $14.76 | $14.76 | $14.76 | $10.15 | 0 |
| 2016-08-03 | $14.76 | $14.76 | $14.76 | $14.76 | $10.15 | 0 |
| 2016-08-02 | $14.74 | $14.76 | $14.74 | $14.76 | $10.15 | 936 |
| 2016-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $10.32 | 0 |
| 2016-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $10.32 | 0 |
| 2016-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $10.32 | 387 |
| 2016-07-27 | $15.28 | $15.28 | $15.28 | $15.28 | $10.51 | 0 |
| 2016-07-26 | $15.28 | $15.28 | $15.28 | $15.28 | $10.51 | 2,540 |
| 2016-07-25 | $15.67 | $15.67 | $15.67 | $15.67 | $10.78 | 0 |
| 2016-07-22 | $15.67 | $15.67 | $15.67 | $15.67 | $10.78 | 0 |
| 2016-07-21 | $15.67 | $15.67 | $15.67 | $15.67 | $10.78 | 0 |
| 2016-07-20 | $15.67 | $16.01 | $15.67 | $15.67 | $10.78 | 19,663 |
| 2016-07-19 | $15.97 | $15.97 | $15.97 | $15.97 | $10.99 | 100 |
| 2016-07-18 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 0 |
| 2016-07-15 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 0 |
| 2016-07-14 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 0 |
| 2016-07-13 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 0 |
| 2016-07-12 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 34,016 |
| 2016-07-11 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 0 |
| 2016-07-08 | $15.85 | $15.85 | $15.85 | $15.85 | $10.90 | 267 |
| 2016-07-07 | $16.33 | $16.33 | $16.33 | $16.33 | $11.23 | 0 |
| 2016-07-06 | $16.33 | $16.33 | $16.33 | $16.33 | $11.23 | 0 |
| 2016-07-05 | $16.33 | $16.33 | $16.33 | $16.33 | $11.23 | 0 |
| 2016-07-01 | $16.40 | $16.40 | $16.33 | $16.33 | $11.23 | 776 |
| 2016-06-30 | $14.95 | $14.95 | $14.95 | $14.95 | $10.28 | 0 |
| 2016-06-29 | $14.95 | $14.95 | $14.95 | $14.95 | $10.28 | 0 |
| 2016-06-28 | $14.99 | $14.99 | $14.95 | $14.95 | $10.28 | 463 |
| 2016-06-27 | $15.75 | $15.75 | $15.75 | $15.75 | $10.83 | 0 |
| 2016-06-24 | $15.75 | $15.75 | $15.75 | $15.75 | $10.83 | 0 |
| 2016-06-23 | $15.75 | $15.75 | $15.75 | $15.75 | $10.83 | 0 |
| 2016-06-22 | $15.75 | $15.75 | $15.75 | $15.75 | $10.83 | 274 |
| 2016-06-21 | $15.07 | $15.07 | $15.07 | $15.07 | $10.37 | 0 |
| 2016-06-20 | $15.07 | $15.07 | $15.07 | $15.07 | $10.37 | 0 |
| 2016-06-16 | $15.07 | $15.07 | $15.07 | $15.07 | $10.37 | 1,300 |
| 2016-06-15 | $14.62 | $14.62 | $14.62 | $14.62 | $10.06 | 0 |
| 2016-06-14 | $14.62 | $14.62 | $14.62 | $14.62 | $10.06 | 232 |
| 2016-06-13 | $14.62 | $15.43 | $14.62 | $15.43 | $10.61 | 11,288 |
| 2016-06-10 | $15.43 | $15.43 | $15.43 | $15.43 | $10.61 | 642,226 |
| 2016-06-09 | $15.89 | $15.89 | $15.89 | $15.89 | $10.93 | 785 |
| 2016-06-08 | $15.24 | $15.24 | $15.24 | $15.24 | $10.48 | 0 |
| 2016-06-07 | $15.24 | $15.24 | $15.24 | $15.24 | $10.48 | 0 |
| 2016-06-06 | $15.24 | $15.24 | $15.24 | $15.24 | $10.48 | 0 |
| 2016-06-03 | $15.23 | $15.24 | $15.23 | $15.24 | $10.48 | 182,940 |
| 2016-06-02 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 0 |
| 2016-06-01 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 0 |
| 2016-05-31 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 38 |
| 2016-05-27 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 1 |
| 2016-05-26 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 17 |
| 2016-05-25 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 0 |
| 2016-05-24 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 0 |
| 2016-05-23 | $14.83 | $14.83 | $14.83 | $14.83 | $10.20 | 0 |
| 2016-05-20 | $14.84 | $14.84 | $14.83 | $14.83 | $10.20 | 2,009 |
| 2016-05-19 | $14.79 | $14.79 | $14.79 | $14.79 | $9.91 | 200 |
| 2016-05-18 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 32 |
