Gibson Energy Inc (GBNXF) Exchange: PINK
Data as of May 6, 2024
$16.20 ($-0.02) -0.12%
Gibson Energy Inc - Daily Information
Click for more stock information on Gibson Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $16.39 |
| Previous Close | $16.20 |
| High | $16.39 |
| Low | $16.20 |
| Adjusted Open | $16.39 |
| Previous Adjusted Close | $16.20 |
| Adjusted High | $16.39 |
| Adjusted Low | $16.20 |
About Gibson Energy Inc (GBNXF)
No Description Available
Invest in Gibson Energy Inc (GBNXF)
Historical Stock Data for Gibson Energy Inc (GBNXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $16.39 | $16.39 | $16.20 | $16.20 | $16.20 | 2,555 |
| 2024-05-02 | $16.12 | $16.28 | $16.12 | $16.22 | $16.22 | 35,467 |
| 2024-05-01 | $16.04 | $16.16 | $16.03 | $16.16 | $16.16 | 84,676 |
| 2024-04-30 | $16.70 | $16.75 | $16.22 | $16.47 | $16.47 | 106,430 |
| 2024-04-29 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 2,516 |
| 2024-04-26 | $16.63 | $16.63 | $16.51 | $16.56 | $16.56 | 72,983 |
| 2024-04-25 | $16.51 | $16.58 | $16.51 | $16.58 | $16.58 | 35,533 |
| 2024-04-24 | $16.62 | $16.63 | $16.60 | $16.61 | $16.61 | 33,816 |
| 2024-04-23 | $16.58 | $16.68 | $16.58 | $16.68 | $16.68 | 82,846 |
| 2024-04-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 23,383 |
| 2024-04-19 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 3,318 |
| 2024-04-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 10,605 |
| 2024-04-17 | $16.19 | $16.19 | $16.12 | $16.12 | $16.12 | 43,260 |
| 2024-04-16 | $16.51 | $16.51 | $16.30 | $16.33 | $16.33 | 3,074 |
| 2024-04-15 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 9,070 |
| 2024-04-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 22,706 |
| 2024-04-11 | $16.72 | $16.80 | $16.71 | $16.80 | $16.80 | 12,470 |
| 2024-04-10 | $16.73 | $16.73 | $16.63 | $16.63 | $16.63 | 824 |
| 2024-04-09 | $16.99 | $16.99 | $16.94 | $16.94 | $16.94 | 2,059 |
| 2024-04-08 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 47,350 |
| 2024-04-05 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2024-04-04 | $16.91 | $16.94 | $16.91 | $16.94 | $16.94 | 3,126 |
| 2024-04-03 | $17.02 | $17.02 | $16.98 | $16.98 | $16.98 | 511 |
| 2024-04-02 | $16.27 | $16.94 | $16.27 | $16.84 | $16.84 | 43,501 |
| 2024-04-01 | $16.85 | $16.85 | $16.84 | $16.84 | $16.84 | 660 |
| 2024-03-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 36,677 |
| 2024-03-27 | $16.84 | $16.89 | $16.84 | $16.89 | $16.89 | 57,947 |
| 2024-03-26 | $17.17 | $17.17 | $17.17 | $17.17 | $16.87 | 0 |
| 2024-03-25 | $17.17 | $17.17 | $17.17 | $17.17 | $16.87 | 3,064 |
| 2024-03-22 | $17.06 | $17.07 | $17.06 | $17.07 | $16.77 | 17,944 |
| 2024-03-21 | $17.18 | $17.18 | $17.05 | $17.18 | $16.88 | 5,234 |
| 2024-03-20 | $17.14 | $17.14 | $17.05 | $17.05 | $16.75 | 7,532 |
| 2024-03-19 | $17.12 | $17.12 | $17.11 | $17.11 | $16.81 | 100,142 |
| 2024-03-18 | $16.82 | $16.82 | $16.78 | $16.78 | $16.49 | 11,441 |
| 2024-03-15 | $16.85 | $16.85 | $16.74 | $16.83 | $16.53 | 17,150 |
| 2024-03-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.75 | 69,364 |
| 2024-03-13 | $17.00 | $17.05 | $17.00 | $17.05 | $16.75 | 2,084 |
| 2024-03-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.50 | 10,394 |
| 2024-03-11 | $16.65 | $16.79 | $16.65 | $16.79 | $16.50 | 2,529 |
| 2024-03-08 | $16.65 | $16.68 | $16.58 | $16.58 | $16.29 | 93,534 |
| 2024-03-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.51 | 32,799 |
| 2024-03-06 | $16.74 | $16.80 | $16.68 | $16.68 | $16.39 | 19,797 |
| 2024-03-05 | $16.55 | $16.62 | $16.51 | $16.62 | $16.33 | 36,079 |
| 2024-03-04 | $16.35 | $16.62 | $16.35 | $16.61 | $16.32 | 30,975 |
| 2024-03-01 | $16.56 | $16.72 | $16.54 | $16.70 | $16.70 | 14,832 |
| 2024-02-29 | $16.50 | $16.56 | $16.46 | $16.56 | $16.56 | 11,931 |
| 2024-02-28 | $16.38 | $16.39 | $16.30 | $16.39 | $16.39 | 20,637 |
| 2024-02-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 26,172 |
| 2024-02-26 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 3,371 |
| 2024-02-23 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 92,694 |
| 2024-02-22 | $16.10 | $16.21 | $16.10 | $16.21 | $16.21 | 6,290 |
| 2024-02-21 | $15.50 | $16.07 | $15.50 | $16.06 | $16.06 | 31,311 |
| 2024-02-20 | $15.40 | $15.40 | $15.39 | $15.39 | $15.39 | 25,777 |
| 2024-02-16 | $15.48 | $15.53 | $15.45 | $15.45 | $15.45 | 53,117 |
| 2024-02-15 | $15.29 | $15.31 | $15.29 | $15.31 | $15.31 | 18,369 |
| 2024-02-14 | $15.28 | $15.30 | $15.22 | $15.25 | $15.25 | 35,562 |
| 2024-02-13 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 2,913 |
| 2024-02-12 | $15.57 | $15.60 | $15.57 | $15.60 | $15.60 | 2,221 |
| 2024-02-09 | $15.26 | $15.31 | $15.26 | $15.31 | $15.31 | 2,408 |
| 2024-02-08 | $15.19 | $15.25 | $15.17 | $15.25 | $15.25 | 2,666 |
| 2024-02-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 18,855 |
| 2024-02-06 | $15.10 | $15.26 | $15.10 | $15.21 | $15.21 | 10,992 |
| 2024-02-05 | $15.66 | $15.66 | $15.25 | $15.25 | $15.25 | 11,478 |
| 2024-02-02 | $15.66 | $15.73 | $15.66 | $15.73 | $15.73 | 4,696 |
| 2024-02-01 | $16.09 | $16.11 | $16.00 | $16.00 | $16.00 | 21,178 |
| 2024-01-31 | $16.05 | $16.09 | $15.95 | $15.97 | $15.97 | 3,251 |
| 2024-01-30 | $15.86 | $16.00 | $15.86 | $16.00 | $16.00 | 14,182 |
| 2024-01-29 | $15.93 | $15.93 | $15.84 | $15.92 | $15.92 | 33,171 |
| 2024-01-26 | $15.90 | $15.96 | $15.89 | $15.92 | $15.92 | 52,113 |
| 2024-01-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 39,687 |
| 2024-01-24 | $15.90 | $16.00 | $15.75 | $15.75 | $15.75 | 30,289 |
| 2024-01-23 | $15.60 | $15.77 | $15.60 | $15.77 | $15.77 | 18,730 |
| 2024-01-22 | $15.65 | $15.66 | $15.65 | $15.66 | $15.66 | 4,871 |
| 2024-01-19 | $15.60 | $15.64 | $15.57 | $15.64 | $15.64 | 3,363 |
| 2024-01-18 | $15.40 | $15.72 | $15.40 | $15.72 | $15.72 | 39,928 |
| 2024-01-17 | $15.40 | $15.51 | $15.35 | $15.49 | $15.49 | 61,504 |
| 2024-01-16 | $15.60 | $15.74 | $15.50 | $15.50 | $15.50 | 25,805 |
| 2024-01-12 | $15.75 | $15.75 | $15.61 | $15.61 | $15.61 | 2,018 |
| 2024-01-11 | $15.39 | $15.39 | $15.38 | $15.38 | $15.38 | 42,124 |
| 2024-01-10 | $15.35 | $15.49 | $15.35 | $15.48 | $15.48 | 32,385 |
| 2024-01-09 | $15.35 | $15.35 | $15.31 | $15.33 | $15.33 | 14,777 |
| 2024-01-08 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 5,514 |
| 2024-01-05 | $15.42 | $15.42 | $15.34 | $15.39 | $15.39 | 17,401 |
| 2024-01-04 | $15.39 | $15.41 | $15.39 | $15.41 | $15.41 | 44,154 |
| 2024-01-03 | $15.37 | $15.46 | $15.37 | $15.46 | $15.46 | 37,829 |
| 2024-01-02 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 61,269 |
| 2023-12-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 2,709 |
| 2023-12-28 | $15.33 | $15.33 | $15.23 | $15.23 | $15.23 | 18,340 |
| 2023-12-27 | $15.73 | $15.73 | $15.72 | $15.72 | $15.42 | 11,069 |
| 2023-12-26 | $15.68 | $15.68 | $15.68 | $15.68 | $15.38 | 2 |
| 2023-12-22 | $15.52 | $15.69 | $15.52 | $15.68 | $15.38 | 49,635 |
| 2023-12-21 | $15.27 | $15.37 | $15.23 | $15.37 | $15.08 | 30,260 |
| 2023-12-20 | $15.31 | $15.31 | $15.24 | $15.24 | $14.95 | 37,900 |
| 2023-12-19 | $15.03 | $15.22 | $15.03 | $15.22 | $14.93 | 7,564 |
| 2023-12-18 | $15.21 | $15.21 | $15.17 | $15.17 | $14.88 | 54,360 |
| 2023-12-15 | $14.90 | $15.03 | $14.90 | $15.01 | $14.72 | 188,770 |
| 2023-12-14 | $15.03 | $15.03 | $15.03 | $15.03 | $14.74 | 10,918 |
| 2023-12-13 | $14.42 | $14.88 | $14.41 | $14.88 | $14.88 | 46,856 |
| 2023-12-12 | $14.70 | $14.70 | $14.33 | $14.33 | $14.33 | 138,580 |
| 2023-12-11 | $14.91 | $14.91 | $14.75 | $14.75 | $14.75 | 139,031 |
| 2023-12-08 | $14.94 | $15.01 | $14.94 | $14.96 | $14.96 | 104,064 |
| 2023-12-07 | $15.07 | $15.07 | $14.94 | $14.94 | $14.94 | 99,493 |
| 2023-12-06 | $15.24 | $15.24 | $15.12 | $15.12 | $15.12 | 18,104 |
| 2023-12-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 14,916 |
| 2023-12-04 | $15.33 | $15.40 | $15.23 | $15.40 | $15.40 | 9,057 |
| 2023-12-01 | $15.30 | $15.30 | $15.23 | $15.23 | $15.23 | 144,052 |
| 2023-11-30 | $15.11 | $15.14 | $15.11 | $15.14 | $15.14 | 120,189 |
| 2023-11-29 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 56,428 |
| 2023-11-28 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 11,704 |
| 2023-11-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 8,558 |
| 2023-11-24 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 2,200 |
| 2023-11-22 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 99,854 |
| 2023-11-21 | $15.20 | $15.20 | $15.12 | $15.12 | $15.12 | 86,980 |
| 2023-11-20 | $15.18 | $15.25 | $15.13 | $15.25 | $15.25 | 3,900 |
| 2023-11-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 986 |
| 2023-11-16 | $14.84 | $14.95 | $14.84 | $14.95 | $14.95 | 42,924 |
| 2023-11-15 | $15.28 | $15.30 | $15.23 | $15.29 | $15.29 | 37,805 |
| 2023-11-14 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 8,033 |
| 2023-11-13 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 17,767 |
| 2023-11-10 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 11,442 |
| 2023-11-09 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 20,782 |
| 2023-11-08 | $15.15 | $15.15 | $15.11 | $15.11 | $15.11 | 2,145 |
| 2023-11-07 | $15.18 | $15.18 | $15.17 | $15.17 | $15.17 | 42,047 |
| 2023-11-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 76,103 |
| 2023-11-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 88,131 |
| 2023-11-02 | $15.15 | $15.29 | $15.15 | $15.29 | $15.29 | 49,297 |
| 2023-11-01 | $14.88 | $14.90 | $14.83 | $14.87 | $14.87 | 84,027 |
| 2023-10-31 | $14.23 | $15.01 | $14.00 | $15.01 | $15.01 | 332,006 |
| 2023-10-30 | $15.28 | $15.31 | $15.28 | $15.31 | $15.31 | 4,719 |
| 2023-10-27 | $15.21 | $15.21 | $15.07 | $15.07 | $15.07 | 4,847 |
| 2023-10-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 33,977 |
| 2023-10-25 | $15.15 | $15.21 | $15.13 | $15.20 | $15.20 | 23,934 |
| 2023-10-24 | $15.40 | $15.40 | $15.26 | $15.27 | $15.27 | 21,652 |
| 2023-10-23 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 54,841 |
| 2023-10-20 | $15.44 | $15.44 | $15.22 | $15.22 | $15.22 | 20,293 |
| 2023-10-19 | $15.08 | $15.50 | $15.07 | $15.50 | $15.50 | 219,419 |
| 2023-10-18 | $15.28 | $15.30 | $15.23 | $15.28 | $15.28 | 205,180 |
| 2023-10-17 | $15.03 | $15.17 | $15.03 | $15.12 | $15.12 | 68,584 |
| 2023-10-16 | $14.90 | $15.10 | $14.90 | $15.09 | $15.09 | 15,373 |
| 2023-10-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 51,944 |
| 2023-10-12 | $14.72 | $14.73 | $14.64 | $14.64 | $14.64 | 36,488 |
| 2023-10-11 | $14.60 | $14.78 | $14.57 | $14.78 | $14.78 | 90,551 |
| 2023-10-10 | $14.34 | $14.60 | $14.34 | $14.47 | $14.47 | 74,046 |
| 2023-10-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-10-06 | $13.93 | $14.10 | $13.93 | $14.10 | $14.10 | 40,042 |
| 2023-10-05 | $13.76 | $14.05 | $13.76 | $14.04 | $14.04 | 60,436 |
| 2023-10-04 | $13.56 | $13.66 | $13.45 | $13.66 | $13.66 | 137,498 |
| 2023-10-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,365 |
| 2023-10-02 | $14.01 | $14.01 | $13.74 | $13.74 | $13.74 | 31,305 |
| 2023-09-29 | $14.32 | $14.35 | $14.10 | $14.25 | $14.25 | 69,478 |
| 2023-09-28 | $14.25 | $14.33 | $14.25 | $14.30 | $14.30 | 75,199 |
| 2023-09-27 | $14.67 | $14.68 | $14.59 | $14.67 | $14.28 | 96,370 |
| 2023-09-26 | $14.80 | $14.80 | $14.50 | $14.50 | $14.12 | 24,153 |
| 2023-09-25 | $15.03 | $15.10 | $15.03 | $15.09 | $14.69 | 52,864 |
| 2023-09-22 | $15.74 | $15.74 | $15.00 | $15.01 | $14.61 | 36,611 |
| 2023-09-21 | $15.03 | $15.03 | $15.03 | $15.03 | $14.63 | 82,330 |
| 2023-09-20 | $15.43 | $15.43 | $15.43 | $15.43 | $15.02 | 51,765 |
| 2023-09-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.10 | 22,754 |
| 2023-09-18 | $15.51 | $15.51 | $15.51 | $15.51 | $15.10 | 79,840 |
| 2023-09-15 | $15.46 | $15.48 | $15.46 | $15.48 | $15.07 | 158,883 |
| 2023-09-14 | $15.35 | $15.44 | $15.35 | $15.44 | $15.03 | 89,574 |
| 2023-09-13 | $15.06 | $15.06 | $15.05 | $15.05 | $14.65 | 83,286 |
| 2023-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.60 | 32,497 |
| 2023-09-11 | $14.62 | $14.62 | $14.62 | $14.62 | $14.23 | 112,174 |
| 2023-09-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.23 | 49,623 |
| 2023-09-07 | $14.82 | $14.82 | $14.62 | $14.62 | $14.23 | 15,522 |
| 2023-09-06 | $14.72 | $14.72 | $14.56 | $14.70 | $14.31 | 62,194 |
| 2023-09-05 | $15.07 | $15.08 | $14.99 | $15.00 | $14.60 | 4,968 |
| 2023-09-01 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 40 |
| 2023-08-31 | $14.90 | $15.07 | $14.90 | $15.07 | $15.07 | 2,740 |
| 2023-08-30 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 300 |
| 2023-08-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 220 |
| 2023-08-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 440 |
| 2023-08-25 | $14.59 | $14.61 | $14.59 | $14.61 | $14.61 | 871 |
| 2023-08-24 | $14.49 | $14.50 | $14.49 | $14.50 | $14.50 | 300 |
| 2023-08-23 | $14.25 | $14.37 | $14.25 | $14.36 | $14.36 | 2,301 |
| 2023-08-22 | $14.45 | $14.45 | $14.32 | $14.32 | $14.32 | 2,099 |
| 2023-08-21 | $14.75 | $14.76 | $14.53 | $14.53 | $14.53 | 965 |
| 2023-08-18 | $14.76 | $14.78 | $14.76 | $14.78 | $14.78 | 1,091 |
| 2023-08-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 124 |
| 2023-08-16 | $14.38 | $14.50 | $14.38 | $14.45 | $14.45 | 1,067 |
| 2023-08-15 | $14.64 | $14.64 | $14.38 | $14.38 | $14.38 | 2,190 |
| 2023-08-14 | $14.78 | $14.78 | $14.74 | $14.74 | $14.74 | 721 |
| 2023-08-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2023-08-10 | $15.18 | $15.18 | $14.98 | $14.98 | $14.98 | 7,001 |
| 2023-08-09 | $15.18 | $15.20 | $15.18 | $15.20 | $15.20 | 202 |
| 2023-08-08 | $14.84 | $14.99 | $14.74 | $14.99 | $14.99 | 22,604 |
| 2023-08-07 | $15.00 | $15.00 | $14.59 | $14.59 | $14.59 | 303 |
| 2023-08-04 | $15.23 | $15.23 | $14.95 | $14.97 | $14.97 | 1,626 |
| 2023-08-03 | $15.35 | $15.35 | $15.18 | $15.18 | $15.18 | 3,875 |
| 2023-08-02 | $15.30 | $15.39 | $15.24 | $15.39 | $15.39 | 1,087 |
| 2023-08-01 | $15.39 | $15.79 | $15.20 | $15.51 | $15.51 | 7,631 |
| 2023-07-31 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,724 |
| 2023-07-28 | $16.02 | $16.02 | $16.01 | $16.01 | $16.01 | 1,626 |
| 2023-07-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 183 |
| 2023-07-26 | $16.00 | $16.07 | $16.00 | $16.04 | $16.04 | 1,900 |
| 2023-07-25 | $16.22 | $16.22 | $16.02 | $16.02 | $16.02 | 11,030 |
| 2023-07-24 | $16.00 | $16.14 | $16.00 | $16.09 | $16.09 | 7,750 |
| 2023-07-21 | $15.89 | $16.00 | $15.89 | $16.00 | $16.00 | 9,050 |
| 2023-07-20 | $15.94 | $15.94 | $15.88 | $15.92 | $15.92 | 3,757 |
| 2023-07-19 | $15.95 | $15.95 | $15.83 | $15.83 | $15.83 | 4,041 |
| 2023-07-18 | $15.72 | $15.72 | $15.71 | $15.71 | $15.71 | 533 |
| 2023-07-17 | $15.78 | $15.79 | $15.75 | $15.75 | $15.75 | 508 |
| 2023-07-14 | $15.98 | $16.00 | $15.78 | $15.83 | $15.83 | 22,146 |
| 2023-07-13 | $15.78 | $15.86 | $15.70 | $15.77 | $15.77 | 15,474 |
| 2023-07-12 | $15.29 | $15.56 | $15.28 | $15.56 | $15.56 | 4,064 |
| 2023-07-11 | $15.32 | $15.34 | $15.24 | $15.24 | $15.24 | 1,519 |
| 2023-07-10 | $15.92 | $15.92 | $15.33 | $15.33 | $15.33 | 1,241 |
| 2023-07-07 | $15.49 | $15.54 | $15.44 | $15.50 | $15.50 | 815 |
| 2023-07-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 35 |
| 2023-07-05 | $15.74 | $15.74 | $15.63 | $15.63 | $15.63 | 4,373 |
| 2023-07-03 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 770 |
| 2023-06-30 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 538 |
| 2023-06-29 | $15.58 | $15.69 | $15.58 | $15.69 | $15.69 | 1,348 |
| 2023-06-28 | $15.69 | $15.80 | $15.69 | $15.80 | $15.51 | 367 |
| 2023-06-27 | $15.75 | $15.77 | $15.75 | $15.77 | $15.48 | 1,433 |
| 2023-06-26 | $15.92 | $15.92 | $15.92 | $15.92 | $15.63 | 1,535 |
| 2023-06-23 | $15.70 | $15.73 | $15.63 | $15.73 | $15.44 | 3,481 |
| 2023-06-22 | $15.67 | $15.72 | $15.56 | $15.56 | $15.27 | 3,155 |
| 2023-06-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.59 | 669 |
| 2023-06-20 | $16.10 | $16.10 | $15.78 | $15.87 | $15.58 | 400 |
| 2023-06-16 | $16.06 | $16.22 | $16.06 | $16.10 | $15.80 | 1,590 |
| 2023-06-15 | $15.85 | $15.94 | $15.55 | $15.86 | $15.57 | 33,343 |
| 2023-06-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.78 | 50 |
| 2023-06-13 | $16.08 | $16.08 | $16.08 | $16.08 | $15.78 | 0 |
| 2023-06-12 | $16.31 | $16.31 | $16.08 | $16.08 | $15.78 | 841 |
| 2023-06-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.59 | 65 |
| 2023-06-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.59 | 0 |
| 2023-06-07 | $16.78 | $16.90 | $16.77 | $16.90 | $16.59 | 14,400 |
| 2023-06-06 | $16.58 | $16.58 | $16.58 | $16.58 | $16.28 | 200 |
| 2023-06-05 | $16.12 | $16.12 | $16.12 | $16.12 | $15.82 | 0 |
| 2023-06-02 | $16.12 | $16.12 | $16.12 | $16.12 | $15.82 | 100 |
| 2023-06-01 | $16.12 | $16.12 | $16.12 | $16.12 | $15.82 | 20 |
| 2023-05-31 | $15.43 | $16.12 | $15.43 | $16.12 | $15.82 | 4,102 |
| 2023-05-30 | $15.80 | $15.91 | $15.80 | $15.91 | $15.62 | 240 |
| 2023-05-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.31 | 1,501 |
| 2023-05-25 | $15.55 | $15.55 | $15.54 | $15.55 | $15.26 | 3,174 |
| 2023-05-24 | $15.76 | $15.76 | $15.74 | $15.75 | $15.46 | 2,310 |
| 2023-05-23 | $16.63 | $16.63 | $16.63 | $16.63 | $16.33 | 30 |
| 2023-05-22 | $16.63 | $16.63 | $16.63 | $16.63 | $16.33 | 0 |
| 2023-05-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 54 |
| 2023-05-18 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 86 |