| 2016-05-17 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-16 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-13 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-12 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-11 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-10 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-09 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-06 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-05 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-04 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 0 |
| 2016-05-03 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 32 |
| 2016-05-02 | $15.85 | $15.85 | $15.85 | $15.85 | $10.62 | 303,643 |
| 2016-04-29 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-28 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-27 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-26 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-25 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-22 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-21 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 0 |
| 2016-04-20 | $15.56 | $15.56 | $15.56 | $15.56 | $10.42 | 6,224 |
| 2016-04-19 | $15.49 | $15.49 | $15.49 | $15.49 | $10.38 | 0 |
| 2016-04-18 | $15.49 | $15.49 | $15.49 | $15.49 | $10.38 | 0 |
| 2016-04-15 | $15.49 | $15.49 | $15.49 | $15.49 | $10.38 | 3,901 |
| 2016-04-14 | $15.46 | $15.47 | $15.46 | $15.47 | $10.36 | 500,000 |
| 2016-04-13 | $15.04 | $15.26 | $15.04 | $15.26 | $10.22 | 500,797 |
| 2016-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $9.88 | 550 |
| 2016-04-11 | $14.37 | $14.37 | $14.37 | $14.37 | $9.63 | 0 |
| 2016-04-08 | $14.37 | $14.37 | $14.37 | $14.37 | $9.63 | 0 |
| 2016-04-07 | $14.37 | $14.37 | $14.37 | $14.37 | $9.63 | 0 |
| 2016-04-06 | $14.37 | $14.37 | $14.37 | $14.37 | $9.63 | 0 |
| 2016-04-05 | $14.37 | $14.37 | $14.37 | $14.37 | $9.63 | 0 |
| 2016-04-04 | $14.38 | $14.38 | $14.37 | $14.37 | $9.63 | 1,000 |
| 2016-04-01 | $15.34 | $15.34 | $15.34 | $15.34 | $10.27 | 0 |
| 2016-03-31 | $15.12 | $15.34 | $15.12 | $15.34 | $10.27 | 237,530 |
| 2016-03-30 | $14.55 | $14.55 | $14.55 | $14.55 | $9.75 | 0 |
| 2016-03-29 | $14.55 | $14.55 | $14.55 | $14.55 | $9.75 | 0 |
| 2016-03-28 | $14.55 | $14.55 | $14.55 | $14.55 | $9.75 | 243 |
| 2016-03-24 | $14.47 | $14.47 | $14.47 | $14.47 | $9.69 | 234 |
| 2016-03-23 | $14.90 | $14.90 | $14.90 | $14.90 | $9.98 | 291 |
| 2016-03-22 | $14.66 | $14.66 | $14.66 | $14.66 | $9.82 | 0 |
| 2016-03-21 | $14.66 | $14.66 | $14.66 | $14.66 | $9.82 | 0 |
| 2016-03-18 | $14.66 | $14.66 | $14.66 | $14.66 | $9.82 | 0 |
| 2016-03-17 | $14.66 | $14.66 | $14.66 | $14.66 | $9.82 | 0 |
| 2016-03-16 | $14.79 | $14.79 | $14.66 | $14.66 | $9.82 | 72,639 |
| 2016-03-15 | $14.72 | $14.72 | $14.52 | $14.52 | $9.73 | 260,326 |
| 2016-03-14 | $14.13 | $14.13 | $14.13 | $14.13 | $9.46 | 0 |
| 2016-03-11 | $14.13 | $14.13 | $14.13 | $14.13 | $9.46 | 51 |
| 2016-03-10 | $14.13 | $14.13 | $14.13 | $14.13 | $9.46 | 252 |
| 2016-03-09 | $14.52 | $14.52 | $14.52 | $14.52 | $9.73 | 1,843 |
| 2016-03-08 | $14.52 | $14.52 | $14.52 | $14.52 | $9.73 | 20 |
| 2016-03-07 | $14.52 | $14.52 | $14.52 | $14.52 | $9.73 | 650 |
| 2016-03-04 | $14.22 | $14.22 | $14.22 | $14.22 | $9.52 | 0 |
| 2016-03-03 | $14.22 | $14.22 | $14.22 | $14.22 | $9.52 | 0 |
| 2016-03-02 | $14.22 | $14.22 | $14.22 | $14.22 | $9.52 | 2,505 |
| 2016-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 0 |
| 2016-02-29 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 0 |
| 2016-02-26 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 0 |
| 2016-02-25 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 0 |