| 2023-05-17 | $16.62 | $16.72 | $16.62 | $16.63 | $16.63 | 380 |
| 2023-05-16 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 8 |
| 2023-05-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1 |
| 2023-05-12 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 6 |
| 2023-05-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1 |
| 2023-05-10 | $16.48 | $16.48 | $16.33 | $16.33 | $16.33 | 421 |
| 2023-05-09 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 16 |
| 2023-05-08 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-05-05 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-05-04 | $16.06 | $16.11 | $16.06 | $16.11 | $16.11 | 206 |
| 2023-05-03 | $15.99 | $16.07 | $15.99 | $16.07 | $16.07 | 1,575 |
| 2023-05-02 | $16.80 | $16.80 | $16.66 | $16.66 | $16.66 | 405 |
| 2023-05-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2023-04-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 301 |
| 2023-04-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 4,000 |
| 2023-04-25 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 15 |
| 2023-04-24 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 374 |
| 2023-04-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 7 |
| 2023-04-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-04-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 10 |
| 2023-04-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 10 |
| 2023-04-12 | $16.74 | $16.80 | $16.74 | $16.80 | $16.80 | 380 |
| 2023-04-11 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 13 |
| 2023-04-10 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2023-04-06 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 84 |
| 2023-04-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 500 |
| 2023-04-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 500 |
| 2023-04-03 | $16.07 | $16.13 | $16.07 | $16.13 | $16.13 | 415 |
| 2023-03-31 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 100 |
| 2023-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,048 |
| 2023-03-29 | $16.03 | $16.03 | $16.03 | $16.03 | $15.75 | 5 |
| 2023-03-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 265 |
| 2023-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-03-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
| 2023-03-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 110 |
| 2023-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 80 |
| 2023-03-21 | $16.06 | $16.10 | $16.06 | $16.10 | $16.10 | 211 |
| 2023-03-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 303 |
| 2023-03-17 | $16.12 | $16.12 | $15.68 | $15.68 | $15.68 | 11,117 |
| 2023-03-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 5 |
| 2023-03-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,515 |
| 2023-03-14 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 12 |
| 2023-03-13 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 7 |
| 2023-03-10 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 4 |
| 2023-03-09 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 115 |
| 2023-03-08 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-03-07 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 370 |
| 2023-03-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 330 |
| 2023-03-03 | $17.37 | $17.48 | $17.35 | $17.48 | $17.48 | 956 |
| 2023-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 500 |
| 2023-03-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-02-28 | $16.85 | $16.85 | $16.77 | $16.82 | $16.82 | 90,018 |
| 2023-02-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2023-02-24 | $17.15 | $17.15 | $17.13 | $17.15 | $17.15 | 4,058 |
| 2023-02-23 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1 |
| 2023-02-22 | $17.25 | $17.41 | $17.03 | $17.04 | $17.04 | 573 |
| 2023-02-21 | $17.18 | $17.18 | $16.97 | $16.97 | $16.97 | 701 |
| 2023-02-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 150 |
| 2023-02-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-02-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-02-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 2023-02-13 | $17.94 | $17.94 | $17.86 | $17.86 | $17.86 | 401 |
| 2023-02-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 2 |
| 2023-02-09 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-02-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-02-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 174 |
| 2023-02-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-02-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-02-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-02-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 400 |
| 2023-01-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 223,431 |
| 2023-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-01-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-01-26 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 100 |
| 2023-01-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-01-24 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 10 |
| 2023-01-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 6 |
| 2023-01-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 438 |
| 2023-01-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-01-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-01-17 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-01-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 25 |
| 2023-01-12 | $18.36 | $18.36 | $18.35 | $18.35 | $18.35 | 400 |
| 2023-01-11 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 512 |
| 2023-01-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 191 |
| 2023-01-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-01-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-01-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 2 |
| 2023-01-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-01-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 1 |
| 2022-12-30 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-12-29 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-12-28 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 1,217 |
| 2022-12-27 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-12-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 300 |
| 2022-12-22 | $17.04 | $17.05 | $17.04 | $17.05 | $17.05 | 801 |
| 2022-12-21 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-12-20 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 297 |
| 2022-12-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-12-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-12-15 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 98,318 |
| 2022-12-14 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 100 |
| 2022-12-13 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 1,200 |
| 2022-12-12 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 594 |
| 2022-12-09 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-12-08 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 100 |
| 2022-12-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 15 |
| 2022-12-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-12-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-12-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 501 |
| 2022-12-01 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 75 |
| 2022-11-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 8,215 |
| 2022-11-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2022-11-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 25 |
| 2022-11-25 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 2 |
| 2022-11-23 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 2 |
| 2022-11-22 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 500 |
| 2022-11-21 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 11 |
| 2022-11-18 | $18.03 | $18.03 | $18.01 | $18.01 | $18.01 | 7,043 |
| 2022-11-17 | $17.81 | $17.87 | $17.81 | $17.87 | $17.87 | 1,363 |
| 2022-11-16 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-11-15 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-11-14 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-11-11 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 30 |
| 2022-11-10 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 75 |
| 2022-11-09 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 44 |
| 2022-11-08 | $17.92 | $17.92 | $17.76 | $17.78 | $17.78 | 3,800 |
| 2022-11-07 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-11-04 | $17.76 | $17.76 | $17.40 | $17.63 | $17.63 | 6,464 |
| 2022-11-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 100 |
| 2022-11-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 74 |
| 2022-11-01 | $16.81 | $16.99 | $16.63 | $16.98 | $16.98 | 810 |
| 2022-10-31 | $16.95 | $17.16 | $16.95 | $17.12 | $17.12 | 2,013 |
| 2022-10-28 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 500 |
| 2022-10-27 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-10-26 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-10-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-10-24 | $16.44 | $16.59 | $16.44 | $16.59 | $16.59 | 635 |
| 2022-10-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 450 |
| 2022-10-20 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 200 |
| 2022-10-19 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 683 |
| 2022-10-18 | $16.23 | $16.23 | $16.12 | $16.12 | $16.12 | 820 |
| 2022-10-17 | $16.02 | $16.03 | $16.02 | $16.03 | $16.03 | 200 |
| 2022-10-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 100 |
| 2022-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 20 |
| 2022-10-12 | $15.47 | $15.52 | $15.47 | $15.50 | $15.50 | 600 |
| 2022-10-11 | $15.71 | $15.80 | $15.56 | $15.77 | $15.77 | 780 |
| 2022-10-10 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 23 |
| 2022-10-07 | $16.15 | $16.15 | $16.06 | $16.06 | $16.06 | 800 |
| 2022-10-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 206 |
| 2022-10-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 228 |
| 2022-10-04 | $16.87 | $17.06 | $16.87 | $17.06 | $17.06 | 400 |
| 2022-10-03 | $16.54 | $16.61 | $16.54 | $16.61 | $16.61 | 346 |
| 2022-09-30 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 113 |
| 2022-09-29 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2022-09-28 | $16.16 | $16.39 | $16.16 | $16.34 | $16.34 | 303 |
| 2022-09-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.09 | 8,921 |
| 2022-09-26 | $16.74 | $16.83 | $16.35 | $16.35 | $16.09 | 1,250 |
| 2022-09-23 | $17.26 | $17.26 | $17.05 | $17.05 | $16.77 | 336 |
| 2022-09-22 | $18.17 | $18.22 | $18.08 | $18.13 | $17.84 | 1,750 |
| 2022-09-21 | $18.45 | $18.50 | $18.45 | $18.50 | $18.20 | 551 |
| 2022-09-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.05 | 10 |
| 2022-09-19 | $19.36 | $19.36 | $19.36 | $19.36 | $19.05 | 0 |
| 2022-09-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.05 | 50 |
| 2022-09-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.05 | 0 |
| 2022-09-14 | $19.37 | $19.37 | $19.36 | $19.36 | $19.05 | 27,933 |
| 2022-09-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.51 | 1 |
| 2022-09-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.51 | 0 |
| 2022-09-09 | $18.89 | $18.89 | $18.77 | $18.81 | $18.51 | 300 |
| 2022-09-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 5,100 |
| 2022-09-07 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 100 |
| 2022-09-06 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 100 |
| 2022-09-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 536 |
| 2022-09-01 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 1,302 |
| 2022-08-31 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 4 |
| 2022-08-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2022-08-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 28 |
| 2022-08-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 140 |
| 2022-08-25 | $20.07 | $20.07 | $19.93 | $19.93 | $19.93 | 630 |
| 2022-08-24 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2022-08-23 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 400 |
| 2022-08-22 | $19.24 | $19.26 | $19.24 | $19.26 | $19.26 | 320 |
| 2022-08-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-08-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 100 |
| 2022-08-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 436 |
| 2022-08-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 25 |
| 2022-08-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 5 |
| 2022-08-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 398 |
| 2022-08-11 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 41 |
| 2022-08-10 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-08-09 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-08-08 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-08-05 | $18.00 | $18.88 | $18.00 | $18.67 | $18.67 | 1,235 |
| 2022-08-04 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 150 |
| 2022-08-03 | $19.96 | $19.96 | $19.03 | $19.07 | $19.07 | 2,606 |
| 2022-08-02 | $20.40 | $20.40 | $20.33 | $20.33 | $20.33 | 991 |
| 2022-08-01 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2022-07-29 | $20.55 | $20.63 | $20.40 | $20.63 | $20.63 | 2,857 |
| 2022-07-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3,269 |
| 2022-07-26 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1,302 |
| 2022-07-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 61 |
| 2022-07-22 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 100 |
| 2022-07-21 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 87 |
| 2022-07-20 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1,400 |
| 2022-07-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-07-18 | $19.78 | $20.01 | $19.78 | $19.99 | $19.99 | 702 |
| 2022-07-15 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-07-14 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 90 |
| 2022-07-13 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-07-12 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-07-11 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 200 |
| 2022-07-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-07-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-07-06 | $17.77 | $18.20 | $17.72 | $18.20 | $18.20 | 1,450 |
| 2022-07-05 | $17.27 | $17.78 | $17.27 | $17.78 | $17.78 | 200 |
| 2022-07-01 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 10 |
| 2022-06-30 | $18.45 | $18.64 | $18.29 | $18.39 | $18.39 | 3,689 |
| 2022-06-29 | $18.78 | $18.78 | $18.72 | $18.72 | $18.72 | 2,100 |
| 2022-06-28 | $19.25 | $19.25 | $19.15 | $19.21 | $18.92 | 1,100 |
| 2022-06-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.47 | 500 |
| 2022-06-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.18 | 0 |
| 2022-06-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.18 | 20 |
| 2022-06-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.18 | 898 |
| 2022-06-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.68 | 105 |
| 2022-06-17 | $18.85 | $18.85 | $18.15 | $18.18 | $17.91 | 18,697 |
| 2022-06-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.66 | 201 |
| 2022-06-15 | $20.88 | $20.88 | $20.88 | $20.88 | $20.56 | 3 |
| 2022-06-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.56 | 687 |
| 2022-06-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.66 | 101 |
| 2022-06-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.36 | 1 |
| 2022-06-09 | $21.69 | $21.69 | $21.69 | $21.69 | $21.36 | 130 |
| 2022-06-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.27 | 92 |
| 2022-06-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.27 | 2,312 |
| 2022-06-06 | $21.52 | $21.60 | $21.52 | $21.60 | $21.27 | 300 |
| 2022-06-03 | $21.71 | $21.71 | $21.71 | $21.71 | $21.38 | 0 |
| 2022-06-02 | $21.60 | $21.71 | $21.60 | $21.71 | $21.38 | 2,712 |
| 2022-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 289 |
| 2022-05-31 | $21.11 | $21.15 | $21.04 | $21.04 | $20.72 | 1,874 |
| 2022-05-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.36 | 100 |
| 2022-05-26 | $20.46 | $20.63 | $20.46 | $20.63 | $20.32 | 563 |
| 2022-05-25 | $20.33 | $20.33 | $20.33 | $20.33 | $20.02 | 704 |
| 2022-05-24 | $20.00 | $20.15 | $20.00 | $20.15 | $19.85 | 500 |
| 2022-05-23 | $19.14 | $19.14 | $19.14 | $19.14 | $18.85 | 500 |
| 2022-05-20 | $20.00 | $20.15 | $20.00 | $20.06 | $19.76 | 3,973 |
| 2022-05-19 | $20.04 | $20.04 | $20.04 | $20.04 | $19.74 | 100 |
| 2022-05-18 | $20.01 | $20.10 | $20.01 | $20.10 | $19.80 | 301 |
| 2022-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 100 |
| 2022-05-16 | $19.75 | $19.89 | $19.75 | $19.89 | $19.59 | 200 |
| 2022-05-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.21 | 108 |
| 2022-05-12 | $18.98 | $18.98 | $18.98 | $18.98 | $18.69 | 100 |
| 2022-05-11 | $19.35 | $19.42 | $19.35 | $19.42 | $19.13 | 330 |
| 2022-05-10 | $18.90 | $18.95 | $18.90 | $18.95 | $18.66 | 405 |
| 2022-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.94 | 54 |
| 2022-05-06 | $20.01 | $20.25 | $19.99 | $20.25 | $19.94 | 800 |
| 2022-05-05 | $20.48 | $20.48 | $19.87 | $19.87 | $19.57 | 2,001 |
| 2022-05-04 | $19.57 | $19.57 | $19.57 | $19.57 | $19.27 | 0 |
| 2022-05-03 | $19.29 | $19.57 | $19.29 | $19.57 | $19.27 | 700 |
| 2022-05-02 | $18.84 | $18.84 | $18.84 | $18.84 | $18.56 | 100 |
| 2022-04-29 | $18.67 | $18.67 | $18.67 | $18.67 | $18.39 | 0 |
| 2022-04-28 | $18.67 | $18.67 | $18.67 | $18.67 | $18.39 | 0 |
| 2022-04-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.39 | 0 |
| 2022-04-26 | $18.67 | $18.67 | $18.67 | $18.67 | $18.39 | 548 |
| 2022-04-25 | $18.72 | $18.73 | $18.67 | $18.67 | $18.39 | 548 |
| 2022-04-22 | $18.70 | $19.31 | $18.70 | $19.31 | $19.02 | 462 |
| 2022-04-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.43 | 0 |
| 2022-04-20 | $20.18 | $20.26 | $19.73 | $19.73 | $19.43 | 2,229 |
| 2022-04-19 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 2,270 |
| 2022-04-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.48 | 1,300 |
| 2022-04-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.76 | 100 |
| 2022-04-13 | $19.52 | $20.01 | $19.52 | $20.01 | $19.71 | 1,160 |
| 2022-04-12 | $19.91 | $19.91 | $19.79 | $19.79 | $19.49 | 600 |
| 2022-04-11 | $19.81 | $19.92 | $19.60 | $19.60 | $19.30 | 2,100 |
| 2022-04-08 | $19.73 | $19.95 | $19.72 | $19.95 | $19.64 | 901 |
| 2022-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2022-04-06 | $20.04 | $20.04 | $20.00 | $20.00 | $19.70 | 53,320 |
| 2022-04-05 | $20.22 | $20.22 | $19.99 | $20.03 | $19.73 | 1,717 |
| 2022-04-04 | $20.03 | $20.03 | $20.03 | $20.03 | $19.73 | 0 |
| 2022-04-01 | $20.04 | $20.07 | $19.82 | $20.03 | $19.73 | 1,717 |
| 2022-03-31 | $20.03 | $20.03 | $20.03 | $20.03 | $19.73 | 100 |
| 2022-03-30 | $20.18 | $20.18 | $20.15 | $20.15 | $19.85 | 41,700 |
| 2022-03-29 | $20.20 | $20.20 | $20.20 | $20.20 | $19.61 | 503 |
| 2022-03-28 | $20.43 | $20.43 | $20.43 | $20.43 | $19.83 | 15 |
| 2022-03-25 | $20.43 | $20.43 | $20.43 | $20.43 | $19.83 | 20 |
| 2022-03-24 | $20.36 | $20.43 | $20.36 | $20.43 | $19.83 | 1,112 |
| 2022-03-23 | $20.35 | $20.35 | $20.28 | $20.28 | $19.68 | 350 |
| 2022-03-22 | $19.39 | $19.39 | $19.39 | $19.39 | $18.82 | 0 |
| 2022-03-21 | $19.39 | $19.39 | $19.39 | $19.39 | $18.82 | 0 |
| 2022-03-18 | $19.39 | $19.39 | $19.39 | $19.39 | $18.82 | 1,603 |
| 2022-03-17 | $19.57 | $19.72 | $19.35 | $19.37 | $18.80 | 1,220 |
| 2022-03-16 | $19.29 | $19.30 | $19.29 | $19.30 | $18.73 | 247 |
| 2022-03-15 | $18.80 | $19.11 | $18.79 | $19.06 | $18.50 | 3,374 |
| 2022-03-14 | $19.43 | $19.43 | $19.20 | $19.20 | $18.64 | 300 |
| 2022-03-11 | $19.82 | $19.84 | $19.72 | $19.72 | $19.14 | 400 |
| 2022-03-10 | $19.76 | $19.76 | $19.76 | $19.76 | $19.18 | 0 |
| 2022-03-09 | $19.76 | $19.76 | $19.76 | $19.76 | $19.18 | 100 |
| 2022-03-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.43 | 200 |
| 2022-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 220 |
| 2022-03-04 | $19.88 | $19.88 | $19.88 | $19.88 | $19.30 | 40,100 |
| 2022-03-03 | $19.70 | $19.70 | $19.50 | $19.50 | $18.93 | 300 |
| 2022-03-02 | $19.70 | $20.15 | $19.70 | $20.15 | $19.56 | 536 |
| 2022-03-01 | $18.29 | $18.29 | $18.29 | $18.29 | $17.75 | 0 |
| 2022-02-28 | $18.29 | $18.29 | $18.29 | $18.29 | $17.75 | 15,454 |
| 2022-02-25 | $18.29 | $18.29 | $18.29 | $18.29 | $17.75 | 0 |
| 2022-02-24 | $18.39 | $18.39 | $18.29 | $18.29 | $17.75 | 697 |
| 2022-02-23 | $18.34 | $18.85 | $18.34 | $18.58 | $18.03 | 5,300 |
| 2022-02-22 | $18.18 | $18.18 | $17.95 | $17.95 | $17.42 | 240 |
| 2022-02-18 | $19.21 | $19.21 | $18.88 | $18.88 | $18.33 | 200 |
| 2022-02-17 | $19.24 | $19.31 | $19.21 | $19.30 | $18.73 | 1,100 |
| 2022-02-16 | $19.23 | $19.23 | $19.06 | $19.13 | $18.57 | 1,050 |
| 2022-02-15 | $18.98 | $19.06 | $18.97 | $19.06 | $18.50 | 1,325 |
| 2022-02-14 | $18.97 | $19.14 | $18.97 | $19.14 | $18.58 | 200 |
| 2022-02-11 | $19.08 | $19.08 | $19.08 | $19.08 | $18.52 | 6,450 |
| 2022-02-10 | $19.08 | $19.08 | $18.78 | $18.86 | $18.31 | 18,200 |
| 2022-02-09 | $18.79 | $18.79 | $18.79 | $18.79 | $18.24 | 100 |
| 2022-02-08 | $18.56 | $18.73 | $18.55 | $18.67 | $18.12 | 4,508 |
| 2022-02-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.19 | 700 |
| 2022-02-04 | $19.12 | $19.12 | $19.12 | $19.12 | $18.56 | 216 |
| 2022-02-03 | $19.09 | $19.09 | $19.09 | $19.09 | $18.53 | 100 |
| 2022-02-02 | $19.45 | $19.49 | $19.45 | $19.49 | $18.92 | 400 |
| 2022-02-01 | $19.52 | $19.52 | $19.48 | $19.48 | $18.91 | 200 |
| 2022-01-31 | $18.94 | $19.41 | $18.94 | $19.23 | $18.66 | 1,265 |
| 2022-01-28 | $18.81 | $18.92 | $18.81 | $18.92 | $18.36 | 13,983 |
| 2022-01-27 | $19.31 | $19.31 | $18.86 | $18.86 | $18.31 | 600 |
| 2022-01-26 | $19.27 | $19.27 | $19.02 | $19.06 | $18.50 | 601 |
| 2022-01-25 | $18.62 | $18.62 | $18.58 | $18.58 | $18.03 | 200 |
| 2022-01-24 | $18.14 | $18.14 | $18.04 | $18.04 | $17.51 | 1,472 |
| 2022-01-21 | $18.63 | $18.63 | $18.54 | $18.54 | $18.00 | 500 |
| 2022-01-20 | $19.36 | $19.36 | $19.11 | $19.11 | $18.55 | 493 |
| 2022-01-19 | $19.00 | $19.00 | $18.86 | $18.86 | $18.31 | 450 |
| 2022-01-18 | $18.74 | $18.74 | $18.74 | $18.74 | $18.19 | 0 |
| 2022-01-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.19 | 4,865 |
| 2022-01-13 | $18.81 | $18.89 | $18.81 | $18.82 | $18.27 | 348 |
| 2022-01-12 | $18.64 | $18.64 | $18.51 | $18.51 | $17.97 | 1,250 |
| 2022-01-11 | $18.36 | $18.36 | $18.36 | $18.36 | $17.82 | 0 |
| 2022-01-10 | $18.36 | $18.36 | $18.36 | $18.36 | $17.82 | 0 |
| 2022-01-07 | $18.36 | $18.36 | $18.36 | $18.36 | $17.82 | 100 |
| 2022-01-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.57 | 0 |
| 2022-01-05 | $18.06 | $18.21 | $17.99 | $18.10 | $17.57 | 1,175 |
| 2022-01-04 | $17.96 | $18.01 | $17.96 | $17.99 | $17.46 | 577 |
| 2022-01-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.12 | 0 |
| 2021-12-31 | $17.53 | $17.64 | $17.53 | $17.64 | $17.12 | 400 |
| 2021-12-30 | $17.46 | $17.46 | $17.46 | $17.46 | $16.95 | 178 |
| 2021-12-29 | $16.67 | $17.65 | $16.67 | $17.65 | $16.87 | 792 |
| 2021-12-28 | $18.81 | $18.81 | $18.81 | $18.81 | $17.98 | 100 |
| 2021-12-27 | $17.15 | $17.15 | $17.15 | $17.15 | $16.39 | 0 |
| 2021-12-23 | $17.15 | $17.15 | $17.15 | $17.15 | $16.39 | 4 |
| 2021-12-22 | $17.15 | $17.15 | $17.15 | $17.15 | $16.39 | 0 |
| 2021-12-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.39 | 0 |
| 2021-12-20 | $16.74 | $17.15 | $16.70 | $17.15 | $16.39 | 1,400 |
| 2021-12-17 | $17.16 | $17.30 | $17.16 | $17.30 | $16.53 | 1,000 |
| 2021-12-16 | $17.45 | $17.45 | $17.08 | $17.08 | $16.32 | 1,450 |
| 2021-12-15 | $17.25 | $17.25 | $17.14 | $17.23 | $16.47 | 691 |
| 2021-12-14 | $17.26 | $17.36 | $17.26 | $17.33 | $16.56 | 700 |
| 2021-12-13 | $17.52 | $17.52 | $17.31 | $17.35 | $16.58 | 435 |
| 2021-12-10 | $17.59 | $17.67 | $17.59 | $17.62 | $16.84 | 1,700 |
| 2021-12-09 | $17.79 | $17.79 | $17.68 | $17.68 | $16.90 | 1,100 |
| 2021-12-08 | $18.09 | $18.18 | $18.09 | $18.18 | $17.37 | 574 |
| 2021-12-07 | $18.22 | $18.22 | $18.01 | $18.01 | $17.21 | 505 |
| 2021-12-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.48 | 1 |
| 2021-12-03 | $17.46 | $17.46 | $17.25 | $17.25 | $16.48 | 300 |
| 2021-12-02 | $17.42 | $17.60 | $17.42 | $17.55 | $16.77 | 700 |
| 2021-12-01 | $17.86 | $17.86 | $17.45 | $17.45 | $16.68 | 900 |
| 2021-11-30 | $18.14 | $18.15 | $18.14 | $18.14 | $17.34 | 8,209 |
| 2021-11-29 | $18.45 | $18.63 | $18.28 | $18.63 | $17.80 | 1,903 |
| 2021-11-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.06 | 0 |
| 2021-11-24 | $18.77 | $18.90 | $18.77 | $18.90 | $18.06 | 950 |
| 2021-11-23 | $18.72 | $18.95 | $18.72 | $18.95 | $18.11 | 1,845 |
| 2021-11-22 | $18.85 | $18.85 | $18.83 | $18.84 | $18.00 | 800 |
| 2021-11-19 | $18.56 | $18.61 | $18.47 | $18.59 | $17.77 | 2,600 |
| 2021-11-18 | $18.72 | $18.72 | $18.72 | $18.72 | $17.89 | 153 |
| 2021-11-17 | $18.86 | $18.86 | $18.78 | $18.78 | $17.95 | 400 |
| 2021-11-16 | $18.74 | $19.01 | $18.74 | $18.97 | $18.13 | 2,300 |
| 2021-11-15 | $18.73 | $18.73 | $18.73 | $18.73 | $17.90 | 1,101 |
| 2021-11-12 | $19.04 | $19.04 | $19.04 | $19.04 | $18.19 | 1 |
| 2021-11-11 | $19.04 | $19.04 | $19.04 | $19.04 | $18.19 | 1 |
| 2021-11-10 | $19.41 | $19.41 | $19.04 | $19.04 | $18.19 | 360 |
| 2021-11-09 | $19.21 | $19.45 | $19.21 | $19.45 | $18.59 | 600 |
| 2021-11-08 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2021-11-05 | $18.88 | $18.89 | $18.83 | $18.83 | $17.99 | 1,950 |
| 2021-11-04 | $18.78 | $18.78 | $18.66 | $18.66 | $17.83 | 401 |
| 2021-11-03 | $19.08 | $19.11 | $18.59 | $18.59 | $17.77 | 1,400 |
| 2021-11-02 | $19.50 | $19.91 | $19.34 | $19.53 | $18.66 | 4,851 |
| 2021-11-01 | $20.55 | $20.55 | $20.52 | $20.52 | $19.61 | 301 |
| 2021-10-29 | $20.09 | $20.17 | $20.09 | $20.17 | $19.28 | 301 |
| 2021-10-28 | $19.15 | $20.32 | $19.15 | $20.32 | $19.42 | 951 |
| 2021-10-27 | $20.21 | $20.21 | $20.21 | $20.21 | $19.31 | 401 |
| 2021-10-26 | $19.77 | $19.77 | $19.77 | $19.77 | $18.89 | 1 |
| 2021-10-25 | $19.79 | $19.79 | $19.66 | $19.77 | $18.89 | 800 |
| 2021-10-22 | $19.89 | $19.90 | $19.73 | $19.73 | $18.85 | 858 |
| 2021-10-21 | $19.89 | $19.89 | $19.71 | $19.71 | $18.84 | 621 |
| 2021-10-20 | $19.68 | $19.80 | $19.59 | $19.77 | $18.89 | 1,902 |
| 2021-10-19 | $19.05 | $19.62 | $19.05 | $19.62 | $18.75 | 700 |
| 2021-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.16 | 150 |
| 2021-10-15 | $19.06 | $19.06 | $19.06 | $19.06 | $18.21 | 62 |
| 2021-10-14 | $18.91 | $19.06 | $18.91 | $19.06 | $18.21 | 900 |
| 2021-10-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.34 | 51 |
| 2021-10-12 | $18.28 | $18.29 | $18.15 | $18.15 | $17.34 | 300 |
| 2021-10-11 | $18.44 | $18.44 | $18.44 | $18.44 | $17.62 | 50 |
| 2021-10-08 | $18.72 | $18.72 | $18.44 | $18.44 | $17.62 | 230 |
| 2021-10-07 | $18.52 | $18.52 | $18.49 | $18.49 | $17.67 | 401 |
| 2021-10-06 | $18.36 | $18.47 | $18.36 | $18.47 | $17.65 | 300 |
| 2021-10-05 | $18.52 | $18.52 | $18.44 | $18.44 | $17.62 | 917 |
| 2021-10-04 | $18.15 | $18.15 | $18.15 | $18.15 | $17.34 | 0 |
| 2021-10-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.34 | 5 |
| 2021-09-30 | $18.11 | $18.18 | $18.11 | $18.15 | $17.34 | 2,700 |
| 2021-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2021-09-28 | $18.37 | $18.37 | $18.25 | $18.25 | $17.44 | 300 |
| 2021-09-27 | $18.64 | $18.64 | $18.50 | $18.50 | $17.41 | 240 |
| 2021-09-24 | $18.38 | $18.38 | $18.38 | $18.38 | $17.30 | 0 |
| 2021-09-23 | $18.38 | $18.38 | $18.38 | $18.38 | $17.30 | 160 |
| 2021-09-22 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 0 |
| 2021-09-21 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 50 |
| 2021-09-20 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 94 |
| 2021-09-17 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 0 |
| 2021-09-16 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 0 |
| 2021-09-15 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 0 |
| 2021-09-14 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 0 |
| 2021-09-13 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 0 |
| 2021-09-10 | $18.34 | $18.34 | $18.34 | $18.34 | $17.26 | 260 |
| 2021-09-09 | $18.03 | $18.03 | $18.03 | $18.03 | $16.97 | 0 |
| 2021-09-08 | $18.57 | $18.57 | $18.03 | $18.03 | $16.97 | 1,355 |
| 2021-09-07 | $18.35 | $18.35 | $18.35 | $18.35 | $17.27 | 0 |
| 2021-09-03 | $18.35 | $18.35 | $18.35 | $18.35 | $17.27 | 0 |
| 2021-09-02 | $18.30 | $18.35 | $18.30 | $18.35 | $17.27 | 420 |
| 2021-09-01 | $17.71 | $17.71 | $17.71 | $17.71 | $16.67 | 500 |
| 2021-08-31 | $17.99 | $17.99 | $17.99 | $17.99 | $16.93 | 5,889 |
| 2021-08-30 | $17.16 | $17.16 | $17.16 | $17.16 | $16.15 | 5 |
| 2021-08-27 | $17.16 | $17.16 | $17.16 | $17.16 | $16.15 | 51 |
| 2021-08-26 | $17.16 | $17.16 | $17.16 | $17.16 | $16.15 | 0 |
| 2021-08-25 | $17.16 | $17.16 | $17.16 | $17.16 | $16.15 | 0 |
| 2021-08-24 | $17.16 | $17.16 | $17.16 | $17.16 | $16.15 | 0 |
| 2021-08-23 | $17.16 | $17.16 | $17.16 | $17.16 | $16.15 | 118 |
| 2021-08-20 | $17.81 | $17.81 | $17.81 | $17.81 | $16.76 | 0 |
| 2021-08-19 | $17.81 | $17.81 | $17.81 | $17.81 | $16.76 | 0 |
| 2021-08-18 | $17.81 | $17.81 | $17.81 | $17.81 | $16.76 | 100 |
| 2021-08-17 | $17.89 | $17.89 | $17.89 | $17.89 | $16.84 | 0 |
| 2021-08-16 | $17.89 | $17.89 | $17.89 | $17.89 | $16.84 | 400 |
| 2021-08-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.03 | 1,812 |
| 2021-08-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.03 | 0 |
| 2021-08-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.03 | 1,812 |
| 2021-08-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.03 | 0 |
| 2021-08-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.03 | 0 |
| 2021-08-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.03 | 252 |
| 2021-08-05 | $18.16 | $18.16 | $18.16 | $18.16 | $17.09 | 350 |
| 2021-08-04 | $18.20 | $18.20 | $17.88 | $17.89 | $16.84 | 5,974 |
| 2021-08-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.20 | 0 |
| 2021-08-02 | $18.28 | $18.28 | $18.28 | $18.28 | $17.20 | 0 |
| 2021-07-30 | $18.28 | $18.28 | $18.28 | $18.28 | $17.20 | 700 |
| 2021-07-29 | $18.28 | $18.28 | $18.28 | $18.28 | $17.20 | 12 |
| 2021-07-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.20 | 110 |
| 2021-07-27 | $18.39 | $18.39 | $18.39 | $18.39 | $17.31 | 0 |
| 2021-07-26 | $18.39 | $18.39 | $18.39 | $18.39 | $17.31 | 2,300 |
| 2021-07-23 | $18.24 | $18.24 | $18.24 | $18.24 | $17.17 | 10 |
| 2021-07-22 | $18.58 | $18.58 | $18.24 | $18.24 | $17.17 | 863 |
| 2021-07-21 | $17.80 | $17.80 | $17.80 | $17.80 | $16.75 | 130 |
| 2021-07-20 | $17.91 | $17.93 | $17.91 | $17.93 | $16.87 | 537 |
| 2021-07-19 | $18.61 | $18.61 | $18.61 | $18.61 | $17.52 | 81 |
| 2021-07-16 | $18.61 | $18.61 | $18.61 | $18.61 | $17.52 | 30,209 |
| 2021-07-15 | $18.61 | $18.61 | $18.61 | $18.61 | $17.52 | 212 |
| 2021-07-14 | $18.81 | $18.81 | $18.81 | $18.81 | $17.70 | 134 |
| 2021-07-13 | $18.95 | $19.08 | $18.94 | $19.08 | $17.96 | 600 |
| 2021-07-12 | $18.62 | $18.62 | $18.62 | $18.62 | $17.52 | 200 |
| 2021-07-09 | $18.63 | $18.63 | $18.54 | $18.61 | $17.51 | 4,307 |
| 2021-07-08 | $18.42 | $18.62 | $18.42 | $18.52 | $17.43 | 2,114 |
| 2021-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.12 | 40 |
| 2021-07-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.12 | 105 |
| 2021-07-02 | $19.52 | $19.52 | $19.52 | $19.52 | $18.37 | 100 |
| 2021-07-01 | $19.42 | $19.42 | $19.42 | $19.42 | $18.28 | 0 |
| 2021-06-30 | $19.53 | $19.53 | $19.42 | $19.42 | $18.28 | 16,250 |
| 2021-06-29 | $19.72 | $19.72 | $19.72 | $19.72 | $18.56 | 125 |
| 2021-06-28 | $19.72 | $19.72 | $19.72 | $19.72 | $18.52 | 2,237 |
| 2021-06-25 | $20.08 | $20.08 | $20.05 | $20.05 | $18.83 | 1,814 |
| 2021-06-24 | $20.07 | $20.07 | $20.07 | $20.07 | $18.85 | 358 |
| 2021-06-23 | $19.83 | $19.83 | $19.83 | $19.83 | $18.62 | 28 |
| 2021-06-22 | $19.83 | $19.83 | $19.83 | $19.83 | $18.62 | 400 |
| 2021-06-21 | $20.26 | $20.26 | $20.26 | $20.26 | $19.03 | 221 |
| 2021-06-18 | $20.45 | $20.45 | $20.45 | $20.45 | $19.21 | 1,224 |
| 2021-06-17 | $20.92 | $20.92 | $20.90 | $20.90 | $19.63 | 400 |
| 2021-06-16 | $21.11 | $21.11 | $21.11 | $21.11 | $19.83 | 43 |
| 2021-06-15 | $21.11 | $21.11 | $21.11 | $21.11 | $19.83 | 283 |
| 2021-06-14 | $21.96 | $21.96 | $21.18 | $21.18 | $19.89 | 3,638 |
| 2021-06-11 | $21.96 | $21.96 | $21.96 | $21.96 | $20.62 | 174 |
| 2021-06-10 | $21.77 | $21.77 | $21.77 | $21.77 | $20.45 | 1,010 |
| 2021-06-09 | $20.98 | $20.98 | $20.98 | $20.98 | $19.70 | 11,565 |
| 2021-06-08 | $20.98 | $20.98 | $20.98 | $20.98 | $19.70 | 6 |
| 2021-06-07 | $20.99 | $20.99 | $20.98 | $20.98 | $19.70 | 610 |
| 2021-06-04 | $20.17 | $20.17 | $20.17 | $20.17 | $18.94 | 4 |
| 2021-06-03 | $20.17 | $20.17 | $20.17 | $20.17 | $18.94 | 1 |
| 2021-06-02 | $20.17 | $20.17 | $20.17 | $20.17 | $18.94 | 0 |
| 2021-06-01 | $20.17 | $20.17 | $20.16 | $20.17 | $18.94 | 1,150 |
| 2021-05-28 | $19.86 | $19.86 | $19.85 | $19.85 | $18.65 | 457 |
| 2021-05-27 | $19.63 | $19.63 | $19.63 | $19.63 | $18.43 | 6,898 |
| 2021-05-26 | $19.63 | $19.63 | $19.63 | $19.63 | $18.43 | 1,210 |
| 2021-05-25 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 0 |
| 2021-05-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 1 |
| 2021-05-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 87 |
| 2021-05-20 | $19.75 | $19.75 | $19.75 | $19.75 | $18.55 | 0 |
| 2021-05-19 | $19.76 | $19.76 | $19.75 | $19.75 | $18.55 | 754 |
| 2021-05-18 | $19.10 | $19.10 | $19.10 | $19.10 | $17.94 | 0 |
| 2021-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $17.94 | 442 |
| 2021-05-14 | $19.12 | $19.12 | $19.12 | $19.12 | $17.96 | 0 |
| 2021-05-13 | $19.12 | $19.12 | $19.12 | $19.12 | $17.96 | 25 |
| 2021-05-12 | $19.24 | $19.24 | $19.12 | $19.12 | $17.96 | 396 |
| 2021-05-11 | $18.99 | $18.99 | $18.99 | $18.99 | $17.83 | 0 |
| 2021-05-10 | $18.99 | $18.99 | $18.99 | $18.99 | $17.83 | 0 |
| 2021-05-07 | $19.17 | $19.17 | $18.99 | $18.99 | $17.83 | 384 |
| 2021-05-06 | $18.91 | $19.00 | $18.91 | $19.00 | $17.84 | 678 |
| 2021-05-05 | $18.42 | $18.42 | $18.42 | $18.42 | $17.30 | 133 |
| 2021-05-04 | $18.42 | $18.42 | $18.42 | $18.42 | $17.30 | 375 |
| 2021-05-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.28 | 0 |
| 2021-04-30 | $18.29 | $18.40 | $18.29 | $18.40 | $17.28 | 340 |
| 2021-04-29 | $18.08 | $18.29 | $18.07 | $18.29 | $17.17 | 5,201 |
| 2021-04-28 | $17.98 | $18.01 | $17.98 | $18.01 | $16.91 | 5,574 |
| 2021-04-27 | $16.58 | $16.58 | $16.58 | $16.58 | $15.57 | 50 |
| 2021-04-26 | $16.58 | $16.58 | $16.58 | $16.58 | $15.57 | 1,000 |
| 2021-04-23 | $16.80 | $16.85 | $16.80 | $16.85 | $15.82 | 597 |
| 2021-04-22 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 59 |
| 2021-04-21 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 98 |
| 2021-04-20 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 1 |