| 2016-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 0 |
| 2016-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 0 |
| 2016-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $9.04 | 1,195 |
| 2016-02-19 | $13.21 | $13.21 | $13.21 | $13.21 | $8.85 | 686 |
| 2016-02-18 | $13.07 | $13.09 | $13.07 | $13.09 | $8.77 | 659 |
| 2016-02-17 | $13.39 | $13.39 | $13.39 | $13.39 | $8.97 | 376 |
| 2016-02-16 | $12.85 | $12.85 | $12.85 | $12.85 | $8.61 | 0 |
| 2016-02-12 | $12.72 | $12.85 | $12.63 | $12.85 | $8.61 | 10,949 |
| 2016-02-11 | $12.90 | $12.90 | $12.90 | $12.90 | $8.64 | 0 |
| 2016-02-10 | $12.90 | $12.90 | $12.90 | $12.90 | $8.64 | 436 |
| 2016-02-09 | $13.65 | $13.65 | $13.65 | $13.65 | $9.14 | 0 |
| 2016-02-08 | $13.65 | $13.65 | $13.65 | $13.65 | $9.14 | 0 |
| 2016-02-05 | $13.65 | $13.65 | $13.65 | $13.65 | $9.14 | 2,004 |
| 2016-02-04 | $14.29 | $14.29 | $14.29 | $14.29 | $9.57 | 0 |
| 2016-02-03 | $14.29 | $14.29 | $14.29 | $14.29 | $9.57 | 0 |
| 2016-02-02 | $14.29 | $14.29 | $14.29 | $14.29 | $9.57 | 0 |
| 2016-02-01 | $14.29 | $14.29 | $14.29 | $14.29 | $9.57 | 0 |
| 2016-01-29 | $14.37 | $14.37 | $14.29 | $14.29 | $9.57 | 15,455 |
| 2016-01-28 | $13.14 | $13.14 | $13.14 | $13.14 | $8.80 | 132,112 |
| 2016-01-27 | $13.14 | $13.14 | $13.14 | $13.14 | $8.80 | 0 |
| 2016-01-26 | $13.14 | $13.14 | $13.14 | $13.14 | $8.80 | 898 |
| 2016-01-25 | $13.14 | $13.14 | $13.14 | $13.14 | $8.80 | 0 |
| 2016-01-22 | $13.14 | $13.14 | $13.14 | $13.14 | $8.80 | 0 |
| 2016-01-21 | $13.14 | $13.14 | $13.14 | $13.14 | $8.80 | 0 |
| 2016-01-20 | $13.38 | $13.38 | $13.14 | $13.14 | $8.80 | 127,352 |
| 2016-01-19 | $13.60 | $13.60 | $13.60 | $13.60 | $9.11 | 1,750 |
| 2016-01-15 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 0 |
| 2016-01-14 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 0 |
| 2016-01-13 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 0 |
| 2016-01-12 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 0 |
| 2016-01-11 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 0 |
| 2016-01-08 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 0 |
| 2016-01-07 | $14.18 | $14.18 | $14.18 | $14.18 | $9.49 | 1,000 |
| 2016-01-06 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 0 |
| 2016-01-05 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 15,660 |
| 2016-01-04 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 0 |
| 2015-12-31 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 0 |
| 2015-12-30 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 0 |
| 2015-12-29 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 0 |
| 2015-12-28 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 0 |
| 2015-12-24 | $15.16 | $15.16 | $15.16 | $15.16 | $10.15 | 160 |
| 2015-12-23 | $14.45 | $14.45 | $14.45 | $14.45 | $9.68 | 0 |
| 2015-12-22 | $14.45 | $14.45 | $14.45 | $14.45 | $9.68 | 0 |
| 2015-12-21 | $14.45 | $14.45 | $14.45 | $14.45 | $9.68 | 0 |
| 2015-12-18 | $14.45 | $14.45 | $14.45 | $14.45 | $9.68 | 4,480 |
| 2015-12-17 | $14.75 | $14.75 | $14.75 | $14.75 | $9.88 | 0 |
| 2015-12-16 | $14.75 | $14.75 | $14.75 | $14.75 | $9.88 | 4,250 |
| 2015-12-15 | $14.83 | $14.83 | $14.75 | $14.75 | $9.88 | 4,250 |
| 2015-12-14 | $14.78 | $14.78 | $14.78 | $14.78 | $9.90 | 100 |
| 2015-12-11 | $15.25 | $15.25 | $15.25 | $15.25 | $10.21 | 0 |
| 2015-12-10 | $15.25 | $15.25 | $15.25 | $15.25 | $10.21 | 0 |
| 2015-12-09 | $15.25 | $15.25 | $15.25 | $15.25 | $10.21 | 0 |
| 2015-12-08 | $15.25 | $15.25 | $15.25 | $15.25 | $10.21 | 200 |
| 2015-12-07 | $15.44 | $15.44 | $15.25 | $15.25 | $10.21 | 200 |