| 2021-04-19 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 59 |
| 2021-04-16 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 25 |
| 2021-04-15 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 64 |
| 2021-04-14 | $17.31 | $17.31 | $17.31 | $17.31 | $16.25 | 1,971 |
| 2021-04-13 | $17.65 | $17.65 | $17.65 | $17.65 | $16.57 | 84 |
| 2021-04-12 | $17.65 | $17.65 | $17.65 | $17.65 | $16.57 | 0 |
| 2021-04-09 | $17.65 | $17.65 | $17.65 | $17.65 | $16.57 | 30 |
| 2021-04-08 | $17.60 | $17.65 | $17.60 | $17.65 | $16.57 | 901 |
| 2021-04-07 | $17.43 | $17.43 | $17.43 | $17.43 | $16.37 | 55 |
| 2021-04-06 | $17.43 | $17.43 | $17.43 | $17.43 | $16.37 | 1 |
| 2021-04-05 | $17.43 | $17.43 | $17.43 | $17.43 | $16.37 | 143 |
| 2021-04-01 | $17.34 | $17.66 | $17.34 | $17.66 | $16.58 | 1,279 |
| 2021-03-31 | $16.95 | $16.95 | $16.95 | $16.95 | $15.92 | 5 |
| 2021-03-30 | $16.95 | $16.95 | $16.95 | $16.95 | $15.92 | 545 |
| 2021-03-29 | $17.38 | $17.38 | $17.38 | $17.38 | $16.28 | 1 |
| 2021-03-26 | $17.38 | $17.38 | $17.38 | $17.38 | $16.28 | 8 |
| 2021-03-25 | $17.38 | $17.38 | $17.38 | $17.38 | $16.28 | 231 |
| 2021-03-24 | $17.46 | $17.46 | $17.46 | $17.46 | $16.36 | 0 |
| 2021-03-23 | $17.21 | $17.46 | $17.21 | $17.46 | $16.36 | 601 |
| 2021-03-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.39 | 520 |
| 2021-03-19 | $17.57 | $17.57 | $17.47 | $17.47 | $16.36 | 2,754 |
| 2021-03-18 | $18.12 | $18.12 | $18.12 | $18.12 | $16.98 | 44 |
| 2021-03-17 | $18.12 | $18.12 | $18.12 | $18.12 | $16.98 | 6 |
| 2021-03-16 | $17.99 | $18.12 | $17.99 | $18.12 | $16.98 | 479 |
| 2021-03-15 | $18.11 | $18.11 | $18.11 | $18.11 | $16.96 | 1,227 |
| 2021-03-12 | $18.10 | $18.10 | $17.92 | $17.92 | $16.79 | 2,647 |
| 2021-03-11 | $18.13 | $18.13 | $17.84 | $18.09 | $16.94 | 34,522 |
| 2021-03-10 | $16.94 | $17.43 | $16.94 | $17.43 | $16.33 | 2,116 |
| 2021-03-09 | $17.37 | $17.37 | $17.08 | $17.08 | $16.00 | 348 |
| 2021-03-08 | $17.65 | $17.65 | $17.59 | $17.63 | $16.52 | 6,016 |
| 2021-03-05 | $17.54 | $17.72 | $17.54 | $17.72 | $16.60 | 504 |
| 2021-03-04 | $17.54 | $17.54 | $17.54 | $17.54 | $16.43 | 314 |
| 2021-03-03 | $17.66 | $17.66 | $17.53 | $17.53 | $16.42 | 450 |
| 2021-03-02 | $17.12 | $17.12 | $17.12 | $17.12 | $16.04 | 204 |
| 2021-03-01 | $17.32 | $17.32 | $17.05 | $17.12 | $16.04 | 2,605 |
| 2021-02-26 | $17.05 | $17.06 | $17.05 | $17.06 | $15.98 | 1,073 |
| 2021-02-25 | $17.54 | $17.96 | $17.49 | $17.80 | $16.68 | 10,002 |
| 2021-02-24 | $16.69 | $17.53 | $16.44 | $17.53 | $16.42 | 1,090 |
| 2021-02-23 | $16.56 | $16.56 | $15.50 | $15.50 | $14.52 | 6,150 |
| 2021-02-22 | $16.65 | $16.65 | $16.65 | $16.65 | $15.60 | 38 |
| 2021-02-19 | $16.65 | $16.65 | $16.65 | $16.65 | $15.60 | 40 |
| 2021-02-18 | $16.68 | $16.68 | $16.65 | $16.65 | $15.60 | 692 |
| 2021-02-17 | $16.96 | $16.96 | $16.96 | $16.96 | $15.89 | 99 |
| 2021-02-16 | $16.90 | $16.96 | $16.90 | $16.96 | $15.89 | 895 |
| 2021-02-12 | $16.75 | $16.76 | $16.75 | $16.76 | $15.70 | 551 |
| 2021-02-11 | $16.15 | $16.15 | $16.15 | $16.15 | $15.13 | 65 |
| 2021-02-10 | $16.15 | $16.15 | $16.15 | $16.15 | $15.13 | 1,944 |
| 2021-02-09 | $16.15 | $16.15 | $16.15 | $16.15 | $15.13 | 0 |
| 2021-02-08 | $16.16 | $16.16 | $16.15 | $16.15 | $15.13 | 1,944 |
| 2021-02-05 | $16.43 | $16.43 | $16.43 | $16.43 | $15.39 | 0 |
| 2021-02-04 | $16.43 | $16.43 | $16.43 | $16.43 | $15.39 | 950 |
| 2021-02-03 | $15.80 | $15.80 | $15.80 | $15.80 | $14.80 | 100 |
| 2021-02-02 | $14.89 | $14.89 | $14.89 | $14.89 | $13.95 | 58 |
| 2021-02-01 | $14.89 | $14.89 | $14.89 | $14.89 | $13.95 | 58 |
| 2021-01-29 | $14.81 | $14.89 | $14.79 | $14.89 | $13.95 | 1,452 |
| 2021-01-28 | $14.69 | $14.94 | $14.69 | $14.94 | $13.99 | 866 |
| 2021-01-27 | $15.20 | $15.20 | $14.99 | $14.99 | $14.04 | 391 |
| 2021-01-26 | $15.94 | $15.94 | $15.45 | $15.45 | $14.48 | 3,403 |
| 2021-01-25 | $16.05 | $16.05 | $15.82 | $15.82 | $14.82 | 1,266 |
| 2021-01-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.04 | 240 |
| 2021-01-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.22 | 741 |
| 2021-01-20 | $16.72 | $16.72 | $16.63 | $16.63 | $15.58 | 534 |
| 2021-01-19 | $16.83 | $16.83 | $16.68 | $16.68 | $15.62 | 213 |
| 2021-01-15 | $16.82 | $16.82 | $16.82 | $16.82 | $15.75 | 128 |
| 2021-01-14 | $17.26 | $17.26 | $17.25 | $17.25 | $16.16 | 4,846 |
| 2021-01-13 | $16.68 | $16.68 | $16.68 | $16.68 | $15.63 | 9 |
| 2021-01-12 | $16.68 | $16.68 | $16.68 | $16.68 | $15.63 | 606 |
| 2021-01-11 | $16.16 | $16.16 | $16.16 | $16.16 | $15.14 | 200 |
| 2021-01-08 | $16.54 | $16.54 | $16.54 | $16.54 | $15.50 | 22 |
| 2021-01-07 | $16.55 | $16.55 | $16.54 | $16.54 | $15.50 | 1,006 |
| 2021-01-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.69 | 231 |
| 2021-01-05 | $16.12 | $16.12 | $16.12 | $16.12 | $15.10 | 140 |
| 2021-01-04 | $16.12 | $16.12 | $16.12 | $16.12 | $15.10 | 40 |
| 2020-12-31 | $16.12 | $16.12 | $16.12 | $16.12 | $15.10 | 39 |
| 2020-12-30 | $16.12 | $16.12 | $16.12 | $16.12 | $15.10 | 13 |
| 2020-12-29 | $16.19 | $16.19 | $16.12 | $16.12 | $14.86 | 6,094 |
| 2020-12-28 | $16.12 | $16.12 | $16.12 | $16.12 | $14.85 | 0 |
| 2020-12-24 | $16.13 | $16.13 | $16.12 | $16.12 | $14.85 | 479 |
| 2020-12-23 | $16.44 | $16.44 | $16.44 | $16.44 | $15.15 | 2 |
| 2020-12-22 | $16.44 | $16.44 | $16.44 | $16.44 | $15.15 | 265 |
| 2020-12-21 | $16.77 | $16.77 | $16.77 | $16.77 | $15.45 | 196 |
| 2020-12-18 | $16.87 | $16.87 | $16.87 | $16.87 | $15.55 | 140 |
| 2020-12-17 | $16.82 | $16.82 | $16.82 | $16.82 | $15.50 | 29 |
| 2020-12-16 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 97 |
| 2020-12-15 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 0 |
| 2020-12-14 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 0 |
| 2020-12-11 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 97 |
| 2020-12-10 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 206 |
| 2020-12-09 | $16.80 | $16.80 | $16.80 | $16.80 | $15.48 | 1 |
| 2020-12-08 | $16.80 | $16.80 | $16.80 | $16.80 | $15.48 | 241 |
| 2020-12-07 | $16.78 | $17.11 | $16.78 | $17.10 | $15.76 | 1,217 |
| 2020-12-04 | $16.09 | $16.09 | $16.09 | $16.09 | $14.83 | 0 |
| 2020-12-03 | $16.09 | $16.09 | $16.09 | $16.09 | $14.83 | 62 |
| 2020-12-02 | $16.09 | $16.09 | $16.09 | $16.09 | $14.83 | 11 |
| 2020-12-01 | $16.09 | $16.09 | $16.09 | $16.09 | $14.83 | 0 |
| 2020-11-30 | $16.09 | $16.09 | $16.09 | $16.09 | $14.83 | 1,740 |
| 2020-11-27 | $16.54 | $16.54 | $16.54 | $16.54 | $15.25 | 121 |
| 2020-11-25 | $16.54 | $16.54 | $16.54 | $16.54 | $15.25 | 241 |
| 2020-11-24 | $16.13 | $16.13 | $16.13 | $16.13 | $14.86 | 1,672 |
| 2020-11-23 | $16.13 | $16.13 | $16.13 | $16.13 | $14.86 | 223 |
| 2020-11-20 | $15.68 | $15.68 | $15.68 | $15.68 | $14.45 | 225 |
| 2020-11-19 | $15.54 | $15.54 | $15.54 | $15.54 | $14.32 | 2,596 |
| 2020-11-18 | $15.36 | $15.36 | $15.36 | $15.36 | $14.15 | 185 |
| 2020-11-17 | $15.36 | $15.36 | $15.36 | $15.36 | $14.15 | 62 |
| 2020-11-16 | $15.05 | $15.36 | $15.05 | $15.36 | $14.15 | 303 |
| 2020-11-13 | $14.64 | $14.80 | $14.56 | $14.80 | $13.64 | 1,207 |
| 2020-11-12 | $14.70 | $14.70 | $14.52 | $14.52 | $13.38 | 401 |
| 2020-11-11 | $13.64 | $13.64 | $13.64 | $13.64 | $12.57 | 44 |
| 2020-11-10 | $13.64 | $13.64 | $13.64 | $13.64 | $12.57 | 6 |
| 2020-11-09 | $13.64 | $13.64 | $13.64 | $13.64 | $12.57 | 0 |
| 2020-11-06 | $13.65 | $13.65 | $13.64 | $13.64 | $12.57 | 1,540 |
| 2020-11-05 | $14.15 | $14.15 | $14.06 | $14.06 | $12.96 | 1,123 |
| 2020-11-04 | $14.42 | $14.42 | $14.21 | $14.21 | $13.09 | 309 |
| 2020-11-03 | $14.91 | $14.91 | $14.43 | $14.54 | $13.40 | 2,000 |
| 2020-11-02 | $14.94 | $14.94 | $14.94 | $14.94 | $13.77 | 102 |
| 2020-10-30 | $14.70 | $14.70 | $14.60 | $14.60 | $13.45 | 226 |
| 2020-10-29 | $14.80 | $14.89 | $14.77 | $14.77 | $13.61 | 45,406 |
| 2020-10-28 | $15.29 | $15.29 | $15.22 | $15.22 | $14.02 | 380 |
| 2020-10-27 | $16.14 | $16.14 | $16.14 | $16.14 | $14.87 | 342 |
| 2020-10-26 | $16.20 | $16.20 | $16.20 | $16.20 | $14.93 | 5 |
| 2020-10-23 | $16.63 | $16.63 | $16.20 | $16.20 | $14.93 | 3,301 |
| 2020-10-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.21 | 0 |
| 2020-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.21 | 120 |
| 2020-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.21 | 234 |
| 2020-10-19 | $16.53 | $16.53 | $16.53 | $16.53 | $15.23 | 1,000 |
| 2020-10-16 | $16.68 | $16.90 | $16.68 | $16.90 | $15.57 | 992 |
| 2020-10-15 | $16.48 | $16.48 | $16.48 | $16.48 | $15.19 | 287 |
| 2020-10-14 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 43 |
| 2020-10-13 | $17.11 | $17.11 | $17.11 | $17.11 | $15.77 | 9,152 |
| 2020-10-12 | $16.37 | $16.37 | $16.37 | $16.37 | $15.09 | 0 |
| 2020-10-09 | $16.37 | $16.37 | $16.37 | $16.37 | $15.09 | 126 |
| 2020-10-08 | $16.37 | $16.37 | $16.37 | $16.37 | $15.09 | 0 |
| 2020-10-07 | $16.39 | $16.39 | $16.37 | $16.37 | $15.09 | 559 |
| 2020-10-06 | $16.53 | $16.53 | $16.35 | $16.35 | $15.07 | 15,189 |
| 2020-10-05 | $16.43 | $16.49 | $16.43 | $16.49 | $15.20 | 2,498 |
| 2020-10-02 | $16.00 | $16.19 | $15.97 | $16.19 | $14.92 | 1,144 |
| 2020-10-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.02 | 585 |
| 2020-09-30 | $16.41 | $16.41 | $16.22 | $16.22 | $14.95 | 450 |
| 2020-09-29 | $16.28 | $16.31 | $16.28 | $16.31 | $15.04 | 1,699 |
| 2020-09-28 | $16.75 | $16.75 | $16.75 | $16.75 | $15.20 | 6,400 |
| 2020-09-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.20 | 35 |
| 2020-09-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.20 | 251 |
| 2020-09-23 | $16.75 | $16.75 | $16.75 | $16.75 | $15.20 | 115 |
| 2020-09-22 | $17.20 | $17.20 | $17.20 | $17.20 | $15.61 | 24 |
| 2020-09-21 | $17.21 | $17.21 | $17.20 | $17.20 | $15.61 | 4,002 |
| 2020-09-18 | $18.21 | $18.21 | $18.21 | $18.21 | $16.53 | 27 |
| 2020-09-17 | $18.21 | $18.21 | $18.21 | $18.21 | $16.53 | 165 |
| 2020-09-16 | $17.99 | $17.99 | $17.99 | $17.99 | $16.32 | 1 |
| 2020-09-15 | $18.06 | $18.18 | $17.99 | $17.99 | $16.32 | 4,113 |
| 2020-09-14 | $17.73 | $17.73 | $17.73 | $17.73 | $16.09 | 143 |
| 2020-09-11 | $18.04 | $18.10 | $18.03 | $18.10 | $16.43 | 2,445 |
| 2020-09-10 | $17.90 | $17.90 | $17.84 | $17.84 | $16.19 | 475 |
| 2020-09-09 | $17.70 | $17.70 | $17.70 | $17.70 | $16.06 | 30 |
| 2020-09-08 | $17.70 | $17.70 | $17.70 | $17.70 | $16.06 | 147 |
| 2020-09-04 | $18.20 | $18.20 | $18.20 | $18.20 | $16.52 | 505 |
| 2020-09-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 25 |
| 2020-09-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 42 |
| 2020-09-01 | $18.50 | $18.50 | $18.50 | $18.50 | $16.79 | 250 |
| 2020-08-31 | $18.20 | $18.20 | $18.20 | $18.20 | $16.51 | 136 |
| 2020-08-28 | $18.49 | $18.49 | $18.49 | $18.49 | $16.78 | 699 |
| 2020-08-27 | $18.49 | $18.49 | $18.49 | $18.49 | $16.78 | 216 |
| 2020-08-26 | $18.73 | $18.73 | $18.73 | $18.73 | $16.99 | 137 |
| 2020-08-25 | $18.75 | $18.75 | $18.73 | $18.73 | $16.99 | 1,736 |
| 2020-08-24 | $18.75 | $18.75 | $18.75 | $18.75 | $17.01 | 200 |
| 2020-08-21 | $18.79 | $18.79 | $18.79 | $18.79 | $17.05 | 0 |
| 2020-08-20 | $18.79 | $18.79 | $18.79 | $18.79 | $17.05 | 210 |
| 2020-08-19 | $18.87 | $18.87 | $18.87 | $18.87 | $17.13 | 58 |
| 2020-08-18 | $18.82 | $18.87 | $18.81 | $18.87 | $17.13 | 434 |
| 2020-08-17 | $18.45 | $18.45 | $18.45 | $18.45 | $16.75 | 212 |
| 2020-08-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.75 | 212 |
| 2020-08-13 | $18.94 | $18.94 | $18.94 | $18.94 | $17.19 | 4 |
| 2020-08-12 | $18.66 | $18.94 | $18.66 | $18.94 | $17.19 | 666 |
| 2020-08-11 | $18.43 | $18.43 | $18.43 | $18.43 | $16.73 | 500 |
| 2020-08-10 | $18.38 | $18.38 | $18.31 | $18.34 | $16.65 | 302 |
| 2020-08-07 | $18.32 | $18.32 | $18.32 | $18.32 | $16.62 | 397 |
| 2020-08-06 | $16.42 | $16.42 | $16.42 | $16.42 | $14.90 | 0 |
| 2020-08-05 | $16.42 | $16.42 | $16.42 | $16.42 | $14.90 | 0 |
| 2020-08-04 | $16.42 | $16.42 | $16.42 | $16.42 | $14.90 | 5 |
| 2020-08-03 | $16.42 | $16.42 | $16.42 | $16.42 | $14.90 | 0 |
| 2020-07-31 | $16.42 | $16.42 | $16.42 | $16.42 | $14.90 | 400 |
| 2020-07-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.20 | 211 |
| 2020-07-29 | $16.37 | $16.37 | $16.37 | $16.37 | $14.86 | 33 |
| 2020-07-28 | $16.37 | $16.37 | $16.37 | $16.37 | $14.86 | 90 |
| 2020-07-27 | $16.37 | $16.37 | $16.37 | $16.37 | $14.86 | 57 |
| 2020-07-24 | $16.37 | $16.37 | $16.37 | $16.37 | $14.86 | 39 |
| 2020-07-23 | $16.37 | $16.37 | $16.37 | $16.37 | $14.86 | 42 |
| 2020-07-22 | $16.37 | $16.37 | $16.37 | $16.37 | $14.86 | 956 |
| 2020-07-21 | $16.35 | $16.35 | $16.35 | $16.35 | $14.84 | 100 |
| 2020-07-20 | $16.05 | $16.05 | $16.05 | $16.05 | $14.56 | 298 |
| 2020-07-17 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 2 |
| 2020-07-16 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 3 |
| 2020-07-15 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 164 |
| 2020-07-14 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 6,867 |
| 2020-07-13 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 57 |
| 2020-07-10 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 354 |
| 2020-07-09 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 4 |
| 2020-07-08 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 232 |
| 2020-07-07 | $15.34 | $15.34 | $15.34 | $15.34 | $13.92 | 4,226 |
| 2020-07-06 | $15.41 | $15.41 | $15.34 | $15.34 | $13.92 | 996 |
| 2020-07-02 | $15.55 | $15.55 | $15.55 | $15.55 | $14.11 | 8 |
| 2020-06-30 | $15.20 | $15.55 | $15.20 | $15.55 | $14.11 | 1,021 |
| 2020-06-29 | $15.32 | $15.32 | $15.28 | $15.31 | $13.89 | 1,585 |
| 2020-06-25 | $15.62 | $15.63 | $15.40 | $15.42 | $13.77 | 742 |
| 2020-06-24 | $16.63 | $16.63 | $16.63 | $16.63 | $14.85 | 19 |
| 2020-06-23 | $16.63 | $16.63 | $16.63 | $16.63 | $14.85 | 14,547 |
| 2020-06-22 | $16.45 | $16.45 | $16.45 | $16.45 | $14.69 | 117 |
| 2020-06-19 | $16.54 | $16.54 | $16.34 | $16.34 | $14.59 | 1,450 |
| 2020-06-18 | $16.07 | $16.07 | $16.07 | $16.07 | $14.35 | 27 |
| 2020-06-17 | $16.03 | $16.07 | $16.03 | $16.07 | $14.35 | 300 |
| 2020-06-16 | $15.92 | $15.92 | $15.92 | $15.92 | $14.22 | 165 |
| 2020-06-15 | $15.48 | $15.59 | $15.48 | $15.59 | $13.93 | 353 |
| 2020-06-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.40 | 201 |
| 2020-06-10 | $16.84 | $16.84 | $16.84 | $16.84 | $15.04 | 63 |
| 2020-06-09 | $16.84 | $16.84 | $16.84 | $16.84 | $15.04 | 16 |
| 2020-06-08 | $16.84 | $16.84 | $16.84 | $16.84 | $15.04 | 406 |
| 2020-06-05 | $16.45 | $16.45 | $16.45 | $16.45 | $14.69 | 204 |
| 2020-06-04 | $16.31 | $16.36 | $16.26 | $16.26 | $14.52 | 1,130 |
| 2020-06-03 | $16.08 | $16.08 | $16.08 | $16.08 | $14.36 | 1 |
| 2020-06-02 | $15.85 | $16.21 | $15.83 | $15.95 | $14.25 | 9,752 |
| 2020-06-01 | $15.32 | $15.32 | $15.32 | $15.32 | $13.68 | 66 |
| 2020-05-29 | $15.32 | $15.32 | $15.32 | $15.32 | $13.68 | 13,197 |
| 2020-05-28 | $15.55 | $15.60 | $15.55 | $15.60 | $13.93 | 455 |
| 2020-05-27 | $15.51 | $15.51 | $15.51 | $15.51 | $13.85 | 24 |
| 2020-05-26 | $15.51 | $15.51 | $15.51 | $15.51 | $13.85 | 800 |
| 2020-05-21 | $15.15 | $15.15 | $15.15 | $15.15 | $13.53 | 17 |
| 2020-05-20 | $15.15 | $15.15 | $15.15 | $15.15 | $13.53 | 39 |
| 2020-05-19 | $15.15 | $15.15 | $15.15 | $15.15 | $13.53 | 17 |
| 2020-05-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.53 | 107 |
| 2020-05-15 | $14.60 | $14.60 | $14.60 | $14.60 | $13.04 | 155 |
| 2020-05-14 | $13.93 | $13.93 | $13.65 | $13.65 | $12.19 | 2,836 |
| 2020-05-13 | $14.37 | $14.37 | $14.37 | $14.37 | $12.83 | 122 |
| 2020-05-12 | $15.29 | $15.29 | $15.29 | $15.29 | $13.65 | 330 |
| 2020-05-11 | $14.85 | $15.13 | $14.77 | $15.12 | $13.50 | 4,622 |
| 2020-05-08 | $15.36 | $15.36 | $15.13 | $15.14 | $13.52 | 1,678 |
| 2020-05-07 | $14.70 | $14.70 | $14.70 | $14.70 | $13.13 | 293 |
| 2020-05-06 | $14.59 | $14.59 | $14.59 | $14.59 | $13.03 | 39 |
| 2020-05-05 | $14.52 | $14.79 | $14.50 | $14.59 | $13.03 | 8,175 |
| 2020-05-04 | $13.43 | $13.43 | $13.43 | $13.43 | $12.00 | 1,075 |
| 2020-05-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.28 | 400 |
| 2020-04-30 | $14.30 | $14.30 | $14.30 | $14.30 | $12.77 | 30,400 |
| 2020-04-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.82 | 49 |
| 2020-04-28 | $14.12 | $14.36 | $14.12 | $14.36 | $12.82 | 470 |
| 2020-04-24 | $14.36 | $14.36 | $14.36 | $14.36 | $12.82 | 44 |
| 2020-04-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.82 | 496 |
| 2020-04-22 | $13.42 | $13.56 | $13.29 | $13.56 | $12.11 | 16,900 |
| 2020-04-21 | $13.10 | $13.10 | $13.10 | $13.10 | $11.70 | 122 |
| 2020-04-20 | $13.54 | $13.54 | $13.54 | $13.54 | $12.09 | 2,050 |
| 2020-04-17 | $13.60 | $13.65 | $13.60 | $13.65 | $12.19 | 6,838 |
| 2020-04-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.38 | 196 |
| 2020-04-15 | $12.28 | $12.28 | $12.28 | $12.28 | $10.96 | 220 |
| 2020-04-14 | $12.95 | $12.95 | $12.95 | $12.95 | $11.56 | 141 |
| 2020-04-13 | $11.84 | $11.84 | $11.84 | $11.84 | $10.57 | 56 |
| 2020-04-09 | $11.84 | $11.84 | $11.84 | $11.84 | $10.57 | 75 |
| 2020-04-08 | $11.84 | $11.84 | $11.84 | $11.84 | $10.57 | 28 |
| 2020-04-07 | $11.97 | $12.14 | $11.84 | $11.84 | $10.57 | 2,970 |
| 2020-04-06 | $11.53 | $11.58 | $11.53 | $11.53 | $10.29 | 2,123 |
| 2020-04-03 | $11.14 | $11.31 | $11.14 | $11.31 | $10.10 | 607 |
| 2020-04-02 | $11.19 | $11.31 | $10.68 | $10.68 | $9.54 | 2,594 |
| 2020-04-01 | $11.02 | $11.02 | $10.75 | $10.75 | $9.60 | 9,250 |
| 2020-03-31 | $11.70 | $11.71 | $11.70 | $11.71 | $10.46 | 1,571 |
| 2020-03-30 | $10.53 | $10.53 | $10.09 | $10.09 | $9.01 | 887 |
| 2020-03-27 | $11.18 | $11.18 | $11.11 | $11.11 | $9.69 | 310 |
| 2020-03-26 | $12.59 | $12.59 | $12.59 | $12.59 | $10.98 | 323 |
| 2020-03-25 | $12.85 | $12.85 | $12.75 | $12.75 | $11.12 | 904 |
| 2020-03-24 | $10.49 | $10.97 | $10.35 | $10.97 | $9.57 | 6,844 |
| 2020-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $8.60 | 316 |
| 2020-03-20 | $10.05 | $10.05 | $9.96 | $9.96 | $8.68 | 1,077 |
| 2020-03-19 | $9.56 | $9.56 | $9.28 | $9.32 | $8.13 | 3,250 |
| 2020-03-18 | $8.86 | $10.05 | $8.59 | $8.59 | $7.50 | 1,841 |
| 2020-03-17 | $10.63 | $10.63 | $10.63 | $10.63 | $9.27 | 363 |
| 2020-03-16 | $9.22 | $10.63 | $9.22 | $10.63 | $9.27 | 12,587 |
| 2020-03-13 | $10.78 | $10.90 | $10.78 | $10.90 | $9.51 | 54,093 |
| 2020-03-12 | $10.36 | $10.90 | $10.19 | $10.90 | $9.51 | 25,405 |
| 2020-03-11 | $13.12 | $13.12 | $13.12 | $13.12 | $11.44 | 10,121 |
| 2020-03-10 | $13.94 | $13.94 | $12.68 | $13.12 | $11.44 | 28,989 |
| 2020-03-09 | $15.24 | $15.24 | $14.08 | $14.08 | $12.28 | 26,141 |
| 2020-03-06 | $17.90 | $17.90 | $17.90 | $17.90 | $15.61 | 179 |
| 2020-03-05 | $19.34 | $19.34 | $19.34 | $19.34 | $16.86 | 2 |
| 2020-03-04 | $19.34 | $19.34 | $19.34 | $19.34 | $16.86 | 99 |
| 2020-03-03 | $19.34 | $19.34 | $19.34 | $19.34 | $16.86 | 265 |
| 2020-03-02 | $18.90 | $19.30 | $18.90 | $19.30 | $16.83 | 2,610 |
| 2020-02-28 | $18.48 | $18.86 | $18.48 | $18.86 | $16.45 | 513 |
| 2020-02-27 | $19.01 | $19.01 | $19.01 | $19.01 | $16.58 | 9,415 |
| 2020-02-26 | $19.88 | $19.88 | $19.88 | $19.88 | $17.33 | 49 |
| 2020-02-25 | $19.87 | $19.88 | $19.87 | $19.88 | $17.33 | 531 |
| 2020-02-24 | $21.28 | $21.28 | $21.28 | $21.28 | $18.56 | 530 |
| 2020-02-21 | $21.28 | $21.28 | $21.28 | $21.28 | $18.56 | 500 |
| 2020-02-20 | $21.22 | $21.23 | $21.22 | $21.23 | $18.51 | 559 |
| 2020-02-19 | $21.30 | $21.30 | $21.30 | $21.30 | $18.57 | 601 |
| 2020-02-18 | $20.97 | $20.97 | $20.97 | $20.97 | $18.28 | 5 |
| 2020-02-14 | $20.97 | $20.97 | $20.97 | $20.97 | $18.28 | 47 |
| 2020-02-13 | $21.07 | $21.07 | $20.97 | $20.97 | $18.28 | 719 |
| 2020-02-12 | $21.12 | $21.12 | $21.12 | $21.12 | $18.42 | 122 |
| 2020-02-11 | $20.43 | $20.43 | $20.43 | $20.43 | $17.82 | 175 |
| 2020-02-10 | $20.43 | $20.43 | $20.43 | $20.43 | $17.82 | 514 |
| 2020-02-07 | $20.42 | $20.42 | $20.42 | $20.42 | $17.81 | 621 |
| 2020-02-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.70 | 433 |
| 2020-02-05 | $20.40 | $20.40 | $20.40 | $20.40 | $17.79 | 7,472 |
| 2020-02-04 | $20.07 | $20.07 | $20.07 | $20.07 | $17.51 | 44 |
| 2020-02-03 | $20.07 | $20.07 | $20.07 | $20.07 | $17.51 | 311 |
| 2020-01-31 | $20.07 | $20.07 | $20.07 | $20.07 | $17.51 | 313 |
| 2020-01-30 | $20.35 | $20.35 | $20.35 | $20.35 | $17.74 | 90 |
| 2020-01-29 | $20.35 | $20.35 | $20.35 | $20.35 | $17.74 | 406 |
| 2020-01-28 | $20.53 | $20.53 | $20.53 | $20.53 | $17.90 | 113 |
| 2020-01-27 | $20.67 | $20.67 | $20.67 | $20.67 | $18.03 | 41 |
| 2020-01-24 | $20.67 | $20.67 | $20.67 | $20.67 | $18.03 | 277 |
| 2020-01-23 | $20.70 | $20.70 | $20.70 | $20.70 | $18.05 | 4,047 |
| 2020-01-22 | $20.97 | $20.97 | $20.73 | $20.73 | $18.08 | 892 |
| 2020-01-21 | $21.06 | $21.06 | $21.06 | $21.06 | $18.37 | 310 |
| 2020-01-17 | $20.99 | $20.99 | $20.99 | $20.99 | $18.31 | 198 |
| 2020-01-16 | $21.06 | $21.06 | $21.06 | $21.06 | $18.37 | 461 |
| 2020-01-15 | $21.07 | $21.07 | $21.04 | $21.04 | $18.35 | 989 |
| 2020-01-13 | $20.59 | $20.59 | $20.59 | $20.59 | $17.96 | 251 |
| 2020-01-10 | $20.37 | $20.37 | $20.37 | $20.37 | $17.76 | 39 |
| 2020-01-09 | $20.37 | $20.37 | $20.37 | $20.37 | $17.76 | 250 |
| 2020-01-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.84 | 11 |
| 2020-01-07 | $20.64 | $20.64 | $20.46 | $20.46 | $17.84 | 828 |
| 2020-01-06 | $20.49 | $20.64 | $20.49 | $20.64 | $18.00 | 697 |
| 2020-01-03 | $20.30 | $20.30 | $20.30 | $20.30 | $17.71 | 61 |
| 2020-01-02 | $20.31 | $20.31 | $20.30 | $20.30 | $17.71 | 2,120 |
| 2019-12-31 | $20.59 | $20.59 | $20.59 | $20.59 | $17.96 | 258 |
| 2019-12-30 | $20.36 | $20.38 | $20.36 | $20.38 | $17.78 | 600 |
| 2019-12-27 | $20.81 | $20.81 | $20.60 | $20.60 | $17.75 | 1,780 |
| 2019-12-20 | $20.44 | $20.44 | $20.44 | $20.44 | $17.61 | 50 |
| 2019-12-19 | $20.50 | $20.50 | $20.44 | $20.44 | $17.61 | 236 |
| 2019-12-18 | $20.68 | $20.68 | $20.68 | $20.68 | $17.82 | 44 |
| 2019-12-17 | $20.80 | $20.80 | $20.68 | $20.68 | $17.82 | 205 |
| 2019-12-16 | $20.28 | $20.28 | $20.28 | $20.28 | $17.47 | 200 |
| 2019-12-12 | $20.13 | $20.13 | $20.13 | $20.13 | $17.34 | 306 |
| 2019-12-11 | $20.18 | $20.38 | $20.18 | $20.32 | $17.50 | 5,185 |
| 2019-12-10 | $20.35 | $20.38 | $20.33 | $20.33 | $17.51 | 1,909 |
| 2019-12-09 | $19.58 | $19.58 | $19.58 | $19.58 | $16.87 | 13 |
| 2019-12-06 | $19.58 | $19.58 | $19.58 | $19.58 | $16.87 | 8,098 |
| 2019-12-05 | $19.58 | $19.58 | $19.58 | $19.58 | $16.87 | 255 |
| 2019-12-04 | $19.52 | $19.54 | $19.38 | $19.48 | $16.78 | 5,936 |
| 2019-12-03 | $18.91 | $18.91 | $18.91 | $18.91 | $16.29 | 182 |
| 2019-11-27 | $18.88 | $18.88 | $18.88 | $18.88 | $16.26 | 3 |
| 2019-11-26 | $18.88 | $18.88 | $18.88 | $18.88 | $16.26 | 32 |
| 2019-11-25 | $18.88 | $18.88 | $18.88 | $18.88 | $16.26 | 126 |
| 2019-11-22 | $18.88 | $18.88 | $18.88 | $18.88 | $16.26 | 2,680 |
| 2019-11-21 | $18.98 | $18.98 | $18.98 | $18.98 | $16.35 | 889 |
| 2019-11-20 | $19.05 | $19.05 | $19.05 | $19.05 | $16.41 | 12 |
| 2019-11-19 | $19.05 | $19.05 | $19.05 | $19.05 | $16.41 | 1,000 |
| 2019-11-18 | $19.37 | $19.37 | $19.37 | $19.37 | $16.69 | 11,733 |
| 2019-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 0 |
| 2019-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 90 |
| 2019-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 48 |
| 2019-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.37 | 50,297 |
| 2019-11-11 | $18.66 | $18.66 | $18.66 | $18.66 | $16.08 | 7 |
| 2019-11-08 | $18.66 | $18.66 | $18.66 | $18.66 | $16.08 | 140 |
| 2019-11-07 | $18.51 | $18.51 | $18.51 | $18.51 | $15.95 | 1,025 |
| 2019-11-06 | $18.48 | $18.48 | $18.48 | $18.48 | $15.92 | 1,000 |
| 2019-11-05 | $17.47 | $17.47 | $17.47 | $17.47 | $15.05 | 42 |
| 2019-11-04 | $17.47 | $17.47 | $17.47 | $17.47 | $15.05 | 0 |
| 2019-11-01 | $17.47 | $17.47 | $17.47 | $17.47 | $15.05 | 1,598 |
| 2019-10-31 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 80 |
| 2019-10-30 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 0 |
| 2019-10-29 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 5 |
| 2019-10-28 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 0 |
| 2019-10-25 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 11 |
| 2019-10-24 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 15 |
| 2019-10-23 | $17.22 | $17.22 | $17.22 | $17.22 | $14.84 | 17 |
| 2019-10-22 | $17.70 | $17.70 | $17.70 | $17.70 | $15.24 | 15,245 |
| 2019-10-21 | $17.22 | $17.22 | $17.22 | $17.22 | $14.83 | 266 |
| 2019-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.65 | 39 |
| 2019-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.65 | 0 |
| 2019-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.65 | 11 |
| 2019-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.65 | 0 |
| 2019-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.65 | 128 |
| 2019-10-11 | $16.82 | $16.82 | $16.82 | $16.82 | $14.49 | 0 |
| 2019-10-10 | $16.82 | $16.82 | $16.82 | $16.82 | $14.49 | 0 |
| 2019-10-09 | $16.71 | $16.82 | $16.71 | $16.82 | $14.49 | 584 |
| 2019-10-08 | $16.95 | $16.95 | $16.95 | $16.95 | $14.60 | 34 |
| 2019-10-07 | $16.95 | $16.95 | $16.95 | $16.95 | $14.60 | 4,552 |
| 2019-10-04 | $16.95 | $16.95 | $16.95 | $16.95 | $14.60 | 209 |
| 2019-10-03 | $17.04 | $17.04 | $17.04 | $17.04 | $14.68 | 0 |
| 2019-10-02 | $17.04 | $17.04 | $17.04 | $17.04 | $14.68 | 75 |
| 2019-10-01 | $17.04 | $17.04 | $17.04 | $17.04 | $14.68 | 100 |
| 2019-09-30 | $17.42 | $17.42 | $17.42 | $17.42 | $15.01 | 2,281 |
| 2019-09-27 | $17.42 | $17.42 | $17.42 | $17.42 | $15.01 | 0 |
| 2019-09-26 | $17.67 | $17.67 | $17.67 | $17.67 | $15.01 | 0 |
| 2019-09-25 | $17.67 | $17.67 | $17.67 | $17.67 | $15.01 | 1 |
| 2019-09-24 | $17.67 | $17.67 | $17.67 | $17.67 | $15.01 | 1 |
| 2019-09-23 | $17.67 | $17.67 | $17.67 | $17.67 | $15.01 | 0 |
| 2019-09-20 | $17.67 | $17.67 | $17.67 | $17.67 | $15.01 | 104 |
| 2019-09-19 | $17.71 | $17.71 | $17.71 | $17.71 | $15.04 | 300 |
| 2019-09-18 | $17.70 | $17.70 | $17.67 | $17.67 | $15.01 | 1,626 |
| 2019-09-17 | $17.89 | $17.89 | $17.89 | $17.89 | $15.19 | 0 |
| 2019-09-16 | $17.89 | $17.89 | $17.89 | $17.89 | $15.19 | 88 |
| 2019-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $15.12 | 79 |
| 2019-09-12 | $17.89 | $17.89 | $17.89 | $17.89 | $15.19 | 191 |
| 2019-09-11 | $17.80 | $17.80 | $17.80 | $17.80 | $15.12 | 724 |
| 2019-09-10 | $18.05 | $18.05 | $18.05 | $18.05 | $15.33 | 1 |
| 2019-09-09 | $18.05 | $18.05 | $18.05 | $18.05 | $15.33 | 472 |
| 2019-09-06 | $17.75 | $17.75 | $17.75 | $17.75 | $15.08 | 15 |
| 2019-09-05 | $17.75 | $17.75 | $17.75 | $17.75 | $15.08 | 222 |
| 2019-09-04 | $17.38 | $17.38 | $17.38 | $17.38 | $14.76 | 2,222 |
| 2019-09-03 | $17.37 | $17.38 | $17.37 | $17.38 | $14.76 | 297 |
| 2019-08-30 | $17.30 | $17.30 | $17.30 | $17.30 | $14.69 | 71 |
| 2019-08-29 | $17.30 | $17.30 | $17.30 | $17.30 | $14.69 | 168 |
| 2019-08-28 | $16.87 | $16.87 | $16.87 | $16.87 | $14.33 | 0 |
| 2019-08-27 | $16.95 | $16.95 | $16.87 | $16.87 | $14.33 | 1,049 |
| 2019-08-26 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 0 |
| 2019-08-23 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 18 |
| 2019-08-22 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 0 |
| 2019-08-21 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 0 |
| 2019-08-20 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 0 |
| 2019-08-19 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 84 |
| 2019-08-16 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 132 |
| 2019-08-15 | $17.26 | $17.26 | $17.26 | $17.26 | $14.66 | 23 |
| 2019-08-14 | $17.26 | $17.26 | $17.26 | $17.26 | $14.66 | 391 |
| 2019-08-13 | $17.59 | $17.59 | $17.59 | $17.59 | $14.94 | 7 |
| 2019-08-12 | $17.90 | $17.99 | $17.59 | $17.59 | $14.94 | 3,064 |
| 2019-08-09 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 1 |
| 2019-08-08 | $17.70 | $17.70 | $17.70 | $17.70 | $15.03 | 149 |
| 2019-08-07 | $17.32 | $17.32 | $17.32 | $17.32 | $14.71 | 200 |
| 2019-08-06 | $17.01 | $17.01 | $16.83 | $16.83 | $14.29 | 420 |
| 2019-08-05 | $17.84 | $17.85 | $17.84 | $17.85 | $15.16 | 56 |
| 2019-08-02 | $17.84 | $17.85 | $17.84 | $17.85 | $15.16 | 14 |
| 2019-08-01 | $17.84 | $17.85 | $17.84 | $17.85 | $15.16 | 35 |
| 2019-07-31 | $17.84 | $17.85 | $17.84 | $17.85 | $15.16 | 100 |
| 2019-07-30 | $17.85 | $17.85 | $17.85 | $17.85 | $15.16 | 13 |
| 2019-07-29 | $17.84 | $17.85 | $17.84 | $17.85 | $15.16 | 400 |
| 2019-07-26 | $17.84 | $17.85 | $17.84 | $17.85 | $15.16 | 392 |
| 2019-07-25 | $18.47 | $18.47 | $18.47 | $18.47 | $15.69 | 20 |
| 2019-07-24 | $18.47 | $18.47 | $18.47 | $18.47 | $15.69 | 1 |
| 2019-07-23 | $18.47 | $18.47 | $18.47 | $18.47 | $15.69 | 1 |
| 2019-07-22 | $18.50 | $18.50 | $18.47 | $18.47 | $15.68 | 582 |
| 2019-07-19 | $18.13 | $18.13 | $18.13 | $18.13 | $15.40 | 33 |
| 2019-07-18 | $18.13 | $18.13 | $18.13 | $18.13 | $15.40 | 360 |
| 2019-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2019-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2019-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 24 |
| 2019-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2019-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 50 |
| 2019-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2019-07-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 200 |
| 2019-07-08 | $17.82 | $17.82 | $17.82 | $17.82 | $15.14 | 400 |
| 2019-07-05 | $17.83 | $17.83 | $17.83 | $17.83 | $15.14 | 0 |
| 2019-07-03 | $17.83 | $17.83 | $17.83 | $17.83 | $15.14 | 0 |
| 2019-07-02 | $17.83 | $17.83 | $17.83 | $17.83 | $15.14 | 0 |
| 2019-07-01 | $17.58 | $17.58 | $17.58 | $17.58 | $14.93 | 0 |
| 2019-06-28 | $17.83 | $17.83 | $17.83 | $17.83 | $15.14 | 1 |
| 2019-06-27 | $17.83 | $17.83 | $17.83 | $17.83 | $15.14 | 0 |
| 2019-06-26 | $17.83 | $17.83 | $17.83 | $17.83 | $14.93 | 237 |
| 2019-06-25 | $17.79 | $17.79 | $17.78 | $17.78 | $14.89 | 678 |
| 2019-06-24 | $18.21 | $18.21 | $18.21 | $18.21 | $15.25 | 3,402 |
| 2019-06-21 | $17.91 | $17.91 | $17.91 | $17.91 | $15.00 | 0 |
| 2019-06-20 | $17.91 | $17.91 | $17.91 | $17.91 | $15.00 | 375 |
| 2019-06-19 | $17.64 | $17.64 | $17.63 | $17.63 | $14.77 | 2,551 |
| 2019-06-18 | $17.76 | $17.76 | $17.60 | $17.60 | $14.74 | 665 |
| 2019-06-17 | $17.33 | $17.33 | $17.33 | $17.33 | $14.52 | 117 |
| 2019-06-14 | $16.67 | $16.67 | $16.67 | $16.67 | $13.96 | 1,000 |
| 2019-06-13 | $16.68 | $16.71 | $16.64 | $16.64 | $13.94 | 1,125 |
| 2019-06-12 | $16.88 | $16.88 | $16.88 | $16.88 | $14.14 | 0 |
| 2019-06-11 | $16.88 | $16.88 | $16.88 | $16.88 | $14.14 | 28 |
| 2019-06-10 | $16.87 | $16.88 | $16.87 | $16.88 | $14.14 | 235 |
| 2019-06-07 | $16.88 | $16.88 | $16.88 | $16.88 | $14.14 | 176 |
| 2019-06-06 | $16.79 | $16.79 | $16.79 | $16.79 | $14.06 | 420 |
| 2019-06-05 | $16.51 | $16.51 | $16.49 | $16.49 | $13.81 | 661 |
| 2019-06-04 | $16.82 | $16.82 | $16.82 | $16.82 | $14.09 | 186 |
| 2019-06-03 | $16.23 | $16.29 | $16.23 | $16.29 | $13.64 | 209 |
| 2019-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 0 |
| 2019-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 0 |
| 2019-05-29 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 1 |
| 2019-05-28 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 159 |
| 2019-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 0 |
| 2019-05-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 0 |
| 2019-05-22 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 0 |
| 2019-05-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 0 |
| 2019-05-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.24 | 316 |
| 2019-05-17 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 0 |
| 2019-05-16 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 0 |
| 2019-05-15 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 0 |
| 2019-05-14 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 0 |
| 2019-05-13 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 0 |
| 2019-05-10 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 0 |
| 2019-05-09 | $16.29 | $16.29 | $16.29 | $16.29 | $13.64 | 291 |
| 2019-05-08 | $16.35 | $16.35 | $16.35 | $16.35 | $13.69 | 6,013 |
| 2019-05-07 | $15.82 | $15.94 | $15.82 | $15.94 | $13.35 | 2,227 |
| 2019-05-06 | $16.11 | $16.11 | $16.11 | $16.11 | $13.49 | 1,557 |
| 2019-05-03 | $16.19 | $16.19 | $16.19 | $16.19 | $13.56 | 341 |
| 2019-05-02 | $16.53 | $16.53 | $16.53 | $16.53 | $13.84 | 4 |
| 2019-05-01 | $16.53 | $16.53 | $16.53 | $16.53 | $13.84 | 71 |
| 2019-04-30 | $16.53 | $16.53 | $16.53 | $16.53 | $13.84 | 509 |
| 2019-04-29 | $16.48 | $16.48 | $16.48 | $16.48 | $13.80 | 100 |
| 2019-04-26 | $16.48 | $16.48 | $16.48 | $16.48 | $13.80 | 2,000 |
| 2019-04-25 | $17.58 | $17.58 | $17.58 | $17.58 | $14.72 | 168 |
| 2019-04-24 | $17.58 | $17.58 | $17.58 | $17.58 | $14.72 | 0 |
| 2019-04-23 | $17.58 | $17.58 | $17.58 | $17.58 | $14.72 | 5,001 |
| 2019-04-22 | $17.55 | $17.57 | $17.55 | $17.57 | $14.72 | 566 |
| 2019-04-18 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 61 |
| 2019-04-17 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 23 |
| 2019-04-16 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 53 |
| 2019-04-15 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 414 |
| 2019-04-12 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 26 |
| 2019-04-11 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 0 |
| 2019-04-10 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 90 |
| 2019-04-09 | $17.64 | $17.65 | $17.64 | $17.65 | $14.78 | 2,000 |
| 2019-04-08 | $17.54 | $17.54 | $17.54 | $17.54 | $14.69 | 0 |
| 2019-04-05 | $17.54 | $17.54 | $17.54 | $17.54 | $14.69 | 0 |
| 2019-04-04 | $17.54 | $17.54 | $17.54 | $17.54 | $14.69 | 126 |
| 2019-04-03 | $17.13 | $17.13 | $17.13 | $17.13 | $14.35 | 67 |
| 2019-04-02 | $17.13 | $17.13 | $17.13 | $17.13 | $14.35 | 40 |
| 2019-04-01 | $17.13 | $17.13 | $17.13 | $17.13 | $14.35 | 0 |
| 2019-03-29 | $17.13 | $17.13 | $17.13 | $17.13 | $14.35 | 471 |
| 2019-03-28 | $17.14 | $17.14 | $17.14 | $17.14 | $14.36 | 0 |
| 2019-03-27 | $17.14 | $17.14 | $17.14 | $17.14 | $14.15 | 5 |
| 2019-03-26 | $17.14 | $17.14 | $17.14 | $17.14 | $14.15 | 250 |
| 2019-03-25 | $17.08 | $17.08 | $17.08 | $17.08 | $14.10 | 3 |
| 2019-03-22 | $17.08 | $17.08 | $17.08 | $17.08 | $14.10 | 200 |
| 2019-03-21 | $17.20 | $17.20 | $17.20 | $17.20 | $14.20 | 0 |
| 2019-03-20 | $17.20 | $17.20 | $17.20 | $17.20 | $14.20 | 0 |
| 2019-03-19 | $17.20 | $17.20 | $17.20 | $17.20 | $14.20 | 46 |
| 2019-03-18 | $17.20 | $17.20 | $17.20 | $17.20 | $14.20 | 74 |
| 2019-03-15 | $17.20 | $17.20 | $17.20 | $17.20 | $14.20 | 64 |
| 2019-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $14.20 | 3 |
| 2019-03-13 | $17.02 | $17.20 | $17.02 | $17.20 | $14.20 | 2,727 |
| 2019-03-12 | $17.02 | $17.02 | $17.02 | $17.02 | $14.05 | 65 |
| 2019-03-11 | $17.02 | $17.02 | $17.02 | $17.02 | $14.05 | 0 |
| 2019-03-08 | $17.02 | $17.02 | $17.02 | $17.02 | $14.05 | 0 |