| 2015-12-04 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-12-03 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-12-02 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-12-01 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-11-30 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-11-27 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-11-25 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 0 |
| 2015-11-24 | $16.22 | $16.22 | $16.22 | $16.22 | $10.86 | 185 |
| 2015-11-23 | $15.75 | $15.75 | $15.75 | $15.75 | $10.55 | 350 |
| 2015-11-20 | $15.96 | $15.96 | $15.96 | $15.96 | $10.69 | 0 |
| 2015-11-19 | $15.96 | $15.96 | $15.96 | $15.96 | $10.69 | 234,800 |
| 2015-11-18 | $15.60 | $15.60 | $15.60 | $15.60 | $10.45 | 354 |
| 2015-11-05 | $16.00 | $16.00 | $15.89 | $15.89 | $10.64 | 74,700 |
| 2015-11-04 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-11-03 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-11-02 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-30 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-29 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-28 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-27 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-26 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-23 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-22 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-21 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-20 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-19 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-16 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-15 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-14 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-13 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-12 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-09 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-08 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-07 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 0 |
| 2015-10-06 | $17.06 | $17.06 | $17.06 | $17.06 | $11.43 | 200,000 |
| 2015-10-05 | $15.14 | $15.16 | $15.14 | $15.16 | $10.15 | 0 |
| 2015-10-02 | $15.14 | $15.16 | $15.14 | $15.16 | $10.15 | 0 |
| 2015-10-01 | $15.14 | $15.16 | $15.14 | $15.16 | $10.15 | 0 |
| 2015-09-30 | $15.14 | $15.16 | $15.14 | $15.16 | $10.15 | 0 |
| 2015-09-29 | $15.14 | $15.16 | $15.14 | $15.16 | $10.15 | 684 |
| 2015-09-28 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-25 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-24 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-23 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-22 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-21 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-18 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 0 |
| 2015-09-17 | $17.10 | $17.10 | $17.10 | $17.10 | $11.45 | 100 |
| 2015-09-16 | $16.45 | $16.45 | $16.45 | $16.45 | $11.02 | 0 |
| 2015-09-15 | $16.45 | $16.45 | $16.45 | $16.45 | $11.02 | 770 |
| 2015-09-14 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-11 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-10 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-09 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-08 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-04 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-03 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 0 |
| 2015-09-02 | $16.50 | $16.50 | $16.04 | $16.04 | $10.74 | 390 |
| 2015-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $11.05 | 0 |
Eni Spa (EIPAF) News Headlines
Recent Eni Spa (EIPAF) News
Similar Companies to Eni Spa (EIPAF) 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 | -- | -- | -- |