| 2019-03-07 | $17.00 | $17.02 | $17.00 | $17.02 | $14.05 | 525 |
| 2019-03-06 | $16.68 | $16.68 | $16.68 | $16.68 | $13.77 | 2,037 |
| 2019-03-05 | $16.25 | $16.35 | $16.25 | $16.34 | $13.49 | 715 |
| 2019-03-04 | $16.12 | $16.12 | $16.12 | $16.12 | $13.31 | 315 |
| 2019-03-01 | $16.14 | $16.14 | $16.14 | $16.14 | $13.33 | 216 |
| 2019-02-28 | $16.10 | $16.10 | $16.10 | $16.10 | $13.29 | 166 |
| 2019-02-27 | $15.95 | $15.95 | $15.95 | $15.95 | $13.17 | 3 |
| 2019-02-26 | $15.95 | $15.95 | $15.95 | $15.95 | $13.17 | 174 |
| 2019-02-25 | $15.17 | $15.17 | $15.17 | $15.17 | $12.52 | 56 |
| 2019-02-22 | $15.17 | $15.17 | $15.17 | $15.17 | $12.52 | 1 |
| 2019-02-20 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 10 |
| 2019-02-15 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 62 |
| 2019-02-14 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 0 |
| 2019-02-13 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 20 |
| 2019-02-12 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 0 |
| 2019-02-11 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 34 |
| 2019-02-08 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 10,000 |
| 2019-02-07 | $15.17 | $15.17 | $15.17 | $15.17 | $12.53 | 10,010 |
| 2019-02-06 | $15.25 | $15.25 | $15.17 | $15.17 | $12.53 | 420 |
| 2019-02-05 | $15.29 | $15.32 | $15.29 | $15.32 | $12.65 | 2,020 |
| 2019-02-04 | $15.15 | $15.15 | $15.15 | $15.15 | $12.51 | 3,300 |
| 2019-02-01 | $15.20 | $15.20 | $15.20 | $15.20 | $12.55 | 16 |
| 2019-01-31 | $15.20 | $15.20 | $15.20 | $15.20 | $12.55 | 1,037 |
| 2019-01-30 | $14.64 | $14.64 | $14.64 | $14.64 | $12.09 | 0 |
| 2019-01-29 | $14.64 | $14.64 | $14.64 | $14.64 | $12.09 | 47 |
| 2019-01-28 | $14.64 | $14.64 | $14.64 | $14.64 | $12.09 | 45 |
| 2019-01-25 | $14.63 | $14.64 | $14.63 | $14.64 | $12.09 | 362 |
| 2019-01-24 | $14.79 | $14.79 | $14.79 | $14.79 | $12.21 | 2,118 |
| 2019-01-23 | $14.79 | $14.79 | $14.79 | $14.79 | $12.21 | 0 |
| 2019-01-22 | $14.79 | $14.79 | $14.79 | $14.79 | $12.22 | 600 |
| 2019-01-18 | $15.10 | $15.10 | $15.10 | $15.10 | $12.47 | 500 |
| 2019-01-17 | $14.96 | $14.96 | $14.96 | $14.96 | $12.35 | 162 |
| 2019-01-16 | $15.36 | $15.36 | $15.36 | $15.36 | $12.68 | 1,000 |
| 2019-01-15 | $14.93 | $14.93 | $14.93 | $14.93 | $12.33 | 79 |
| 2019-01-14 | $14.93 | $14.93 | $14.93 | $14.93 | $12.33 | 43 |
| 2019-01-11 | $14.93 | $14.93 | $14.93 | $14.93 | $12.33 | 26 |
| 2019-01-10 | $14.93 | $14.93 | $14.93 | $14.93 | $12.33 | 92 |
| 2019-01-09 | $14.93 | $14.93 | $14.93 | $14.93 | $12.33 | 179 |
| 2019-01-08 | $14.83 | $14.83 | $14.83 | $14.83 | $12.25 | 0 |
| 2019-01-07 | $14.83 | $14.83 | $14.83 | $14.83 | $12.25 | 283 |
| 2019-01-04 | $13.42 | $13.42 | $13.42 | $13.42 | $11.08 | 2,924 |
| 2019-01-03 | $13.42 | $13.42 | $13.42 | $13.42 | $11.08 | 0 |
| 2019-01-02 | $13.42 | $13.42 | $13.42 | $13.42 | $11.08 | 508 |
| 2018-12-31 | $12.85 | $12.85 | $12.85 | $12.85 | $10.61 | 138,082 |
| 2018-12-28 | $13.10 | $13.10 | $13.10 | $13.10 | $10.82 | 19 |
| 2018-12-27 | $13.10 | $13.10 | $13.10 | $13.10 | $10.62 | 33,628 |
| 2018-12-26 | $13.30 | $13.30 | $13.30 | $13.30 | $10.78 | 0 |
| 2018-12-24 | $13.30 | $13.30 | $13.30 | $13.30 | $10.78 | 55 |
| 2018-12-21 | $13.31 | $13.31 | $13.30 | $13.30 | $10.78 | 300 |
| 2018-12-20 | $14.69 | $14.69 | $14.69 | $14.69 | $11.91 | 0 |
| 2018-12-19 | $14.69 | $14.69 | $14.69 | $14.69 | $11.91 | 16 |
| 2018-12-18 | $14.69 | $14.69 | $14.69 | $14.69 | $11.91 | 7 |
| 2018-12-17 | $14.69 | $14.69 | $14.69 | $14.69 | $11.91 | 3 |
| 2018-12-14 | $14.69 | $14.69 | $14.69 | $14.69 | $11.91 | 272 |
| 2018-12-13 | $14.86 | $14.86 | $14.86 | $14.86 | $12.05 | 1 |
| 2018-12-12 | $14.86 | $14.86 | $14.86 | $14.86 | $12.05 | 230 |
| 2018-12-11 | $14.56 | $14.60 | $14.56 | $14.60 | $11.84 | 235 |
| 2018-12-10 | $14.75 | $14.75 | $14.75 | $14.75 | $11.96 | 16 |
| 2018-12-07 | $14.87 | $14.87 | $14.75 | $14.75 | $11.96 | 275 |
| 2018-12-06 | $16.02 | $16.02 | $16.02 | $16.02 | $12.99 | 40 |
| 2018-12-04 | $16.02 | $16.02 | $16.02 | $16.02 | $12.99 | 14 |
| 2018-12-03 | $16.02 | $16.02 | $16.02 | $16.02 | $12.99 | 25 |
| 2018-11-30 | $16.01 | $16.02 | $16.01 | $16.02 | $12.99 | 15,059 |
| 2018-11-29 | $15.83 | $15.83 | $15.83 | $15.83 | $12.83 | 37 |
| 2018-11-28 | $15.83 | $15.83 | $15.83 | $15.83 | $12.83 | 1 |
| 2018-11-27 | $15.83 | $15.83 | $15.83 | $15.83 | $12.83 | 81 |
| 2018-11-26 | $15.83 | $15.83 | $15.83 | $15.83 | $12.83 | 100 |
| 2018-11-23 | $15.83 | $15.83 | $15.83 | $15.83 | $12.83 | 216 |
| 2018-11-21 | $16.27 | $16.27 | $16.27 | $16.27 | $13.19 | 198 |
| 2018-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 1 |
| 2018-11-19 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 0 |
| 2018-11-16 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 150 |
| 2018-11-15 | $16.93 | $16.93 | $16.93 | $16.93 | $13.73 | 565 |
| 2018-11-14 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 43 |
| 2018-11-13 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 11 |
| 2018-11-12 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 18 |
| 2018-11-09 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 0 |
| 2018-11-08 | $16.95 | $16.95 | $16.85 | $16.85 | $13.66 | 2,200 |
| 2018-11-07 | $17.75 | $17.75 | $17.50 | $17.50 | $14.19 | 225 |
| 2018-11-06 | $15.93 | $15.93 | $15.93 | $15.93 | $12.92 | 6,816 |
| 2018-11-05 | $15.93 | $15.93 | $15.93 | $15.93 | $12.92 | 0 |
| 2018-11-02 | $15.93 | $15.93 | $15.93 | $15.93 | $12.92 | 41 |
| 2018-11-01 | $15.92 | $15.93 | $15.92 | $15.93 | $12.92 | 590 |
| 2018-10-31 | $15.74 | $15.74 | $15.74 | $15.74 | $12.76 | 0 |
| 2018-10-30 | $15.74 | $15.74 | $15.74 | $15.74 | $12.76 | 16 |
| 2018-10-29 | $15.74 | $15.74 | $15.74 | $15.74 | $12.76 | 146 |
| 2018-10-26 | $15.99 | $15.99 | $15.99 | $15.99 | $12.96 | 300 |
| 2018-10-25 | $16.73 | $16.73 | $16.73 | $16.73 | $13.56 | 0 |
| 2018-10-24 | $16.73 | $16.73 | $16.73 | $16.73 | $13.56 | 0 |
| 2018-10-23 | $16.72 | $16.74 | $16.72 | $16.73 | $13.56 | 1,800 |
| 2018-10-22 | $17.36 | $17.36 | $17.36 | $17.36 | $14.07 | 13 |
| 2018-10-19 | $17.36 | $17.36 | $17.36 | $17.36 | $14.07 | 37 |
| 2018-10-18 | $17.36 | $17.36 | $17.36 | $17.36 | $14.07 | 400 |
| 2018-10-17 | $17.33 | $17.57 | $17.33 | $17.57 | $14.24 | 575 |
| 2018-10-16 | $17.51 | $17.57 | $17.46 | $17.57 | $14.24 | 2,900 |
| 2018-10-15 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 53 |
| 2018-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 4 |
| 2018-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 21 |
| 2018-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 12 |
| 2018-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 87 |
| 2018-10-08 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 0 |
| 2018-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 30 |
| 2018-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 0 |
| 2018-10-03 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 40 |
| 2018-10-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 0 |
| 2018-10-01 | $16.00 | $16.00 | $16.00 | $16.00 | $12.97 | 200 |
| 2018-09-28 | $15.50 | $15.59 | $15.50 | $15.59 | $12.64 | 1,611 |
| 2018-09-27 | $15.51 | $15.51 | $15.51 | $15.51 | $12.57 | 0 |
| 2018-09-26 | $15.51 | $15.51 | $15.51 | $15.51 | $12.37 | 100 |
| 2018-09-25 | $15.70 | $15.70 | $15.70 | $15.70 | $12.52 | 33 |
| 2018-09-24 | $15.75 | $15.75 | $15.70 | $15.70 | $12.52 | 4,000 |
| 2018-09-21 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 11 |
| 2018-09-20 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 115,960 |
| 2018-09-19 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 4 |
| 2018-09-18 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 54 |
| 2018-09-17 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 71 |
| 2018-09-14 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 0 |
| 2018-09-13 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 63 |
| 2018-09-12 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 39 |
| 2018-09-11 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 0 |
| 2018-09-10 | $14.05 | $14.05 | $14.05 | $14.05 | $11.21 | 800 |
| 2018-09-07 | $14.04 | $14.04 | $14.04 | $14.04 | $11.20 | 300 |
| 2018-09-06 | $14.39 | $14.39 | $14.39 | $14.39 | $11.48 | 277 |
| 2018-09-05 | $14.39 | $14.39 | $14.39 | $14.39 | $11.48 | 100 |
| 2018-09-04 | $14.61 | $14.61 | $14.59 | $14.60 | $11.65 | 4,100 |
| 2018-08-31 | $15.29 | $15.29 | $15.29 | $15.29 | $12.20 | 0 |
| 2018-08-30 | $15.29 | $15.29 | $15.29 | $15.29 | $12.20 | 46 |
| 2018-08-29 | $15.29 | $15.29 | $15.29 | $15.29 | $12.20 | 100 |
| 2018-08-28 | $15.34 | $15.34 | $15.34 | $15.34 | $12.24 | 0 |
| 2018-08-27 | $15.34 | $15.34 | $15.34 | $15.34 | $12.24 | 300 |
| 2018-08-24 | $15.16 | $15.16 | $15.16 | $15.16 | $12.09 | 0 |
| 2018-08-23 | $15.16 | $15.16 | $15.16 | $15.16 | $12.09 | 1 |
| 2018-08-22 | $15.16 | $15.16 | $15.16 | $15.16 | $12.09 | 0 |
| 2018-08-21 | $15.16 | $15.16 | $15.16 | $15.16 | $12.09 | 69 |
| 2018-08-20 | $15.16 | $15.16 | $15.16 | $15.16 | $12.09 | 200 |
| 2018-08-17 | $14.96 | $14.96 | $14.96 | $14.96 | $11.93 | 0 |
| 2018-08-16 | $14.96 | $14.96 | $14.96 | $14.96 | $11.93 | 800 |
| 2018-08-15 | $15.25 | $15.25 | $15.25 | $15.25 | $12.17 | 0 |
| 2018-08-14 | $15.16 | $15.25 | $15.16 | $15.25 | $12.16 | 660 |
| 2018-08-13 | $14.97 | $14.97 | $14.97 | $14.97 | $11.94 | 14 |
| 2018-08-10 | $14.97 | $14.97 | $14.97 | $14.97 | $11.94 | 0 |
| 2018-08-09 | $14.97 | $14.97 | $14.97 | $14.97 | $11.94 | 400 |
| 2018-08-08 | $14.26 | $14.30 | $14.25 | $14.29 | $11.40 | 1,396 |
| 2018-08-07 | $14.22 | $14.24 | $14.22 | $14.23 | $11.35 | 13,779 |
| 2018-08-06 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-08-03 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-08-02 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-08-01 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-07-31 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-07-30 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-07-27 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 0 |
| 2018-07-26 | $13.46 | $13.46 | $13.46 | $13.46 | $10.74 | 600 |
| 2018-07-25 | $13.37 | $13.37 | $13.37 | $13.37 | $10.67 | 120 |
| 2018-07-24 | $13.24 | $13.24 | $13.24 | $13.24 | $10.56 | 0 |
| 2018-07-23 | $13.24 | $13.24 | $13.24 | $13.24 | $10.56 | 0 |
| 2018-07-20 | $13.24 | $13.24 | $13.24 | $13.24 | $10.56 | 1,000 |
| 2018-07-19 | $13.30 | $13.30 | $13.30 | $13.30 | $10.61 | 0 |
| 2018-07-18 | $13.30 | $13.30 | $13.30 | $13.30 | $10.61 | 0 |
| 2018-07-17 | $13.30 | $13.30 | $13.30 | $13.30 | $10.61 | 500 |
| 2018-07-16 | $13.33 | $13.33 | $13.33 | $13.33 | $10.63 | 500 |
| 2018-07-13 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-12 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-11 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-10 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-09 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-06 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-05 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-03 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-07-02 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-06-29 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-06-28 | $12.96 | $12.96 | $12.96 | $12.96 | $10.34 | 0 |
| 2018-06-27 | $12.96 | $12.96 | $12.96 | $12.96 | $10.15 | 0 |
| 2018-06-26 | $12.96 | $12.96 | $12.96 | $12.96 | $10.15 | 0 |
| 2018-06-25 | $12.96 | $12.96 | $12.96 | $12.96 | $10.15 | 0 |
| 2018-06-22 | $12.96 | $12.96 | $12.96 | $12.96 | $10.15 | 0 |
| 2018-06-21 | $12.97 | $12.97 | $12.96 | $12.96 | $10.15 | 1,325 |
| 2018-06-20 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-19 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-18 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-15 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-14 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-13 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 40 |
| 2018-06-12 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-11 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-08 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-07 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-06 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-05 | $13.42 | $13.42 | $13.42 | $13.42 | $10.51 | 0 |
| 2018-06-04 | $13.44 | $13.45 | $13.42 | $13.42 | $10.51 | 2,000 |
| 2018-06-01 | $13.47 | $13.47 | $13.46 | $13.46 | $10.54 | 1,200 |
| 2018-05-31 | $13.75 | $13.86 | $13.75 | $13.86 | $10.85 | 8,497 |
| 2018-05-30 | $13.30 | $13.30 | $13.30 | $13.30 | $10.41 | 0 |
| 2018-05-29 | $13.30 | $13.30 | $13.30 | $13.30 | $10.41 | 200 |
| 2018-05-25 | $13.23 | $13.23 | $13.23 | $13.23 | $10.36 | 0 |
| 2018-05-24 | $13.24 | $13.24 | $13.23 | $13.23 | $10.36 | 3,000 |
| 2018-05-23 | $13.20 | $13.20 | $13.20 | $13.20 | $10.33 | 0 |
| 2018-05-22 | $13.20 | $13.20 | $13.20 | $13.20 | $10.33 | 0 |
| 2018-05-21 | $13.20 | $13.20 | $13.20 | $13.20 | $10.33 | 0 |
| 2018-05-18 | $13.20 | $13.20 | $13.20 | $13.20 | $10.33 | 98,960 |
| 2018-05-17 | $13.20 | $13.20 | $13.20 | $13.20 | $10.33 | 1,000 |
| 2018-05-16 | $13.28 | $13.28 | $13.28 | $13.28 | $10.40 | 0 |
| 2018-05-15 | $13.28 | $13.28 | $13.28 | $13.28 | $10.40 | 0 |
| 2018-05-14 | $13.28 | $13.28 | $13.28 | $13.28 | $10.40 | 5,000 |
| 2018-05-11 | $13.74 | $13.74 | $13.74 | $13.74 | $10.76 | 0 |
| 2018-05-10 | $13.74 | $13.74 | $13.74 | $13.74 | $10.76 | 0 |
| 2018-05-09 | $13.86 | $13.89 | $13.71 | $13.74 | $10.76 | 6,500 |
| 2018-05-08 | $13.38 | $13.38 | $13.38 | $13.38 | $10.47 | 0 |
| 2018-05-07 | $13.38 | $13.38 | $13.38 | $13.38 | $10.47 | 3,642 |
| 2018-05-04 | $13.38 | $13.38 | $13.38 | $13.38 | $10.47 | 100 |
| 2018-05-03 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-05-02 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-05-01 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-30 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-27 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-26 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-25 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-24 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-23 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-20 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-19 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 0 |
| 2018-04-18 | $13.61 | $13.61 | $13.61 | $13.61 | $10.65 | 100 |
| 2018-04-17 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-16 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-13 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 66 |
| 2018-04-12 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-11 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-10 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-09 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 50 |
| 2018-04-06 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-05 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 65 |
| 2018-04-04 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-03 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-04-02 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-03-29 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-03-28 | $13.01 | $13.01 | $13.01 | $13.01 | $10.18 | 0 |
| 2018-03-27 | $13.01 | $13.01 | $13.01 | $13.01 | $9.99 | 2,004 |
| 2018-03-26 | $12.66 | $12.66 | $12.66 | $12.66 | $9.72 | 0 |
| 2018-03-23 | $12.66 | $12.66 | $12.66 | $12.66 | $9.72 | 0 |
| 2018-03-22 | $12.66 | $12.66 | $12.66 | $12.66 | $9.72 | 0 |
| 2018-03-21 | $12.66 | $12.66 | $12.66 | $12.66 | $9.72 | 34,400 |
| 2018-03-20 | $12.49 | $12.49 | $12.40 | $12.47 | $9.57 | 303,733 |
| 2018-03-19 | $12.25 | $12.25 | $12.25 | $12.25 | $9.40 | 100 |
| 2018-03-16 | $12.29 | $12.29 | $12.29 | $12.29 | $9.44 | 1,237 |
| 2018-03-15 | $12.31 | $12.31 | $12.31 | $12.31 | $9.45 | 50,000 |
| 2018-03-14 | $12.31 | $12.31 | $12.31 | $12.31 | $9.45 | 31,200 |
| 2018-03-13 | $12.31 | $12.31 | $12.31 | $12.31 | $9.45 | 0 |
| 2018-03-12 | $12.31 | $12.31 | $12.31 | $12.31 | $9.45 | 3 |
| 2018-03-09 | $12.31 | $12.31 | $12.31 | $12.31 | $9.45 | 0 |
| 2018-03-08 | $12.32 | $12.32 | $12.31 | $12.31 | $9.45 | 4,150 |
| 2018-03-07 | $12.45 | $12.45 | $12.45 | $12.45 | $9.56 | 50,500 |
| 2018-03-06 | $12.66 | $12.66 | $12.66 | $12.66 | $9.72 | 50,150 |
| 2018-03-05 | $13.01 | $13.01 | $13.01 | $13.01 | $9.99 | 0 |
| 2018-03-02 | $13.01 | $13.01 | $13.01 | $13.01 | $9.99 | 0 |
| 2018-03-01 | $13.01 | $13.01 | $13.01 | $13.01 | $9.99 | 0 |
| 2018-02-28 | $13.01 | $13.01 | $13.01 | $13.01 | $9.99 | 500 |
| 2018-02-27 | $13.49 | $13.49 | $13.49 | $13.49 | $10.36 | 0 |
| 2018-02-26 | $13.49 | $13.49 | $13.49 | $13.49 | $10.36 | 0 |
| 2018-02-23 | $13.49 | $13.49 | $13.49 | $13.49 | $10.36 | 200 |
| 2018-02-22 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 25,000 |
| 2018-02-21 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 0 |
| 2018-02-20 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 0 |
| 2018-02-16 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 0 |
| 2018-02-15 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 0 |
| 2018-02-14 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 50 |
| 2018-02-13 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 0 |
| 2018-02-12 | $13.02 | $13.02 | $13.02 | $13.02 | $10.00 | 4,000 |
| 2018-02-09 | $13.62 | $13.62 | $13.62 | $13.62 | $10.46 | 86,900 |
| 2018-02-08 | $13.62 | $13.62 | $13.62 | $13.62 | $10.46 | 50,000 |
| 2018-02-07 | $13.62 | $13.62 | $13.62 | $13.62 | $10.46 | 50,800 |
| 2018-02-06 | $13.62 | $13.62 | $13.62 | $13.62 | $10.46 | 71,600 |
| 2018-02-05 | $13.62 | $13.62 | $13.62 | $13.62 | $10.46 | 75,900 |
| 2018-02-02 | $14.38 | $14.38 | $14.38 | $14.38 | $11.04 | 84,200 |
| 2018-02-01 | $14.38 | $14.38 | $14.38 | $14.38 | $11.04 | 85,400 |
| 2018-01-31 | $14.96 | $14.96 | $14.96 | $14.96 | $11.48 | 125,000 |
| 2018-01-30 | $14.96 | $14.96 | $14.96 | $14.96 | $11.48 | 300 |
| 2018-01-29 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 30,063 |
| 2018-01-26 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 0 |
| 2018-01-25 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 20 |
| 2018-01-24 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 0 |
| 2018-01-23 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 0 |
| 2018-01-22 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 0 |
| 2018-01-19 | $15.26 | $15.26 | $15.26 | $15.26 | $11.72 | 0 |
| 2018-01-18 | $15.27 | $15.27 | $15.26 | $15.26 | $11.72 | 6,545 |
| 2018-01-17 | $15.17 | $15.17 | $15.17 | $15.17 | $11.65 | 0 |
| 2018-01-16 | $15.17 | $15.17 | $15.17 | $15.17 | $11.65 | 0 |
| 2018-01-12 | $15.17 | $15.17 | $15.17 | $15.17 | $11.65 | 400 |
| 2018-01-11 | $15.03 | $15.03 | $15.03 | $15.03 | $11.54 | 0 |
| 2018-01-10 | $15.03 | $15.03 | $15.03 | $15.03 | $11.54 | 0 |
| 2018-01-09 | $15.03 | $15.03 | $15.03 | $15.03 | $11.54 | 0 |
| 2018-01-08 | $15.03 | $15.03 | $15.03 | $15.03 | $11.54 | 0 |
| 2018-01-05 | $15.03 | $15.03 | $15.03 | $15.03 | $11.54 | 200 |
| 2018-01-04 | $15.02 | $15.02 | $15.02 | $15.02 | $11.53 | 8,800 |
| 2018-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $11.09 | 0 |
| 2018-01-02 | $14.45 | $14.45 | $14.45 | $14.45 | $11.09 | 0 |
| 2017-12-29 | $14.51 | $14.51 | $14.45 | $14.45 | $11.09 | 637 |
| 2017-12-28 | $14.24 | $14.24 | $14.20 | $14.20 | $10.90 | 2,800 |
| 2017-12-27 | $14.30 | $14.30 | $14.30 | $14.30 | $10.73 | 125 |
| 2017-12-26 | $13.98 | $13.98 | $13.98 | $13.98 | $10.49 | 0 |
| 2017-12-22 | $13.98 | $13.98 | $13.98 | $13.98 | $10.49 | 0 |
| 2017-12-21 | $13.98 | $13.98 | $13.98 | $13.98 | $10.49 | 1,000 |
| 2017-12-20 | $13.80 | $13.80 | $13.80 | $13.80 | $10.35 | 0 |
| 2017-12-19 | $13.80 | $13.80 | $13.80 | $13.80 | $10.35 | 0 |
| 2017-12-18 | $13.80 | $13.80 | $13.80 | $13.80 | $10.35 | 1,000 |
| 2017-12-15 | $13.79 | $13.79 | $13.79 | $13.79 | $10.35 | 3,993 |
| 2017-12-14 | $13.82 | $13.82 | $13.82 | $13.82 | $10.37 | 250 |
| 2017-12-13 | $13.71 | $13.71 | $13.71 | $13.71 | $10.29 | 0 |
| 2017-12-12 | $13.71 | $13.71 | $13.71 | $13.71 | $10.29 | 0 |
| 2017-12-11 | $13.71 | $13.71 | $13.71 | $13.71 | $10.29 | 0 |
| 2017-12-08 | $13.71 | $13.71 | $13.71 | $13.71 | $10.29 | 0 |
| 2017-12-07 | $13.71 | $13.71 | $13.71 | $13.71 | $10.29 | 700 |
| 2017-12-06 | $13.22 | $13.22 | $13.22 | $13.22 | $9.92 | 0 |
| 2017-12-05 | $13.22 | $13.22 | $13.22 | $13.22 | $9.92 | 0 |
| 2017-12-04 | $13.22 | $13.22 | $13.22 | $13.22 | $9.92 | 0 |
| 2017-12-01 | $13.22 | $13.22 | $13.22 | $13.22 | $9.92 | 0 |
| 2017-11-30 | $13.22 | $13.22 | $13.22 | $13.22 | $9.92 | 4,797 |
| 2017-11-29 | $13.41 | $13.41 | $13.41 | $13.41 | $10.06 | 0 |
| 2017-11-28 | $13.41 | $13.41 | $13.41 | $13.41 | $10.06 | 0 |
| 2017-11-27 | $13.41 | $13.41 | $13.41 | $13.41 | $10.06 | 0 |
| 2017-11-24 | $13.41 | $13.41 | $13.41 | $13.41 | $10.06 | 200 |
| 2017-11-22 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2017-11-21 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2017-11-20 | $12.78 | $12.88 | $12.78 | $12.88 | $9.66 | 1,100 |
| 2017-11-17 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 0 |
| 2017-11-16 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 0 |
| 2017-11-15 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 0 |
| 2017-11-14 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 0 |
| 2017-11-13 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 0 |
| 2017-11-10 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 0 |
| 2017-11-09 | $13.58 | $13.58 | $13.58 | $13.58 | $10.19 | 200 |
| 2017-11-08 | $13.73 | $13.73 | $13.73 | $13.73 | $10.30 | 0 |
| 2017-11-07 | $13.73 | $13.73 | $13.73 | $13.73 | $10.30 | 0 |
| 2017-11-06 | $13.73 | $13.73 | $13.73 | $13.73 | $10.30 | 0 |
| 2017-11-03 | $13.73 | $13.73 | $13.70 | $13.73 | $10.30 | 10,646 |
| 2017-11-02 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2017-11-01 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2017-10-31 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2017-10-30 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2017-10-27 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 2,500 |
| 2017-10-26 | $13.77 | $13.77 | $13.77 | $13.77 | $10.33 | 0 |
| 2017-10-25 | $13.77 | $13.77 | $13.77 | $13.77 | $10.33 | 0 |
| 2017-10-24 | $13.77 | $13.77 | $13.77 | $13.77 | $10.33 | 300 |
| 2017-10-23 | $14.14 | $14.14 | $14.14 | $14.14 | $10.61 | 0 |
| 2017-10-20 | $14.14 | $14.14 | $14.14 | $14.14 | $10.61 | 0 |
| 2017-10-19 | $14.14 | $14.14 | $14.14 | $14.14 | $10.61 | 0 |
| 2017-10-18 | $14.16 | $14.16 | $14.14 | $14.14 | $10.61 | 4,000 |
| 2017-10-17 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-16 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-13 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-12 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-11 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-10 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-09 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-06 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-05 | $14.11 | $14.11 | $14.11 | $14.11 | $10.59 | 0 |
| 2017-10-04 | $14.19 | $14.20 | $14.11 | $14.11 | $10.59 | 1,035 |
| 2017-10-03 | $14.09 | $14.09 | $14.09 | $14.09 | $10.57 | 700 |
| 2017-10-02 | $14.66 | $14.66 | $14.66 | $14.66 | $11.00 | 0 |
| 2017-09-29 | $14.66 | $14.66 | $14.66 | $14.66 | $11.00 | 3,200 |
| 2017-09-28 | $14.66 | $14.66 | $14.66 | $14.66 | $11.00 | 0 |
| 2017-09-27 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-26 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-25 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-22 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-21 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-20 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-19 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-18 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-15 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-14 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-13 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-12 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 75 |
| 2017-09-11 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-08 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 0 |
| 2017-09-07 | $14.66 | $14.66 | $14.66 | $14.66 | $10.76 | 300 |
| 2017-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $10.64 | 200 |
| 2017-09-05 | $13.83 | $13.83 | $13.83 | $13.83 | $10.15 | 0 |
| 2017-09-01 | $13.83 | $13.83 | $13.83 | $13.83 | $10.15 | 0 |
| 2017-08-31 | $13.83 | $13.83 | $13.83 | $13.83 | $10.15 | 4,932 |
| 2017-08-30 | $13.83 | $13.83 | $13.83 | $13.83 | $10.15 | 0 |
| 2017-08-29 | $13.83 | $13.83 | $13.83 | $13.83 | $10.15 | 360 |
| 2017-08-28 | $13.88 | $13.88 | $13.88 | $13.88 | $10.18 | 0 |
| 2017-08-25 | $13.72 | $13.88 | $13.70 | $13.88 | $10.18 | 3,460 |
| 2017-08-24 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-23 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-22 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-21 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-18 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-17 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-16 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-15 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-14 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-11 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-10 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-09 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-08 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-07 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-04 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-03 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 0 |
| 2017-08-02 | $13.90 | $13.90 | $13.90 | $13.90 | $10.20 | 100 |
| 2017-08-01 | $12.99 | $12.99 | $12.99 | $12.99 | $9.53 | 0 |
| 2017-07-31 | $12.99 | $12.99 | $12.99 | $12.99 | $9.53 | 0 |
| 2017-07-28 | $12.99 | $12.99 | $12.99 | $12.99 | $9.53 | 0 |
| 2017-07-27 | $12.99 | $12.99 | $12.99 | $12.99 | $9.53 | 0 |
| 2017-07-26 | $12.99 | $12.99 | $12.99 | $12.99 | $9.53 | 0 |
| 2017-07-25 | $12.99 | $12.99 | $12.99 | $12.99 | $9.53 | 600 |
| 2017-07-24 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-21 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-20 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-19 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-18 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-17 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-14 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-13 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 0 |
| 2017-07-12 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 20 |
| 2017-07-11 | $12.89 | $12.89 | $12.89 | $12.89 | $9.46 | 200 |
| 2017-07-10 | $13.06 | $13.06 | $13.06 | $13.06 | $9.58 | 0 |
| 2017-07-07 | $13.06 | $13.06 | $13.06 | $13.06 | $9.58 | 0 |
| 2017-07-06 | $13.03 | $13.06 | $13.03 | $13.06 | $9.58 | 413 |
| 2017-07-05 | $12.85 | $12.85 | $12.85 | $12.85 | $9.43 | 0 |
| 2017-07-03 | $12.85 | $12.85 | $12.85 | $12.85 | $9.43 | 0 |
| 2017-06-30 | $12.84 | $12.85 | $12.84 | $12.85 | $9.43 | 11,315 |
| 2017-06-29 | $12.94 | $12.94 | $12.94 | $12.94 | $9.49 | 0 |
| 2017-06-28 | $12.94 | $12.94 | $12.94 | $12.94 | $9.49 | 0 |
| 2017-06-27 | $12.94 | $12.94 | $12.94 | $12.94 | $9.26 | 0 |
| 2017-06-26 | $12.94 | $12.94 | $12.94 | $12.94 | $9.26 | 0 |
| 2017-06-23 | $12.94 | $12.94 | $12.94 | $12.94 | $9.26 | 0 |
| 2017-06-22 | $13.16 | $13.17 | $12.94 | $12.94 | $9.26 | 1,280 |
| 2017-06-21 | $13.19 | $13.19 | $13.19 | $13.19 | $9.44 | 0 |
| 2017-06-20 | $13.19 | $13.19 | $13.19 | $13.19 | $9.44 | 800 |
| 2017-06-19 | $13.55 | $13.55 | $13.55 | $13.55 | $9.69 | 0 |
| 2017-06-16 | $13.55 | $13.55 | $13.55 | $13.55 | $9.69 | 0 |
| 2017-06-15 | $13.55 | $13.55 | $13.55 | $13.55 | $9.69 | 0 |
| 2017-06-14 | $13.55 | $13.55 | $13.55 | $13.55 | $9.69 | 100 |
| 2017-06-13 | $13.18 | $13.18 | $13.18 | $13.18 | $9.43 | 0 |
| 2017-06-12 | $13.18 | $13.18 | $13.18 | $13.18 | $9.43 | 0 |
| 2017-06-09 | $13.18 | $13.18 | $13.18 | $13.18 | $9.43 | 300 |
| 2017-06-08 | $13.23 | $13.23 | $13.18 | $13.18 | $9.43 | 1,800 |
| 2017-06-07 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 400 |
| 2017-06-06 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 500 |
| 2017-06-05 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 200 |
| 2017-06-02 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 600 |
| 2017-06-01 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 700 |
| 2017-05-31 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 900 |
| 2017-05-30 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 2,100 |
| 2017-05-26 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 0 |
| 2017-05-25 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 400 |
| 2017-05-24 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 800 |
| 2017-05-23 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 0 |
| 2017-05-22 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 0 |
| 2017-05-19 | $13.88 | $13.88 | $13.88 | $13.88 | $9.93 | 500 |
| 2017-05-18 | $13.83 | $13.83 | $13.83 | $13.83 | $9.90 | 0 |
| 2017-05-17 | $13.83 | $13.83 | $13.83 | $13.83 | $9.90 | 0 |
| 2017-05-16 | $13.83 | $13.83 | $13.83 | $13.83 | $9.90 | 0 |
| 2017-05-15 | $13.83 | $13.83 | $13.83 | $13.83 | $9.90 | 12,200 |
| 2017-05-12 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 500 |
| 2017-05-11 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 0 |
| 2017-05-10 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 0 |
| 2017-05-09 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 0 |
| 2017-05-08 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 100 |
| 2017-05-05 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 0 |
| 2017-05-04 | $13.25 | $13.25 | $13.25 | $13.25 | $9.48 | 1,000 |
| 2017-05-03 | $13.59 | $13.59 | $13.59 | $13.59 | $9.72 | 2,200 |
| 2017-05-02 | $13.59 | $13.59 | $13.59 | $13.59 | $9.72 | 500 |
| 2017-05-01 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 800 |
| 2017-04-28 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-04-27 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 400 |
| 2017-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-04-24 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 31 |
| 2017-04-21 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 4,700 |
| 2017-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-04-19 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-04-18 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 3,000 |
| 2017-04-17 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 600 |
| 2017-04-13 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-04-12 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 2,200 |
| 2017-04-11 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 3,700 |
| 2017-04-10 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 900 |
| 2017-04-07 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 2,000 |
| 2017-04-06 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 3,700 |
| 2017-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 12,400 |
| 2017-04-04 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 1,400 |
| 2017-04-03 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 20 |
| 2017-03-31 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 0 |
| 2017-03-30 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 5,900 |
| 2017-03-29 | $14.55 | $14.55 | $14.55 | $14.55 | $10.41 | 5,800 |
| 2017-03-28 | $14.57 | $14.57 | $14.55 | $14.55 | $10.18 | 11,300 |
| 2017-03-27 | $14.42 | $14.42 | $14.42 | $14.42 | $10.09 | 9,800 |
| 2017-03-24 | $14.42 | $14.42 | $14.42 | $14.42 | $10.09 | 4,800 |
| 2017-03-23 | $14.42 | $14.42 | $14.42 | $14.42 | $10.09 | 1,800 |
| 2017-03-22 | $14.40 | $14.42 | $14.40 | $14.42 | $10.09 | 3,300 |
| 2017-03-21 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 3,500 |
| 2017-03-20 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 1,800 |
| 2017-03-17 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 4,150 |
| 2017-03-16 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 0 |
| 2017-03-15 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 0 |
| 2017-03-14 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 0 |
| 2017-03-13 | $14.92 | $14.92 | $14.92 | $14.92 | $10.44 | 21,800 |
| 2017-03-10 | $14.57 | $14.57 | $14.57 | $14.57 | $10.19 | 32,000 |
| 2017-03-09 | $14.57 | $14.57 | $14.57 | $14.57 | $10.19 | 1,000 |
| 2017-03-08 | $13.80 | $13.80 | $13.80 | $13.80 | $9.66 | 0 |
| 2017-03-07 | $13.83 | $13.83 | $13.80 | $13.80 | $9.66 | 1,400 |
| 2017-03-06 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 200 |
| 2017-03-03 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 47 |
| 2017-03-02 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-03-01 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-28 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-27 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-24 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-23 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-22 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 1,311 |
| 2017-02-21 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-17 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 51 |
| 2017-02-16 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-15 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-14 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-13 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 0 |
| 2017-02-10 | $14.54 | $14.54 | $14.54 | $14.54 | $10.17 | 1,000 |
| 2017-02-09 | $14.30 | $14.30 | $14.30 | $14.30 | $10.00 | 0 |
| 2017-02-08 | $14.30 | $14.30 | $14.30 | $14.30 | $10.00 | 0 |
| 2017-02-07 | $14.30 | $14.30 | $14.30 | $14.30 | $10.00 | 500 |
| 2017-02-06 | $14.70 | $14.70 | $14.70 | $14.70 | $10.28 | 0 |
| 2017-02-03 | $14.70 | $14.70 | $14.70 | $14.70 | $10.28 | 0 |
| 2017-02-02 | $14.70 | $14.70 | $14.70 | $14.70 | $10.28 | 900 |
| 2017-02-01 | $14.44 | $14.44 | $14.44 | $14.44 | $10.10 | 175 |
| 2017-01-31 | $14.10 | $14.10 | $14.10 | $14.10 | $9.86 | 4,600 |
| 2017-01-30 | $14.10 | $14.10 | $14.10 | $14.10 | $9.86 | 1,610 |
| 2017-01-27 | $14.95 | $14.95 | $14.95 | $14.95 | $10.46 | 5,700 |
| 2017-01-26 | $14.95 | $14.95 | $14.95 | $14.95 | $10.46 | 0 |
| 2017-01-25 | $14.95 | $14.95 | $14.95 | $14.95 | $10.46 | 0 |
| 2017-01-24 | $14.69 | $14.95 | $14.69 | $14.95 | $10.46 | 600 |
| 2017-01-23 | $14.84 | $14.84 | $14.84 | $14.84 | $10.38 | 0 |
| 2017-01-20 | $14.59 | $14.84 | $14.59 | $14.84 | $10.38 | 920 |
| 2017-01-19 | $14.72 | $14.72 | $14.72 | $14.72 | $10.30 | 0 |
| 2017-01-18 | $14.72 | $14.72 | $14.72 | $14.72 | $10.30 | 0 |
| 2017-01-17 | $14.72 | $14.72 | $14.72 | $14.72 | $10.30 | 300 |
| 2017-01-13 | $14.59 | $14.59 | $14.59 | $14.59 | $10.21 | 0 |
| 2017-01-12 | $14.59 | $14.59 | $14.59 | $14.59 | $10.21 | 0 |
| 2017-01-11 | $14.59 | $14.59 | $14.59 | $14.59 | $10.21 | 300 |
| 2017-01-10 | $14.50 | $14.50 | $14.50 | $14.50 | $10.15 | 300 |
| 2017-01-09 | $14.47 | $14.47 | $14.47 | $14.47 | $10.12 | 0 |
| 2017-01-06 | $14.47 | $14.47 | $14.47 | $14.47 | $10.12 | 341 |
| 2017-01-05 | $14.56 | $14.56 | $14.56 | $14.56 | $10.19 | 250 |
| 2017-01-04 | $14.10 | $14.10 | $14.10 | $14.10 | $9.86 | 0 |
| 2017-01-03 | $14.10 | $14.10 | $14.10 | $14.10 | $9.86 | 75 |
| 2016-12-30 | $14.10 | $14.10 | $14.10 | $14.10 | $9.86 | 1,000 |
| 2016-12-29 | $14.02 | $14.02 | $14.02 | $14.02 | $9.81 | 1,000 |
| 2016-12-28 | $14.28 | $14.28 | $14.28 | $14.28 | $9.99 | 0 |
| 2016-12-27 | $13.90 | $14.28 | $13.90 | $14.28 | $9.77 | 410 |
| 2016-12-23 | $14.10 | $14.25 | $14.08 | $14.25 | $9.74 | 5,575 |
| 2016-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $9.58 | 10,584 |
| 2016-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $9.58 | 0 |
| 2016-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $9.58 | 300 |
| 2016-12-19 | $14.00 | $14.00 | $14.00 | $14.00 | $9.58 | 0 |
| 2016-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $9.58 | 0 |
| 2016-12-15 | $14.01 | $14.01 | $14.00 | $14.00 | $9.58 | 800 |
| 2016-12-14 | $14.20 | $14.20 | $14.20 | $14.20 | $9.71 | 0 |
| 2016-12-13 | $14.20 | $14.20 | $14.20 | $14.20 | $9.71 | 200 |
| 2016-12-12 | $14.17 | $14.17 | $14.17 | $14.17 | $9.69 | 6,000 |
| 2016-12-09 | $14.17 | $14.17 | $14.17 | $14.17 | $9.69 | 500 |
| 2016-12-08 | $14.17 | $14.18 | $14.17 | $14.17 | $9.69 | 1,087 |
| 2016-12-07 | $14.15 | $14.15 | $14.15 | $14.15 | $9.68 | 400 |
| 2016-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $9.40 | 0 |
| 2016-12-05 | $13.75 | $13.75 | $13.75 | $13.75 | $9.40 | 0 |
| 2016-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $9.40 | 0 |
| 2016-12-01 | $13.75 | $13.75 | $13.75 | $13.75 | $9.40 | 0 |
| 2016-11-30 | $13.34 | $13.75 | $13.34 | $13.75 | $9.40 | 12,765 |
| 2016-11-29 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-28 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-25 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-23 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-22 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 60 |
| 2016-11-21 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 162 |
| 2016-11-18 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-17 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-16 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-15 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-14 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-11 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 0 |
| 2016-11-10 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 600 |
| 2016-11-09 | $11.90 | $11.90 | $11.90 | $11.90 | $8.14 | 400 |
| 2016-11-08 | $12.37 | $12.37 | $12.37 | $12.37 | $8.46 | 0 |
| 2016-11-07 | $12.37 | $12.37 | $12.37 | $12.37 | $8.46 | 2,400 |
| 2016-11-04 | $12.37 | $12.37 | $12.37 | $12.37 | $8.46 | 3,900 |
| 2016-11-03 | $12.37 | $12.37 | $12.37 | $12.37 | $8.46 | 0 |
| 2016-11-02 | $12.37 | $12.37 | $12.37 | $12.37 | $8.46 | 3,000 |
| 2016-11-01 | $13.24 | $13.24 | $13.24 | $13.24 | $9.05 | 7,800 |
| 2016-10-31 | $13.24 | $13.24 | $13.24 | $13.24 | $9.05 | 0 |
| 2016-10-28 | $13.24 | $13.24 | $13.24 | $13.24 | $9.05 | 0 |
| 2016-10-27 | $13.24 | $13.24 | $13.24 | $13.24 | $9.05 | 300 |
| 2016-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $9.03 | 130 |
| 2016-10-25 | $13.48 | $13.48 | $13.48 | $13.48 | $9.22 | 0 |
| 2016-10-24 | $13.48 | $13.48 | $13.48 | $13.48 | $9.22 | 200 |
| 2016-10-21 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-20 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-19 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-18 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 9 |
| 2016-10-17 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 486 |
| 2016-10-14 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 15 |
| 2016-10-13 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-12 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-11 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-10 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 0 |
| 2016-10-07 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 4,700 |
| 2016-10-06 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 6,300 |
| 2016-10-05 | $13.62 | $13.62 | $13.62 | $13.62 | $9.31 | 2,330 |
| 2016-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $8.73 | 0 |
| 2016-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $8.73 | 0 |
| 2016-09-30 | $12.77 | $12.77 | $12.77 | $12.77 | $8.73 | 16 |
| 2016-09-29 | $12.77 | $12.77 | $12.77 | $12.77 | $8.73 | 0 |
| 2016-09-28 | $12.77 | $12.77 | $12.77 | $12.77 | $8.73 | 0 |
| 2016-09-27 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 0 |
| 2016-09-26 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 0 |
| 2016-09-23 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 0 |
| 2016-09-22 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 0 |
| 2016-09-21 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 0 |
| 2016-09-20 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 16 |
| 2016-09-19 | $12.77 | $12.77 | $12.77 | $12.77 | $8.51 | 200 |
| 2016-09-16 | $12.70 | $12.70 | $12.70 | $12.70 | $8.46 | 0 |
| 2016-09-15 | $12.70 | $12.70 | $12.70 | $12.70 | $8.46 | 0 |
| 2016-09-14 | $12.70 | $12.70 | $12.70 | $12.70 | $8.46 | 316 |
| 2016-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $9.33 | 5 |
| 2016-09-12 | $14.00 | $14.00 | $14.00 | $14.00 | $9.33 | 0 |
| 2016-09-09 | $14.00 | $14.00 | $14.00 | $14.00 | $9.33 | 0 |
| 2016-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $9.33 | 0 |
| 2016-09-07 | $14.18 | $14.18 | $14.00 | $14.00 | $9.33 | 1,000 |
| 2016-09-06 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 0 |
| 2016-09-02 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 0 |
| 2016-09-01 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 0 |
| 2016-08-31 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 0 |
| 2016-08-30 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 0 |
| 2016-08-29 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 0 |
| 2016-08-26 | $13.78 | $13.78 | $13.78 | $13.78 | $9.19 | 247 |
| 2016-08-25 | $13.53 | $13.53 | $13.53 | $13.53 | $9.02 | 2,000 |
| 2016-08-24 | $13.53 | $13.53 | $13.53 | $13.53 | $9.02 | 46 |
| 2016-08-23 | $13.53 | $13.53 | $13.53 | $13.53 | $9.02 | 2,247 |
| 2016-08-22 | $13.53 | $13.53 | $13.53 | $13.53 | $9.02 | 150 |
| 2016-08-19 | $13.49 | $13.50 | $13.49 | $13.50 | $9.00 | 300 |
| 2016-08-18 | $13.82 | $13.87 | $13.80 | $13.80 | $9.20 | 5,150 |
| 2016-08-17 | $12.93 | $12.93 | $12.93 | $12.93 | $8.62 | 0 |
| 2016-08-16 | $12.93 | $12.93 | $12.93 | $12.93 | $8.62 | 0 |
| 2016-08-15 | $12.93 | $12.93 | $12.93 | $12.93 | $8.62 | 0 |
| 2016-08-12 | $12.94 | $12.94 | $12.93 | $12.93 | $8.62 | 1,700 |
| 2016-08-11 | $12.21 | $12.21 | $12.21 | $12.21 | $8.14 | 0 |
| 2016-08-10 | $12.21 | $12.21 | $12.21 | $12.21 | $8.14 | 679 |
| 2016-08-09 | $12.09 | $12.09 | $12.09 | $12.09 | $8.06 | 450 |
| 2016-08-08 | $11.81 | $11.81 | $11.81 | $11.81 | $7.88 | 11,800 |
| 2016-08-05 | $11.81 | $11.81 | $11.81 | $11.81 | $7.88 | 6,700 |
| 2016-08-04 | $11.81 | $11.81 | $11.81 | $11.81 | $7.88 | 0 |
| 2016-08-03 | $11.81 | $11.81 | $11.81 | $11.81 | $7.88 | 26,700 |
| 2016-08-02 | $11.02 | $11.02 | $11.02 | $11.02 | $7.35 | 32 |
| 2016-08-01 | $11.02 | $11.02 | $11.02 | $11.02 | $7.35 | 0 |
| 2016-07-29 | $11.02 | $11.02 | $11.02 | $11.02 | $7.35 | 6,600 |
| 2016-07-28 | $11.03 | $11.03 | $11.02 | $11.02 | $7.35 | 7,538 |
| 2016-07-27 | $11.00 | $11.03 | $11.00 | $11.03 | $7.35 | 10,400 |
| 2016-07-26 | $11.12 | $11.12 | $11.07 | $11.07 | $7.38 | 5,610 |
| 2016-07-25 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 23,700 |
| 2016-07-22 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-21 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-20 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 3,800 |
| 2016-07-19 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-18 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-15 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-14 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-13 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-12 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-11 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 0 |
| 2016-07-08 | $11.30 | $11.30 | $11.30 | $11.30 | $7.53 | 300 |
| 2016-07-07 | $11.71 | $11.71 | $11.30 | $11.30 | $7.53 | 1,800 |
| 2016-07-06 | $10.87 | $10.87 | $10.87 | $10.87 | $7.25 | 4,400 |
| 2016-07-05 | $11.14 | $11.14 | $11.14 | $11.14 | $7.42 | 0 |
| 2016-07-01 | $11.14 | $11.14 | $11.14 | $11.14 | $7.42 | 0 |
| 2016-06-30 | $11.14 | $11.14 | $11.14 | $11.14 | $7.42 | 0 |
| 2016-06-29 | $11.14 | $11.14 | $11.14 | $11.14 | $7.42 | 0 |
| 2016-06-28 | $11.14 | $11.14 | $11.14 | $11.14 | $7.42 | 0 |
| 2016-06-27 | $11.14 | $11.14 | $11.14 | $11.14 | $7.21 | 1,500 |
| 2016-06-24 | $12.07 | $12.07 | $12.07 | $12.07 | $7.82 | 0 |
| 2016-06-23 | $12.07 | $12.07 | $12.07 | $12.07 | $7.82 | 0 |
| 2016-06-22 | $12.07 | $12.07 | $12.07 | $12.07 | $7.82 | 2,524 |
| 2016-06-21 | $12.07 | $12.07 | $12.07 | $12.07 | $7.82 | 15 |
| 2016-06-20 | $12.07 | $12.07 | $12.07 | $12.07 | $7.82 | 432 |
| 2016-06-17 | $11.97 | $11.97 | $11.97 | $11.97 | $7.75 | 0 |
| 2016-06-16 | $11.97 | $11.97 | $11.97 | $11.97 | $7.75 | 0 |
| 2016-06-15 | $11.97 | $11.97 | $11.97 | $11.97 | $7.75 | 0 |
| 2016-06-14 | $11.97 | $11.97 | $11.97 | $11.97 | $7.75 | 0 |
| 2016-06-13 | $11.97 | $11.97 | $11.97 | $11.97 | $7.75 | 0 |
| 2016-06-10 | $11.97 | $11.97 | $11.97 | $11.97 | $7.75 | 200 |
| 2016-06-09 | $12.51 | $12.51 | $12.51 | $12.51 | $8.10 | 0 |
| 2016-06-08 | $12.51 | $12.51 | $12.51 | $12.51 | $8.10 | 0 |
| 2016-06-07 | $12.34 | $12.51 | $12.34 | $12.51 | $8.10 | 3,700 |
| 2016-06-06 | $12.14 | $12.14 | $12.14 | $12.14 | $7.86 | 500 |
| 2016-06-03 | $11.80 | $11.80 | $11.80 | $11.80 | $7.64 | 50 |
| 2016-06-02 | $11.80 | $11.80 | $11.80 | $11.80 | $7.64 | 370 |
| 2016-06-01 | $11.80 | $11.80 | $11.80 | $11.80 | $7.64 | 0 |
| 2016-05-31 | $11.80 | $11.80 | $11.80 | $11.80 | $7.64 | 0 |
| 2016-05-27 | $11.80 | $11.80 | $11.80 | $11.80 | $7.64 | 17,900 |
| 2016-05-26 | $11.80 | $11.80 | $11.80 | $11.80 | $7.64 | 43,900 |
| 2016-05-25 | $11.79 | $11.80 | $11.79 | $11.80 | $7.64 | 1,470 |
| 2016-05-24 | $12.52 | $12.52 | $12.52 | $12.52 | $8.10 | 0 |
| 2016-05-23 | $12.52 | $12.52 | $12.52 | $12.52 | $8.10 | 0 |
| 2016-05-20 | $12.52 | $12.52 | $12.52 | $12.52 | $8.10 | 0 |
| 2016-05-19 | $12.52 | $12.52 | $12.52 | $12.52 | $8.10 | 0 |
| 2016-05-18 | $12.52 | $12.52 | $12.52 | $12.52 | $8.10 | 4,000 |
| 2016-05-17 | $12.58 | $12.67 | $12.58 | $12.67 | $8.20 | 21,600 |
| 2016-05-16 | $12.14 | $12.14 | $12.14 | $12.14 | $7.86 | 7,104 |
| 2016-05-13 | $12.27 | $12.27 | $12.27 | $12.27 | $7.94 | 0 |
| 2016-05-12 | $12.27 | $12.27 | $12.27 | $12.27 | $7.94 | 200 |
| 2016-05-11 | $12.00 | $12.00 | $12.00 | $12.00 | $7.77 | 80 |
| 2016-05-10 | $12.00 | $12.00 | $12.00 | $12.00 | $7.77 | 0 |
| 2016-05-09 | $12.00 | $12.00 | $12.00 | $12.00 | $7.77 | 1,000 |
| 2016-05-06 | $12.64 | $12.64 | $12.64 | $12.64 | $8.18 | 200 |
| 2016-05-05 | $12.90 | $12.91 | $12.68 | $12.72 | $8.23 | 6,000 |
| 2016-05-04 | $13.44 | $13.44 | $13.03 | $13.03 | $8.43 | 4,500 |
| 2016-05-03 | $14.47 | $14.48 | $14.47 | $14.47 | $9.37 | 1,000 |
| 2016-05-02 | $14.86 | $14.86 | $14.85 | $14.85 | $9.62 | 4,000 |
| 2016-04-29 | $14.79 | $14.79 | $14.79 | $14.79 | $9.58 | 25 |
| 2016-04-28 | $14.79 | $14.79 | $14.79 | $14.79 | $9.58 | 0 |
| 2016-04-27 | $14.79 | $14.79 | $14.79 | $14.79 | $9.58 | 800 |
| 2016-04-26 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-25 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-22 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-21 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-20 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-19 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-18 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 0 |
| 2016-04-15 | $12.76 | $12.76 | $12.76 | $12.76 | $8.26 | 500 |
| 2016-04-14 | $13.07 | $13.07 | $13.07 | $13.07 | $8.46 | 1,000 |
| 2016-04-13 | $12.92 | $12.92 | $12.92 | $12.92 | $8.36 | 0 |
| 2016-04-12 | $12.92 | $12.92 | $12.92 | $12.92 | $8.36 | 0 |
| 2016-04-11 | $12.92 | $12.92 | $12.92 | $12.92 | $8.36 | 0 |
| 2016-04-08 | $12.92 | $12.92 | $12.92 | $12.92 | $8.36 | 0 |
| 2016-04-07 | $12.90 | $12.92 | $12.90 | $12.92 | $8.36 | 500 |
| 2016-04-06 | $13.01 | $13.01 | $13.01 | $13.01 | $8.42 | 0 |
| 2016-04-05 | $13.01 | $13.01 | $13.01 | $13.01 | $8.42 | 100 |
| 2016-04-04 | $13.40 | $13.40 | $13.40 | $13.40 | $8.67 | 0 |
| 2016-04-01 | $13.40 | $13.40 | $13.40 | $13.40 | $8.67 | 0 |
| 2016-03-31 | $13.40 | $13.40 | $13.40 | $13.40 | $8.67 | 0 |
| 2016-03-30 | $13.39 | $13.43 | $13.39 | $13.40 | $8.67 | 5,350 |
| 2016-03-29 | $13.39 | $13.39 | $13.39 | $13.39 | $8.67 | 125 |
| 2016-03-28 | $14.04 | $14.04 | $14.04 | $14.04 | $8.87 | 0 |
| 2016-03-24 | $14.04 | $14.04 | $14.04 | $14.04 | $8.87 | 0 |
| 2016-03-23 | $14.04 | $14.04 | $14.04 | $14.04 | $8.87 | 0 |
| 2016-03-22 | $14.04 | $14.04 | $14.04 | $14.04 | $8.87 | 0 |
| 2016-03-21 | $13.96 | $14.04 | $13.96 | $14.04 | $8.87 | 354 |
| 2016-03-18 | $14.33 | $14.34 | $14.33 | $14.34 | $9.06 | 300 |
| 2016-03-17 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-16 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-15 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-14 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-11 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-10 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-09 | $13.40 | $13.40 | $13.40 | $13.40 | $8.47 | 0 |
| 2016-03-08 | $13.39 | $13.40 | $13.37 | $13.40 | $8.47 | 10,400 |
| 2016-03-07 | $14.09 | $14.09 | $14.09 | $14.09 | $8.90 | 300 |
| 2016-03-04 | $13.35 | $13.35 | $13.35 | $13.35 | $8.44 | 0 |
| 2016-03-03 | $13.09 | $13.35 | $13.08 | $13.35 | $8.44 | 41,300 |
| 2016-03-02 | $12.70 | $12.70 | $12.70 | $12.70 | $8.03 | 14,800 |
| 2016-03-01 | $12.70 | $12.70 | $12.70 | $12.70 | $8.03 | 400 |
| 2016-02-29 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 800 |
| 2016-02-26 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-25 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-24 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-23 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-22 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-19 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-18 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-17 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-16 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-12 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 0 |
| 2016-02-11 | $10.35 | $10.39 | $10.35 | $10.39 | $6.57 | 2,850 |
| 2016-02-10 | $11.06 | $11.06 | $11.06 | $11.06 | $6.99 | 0 |
| 2016-02-09 | $11.06 | $11.06 | $11.06 | $11.06 | $6.99 | 0 |
| 2016-02-08 | $11.06 | $11.06 | $11.06 | $11.06 | $6.99 | 400 |
| 2016-02-05 | $11.44 | $11.44 | $11.44 | $11.44 | $7.23 | 0 |
| 2016-02-04 | $11.61 | $11.61 | $11.42 | $11.44 | $7.23 | 2,400 |
| 2016-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $6.76 | 0 |
| 2016-02-02 | $10.71 | $10.71 | $10.70 | $10.70 | $6.76 | 220 |
| 2016-02-01 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-29 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-28 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-27 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-26 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-25 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-22 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-21 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-20 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 2,700 |
| 2016-01-19 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-15 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-14 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 0 |
| 2016-01-13 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 30 |
| 2016-01-12 | $9.16 | $9.16 | $9.16 | $9.16 | $5.79 | 700 |
| 2016-01-11 | $9.70 | $9.70 | $9.16 | $9.16 | $5.79 | 2,700 |
| 2016-01-08 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 1,627 |
| 2016-01-07 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2016-01-06 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2016-01-05 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2016-01-04 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2015-12-31 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2015-12-30 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2015-12-29 | $10.21 | $10.21 | $10.21 | $10.21 | $6.45 | 0 |
| 2015-12-28 | $10.21 | $10.21 | $10.21 | $10.21 | $6.25 | 0 |
| 2015-12-24 | $10.21 | $10.21 | $10.21 | $10.21 | $6.25 | 0 |
| 2015-12-23 | $10.21 | $10.21 | $10.21 | $10.21 | $6.25 | 0 |
| 2015-12-22 | $10.21 | $10.21 | $10.21 | $10.21 | $6.25 | 192 |
| 2015-12-21 | $10.31 | $10.31 | $10.31 | $10.31 | $6.32 | 300 |
| 2015-12-18 | $9.70 | $9.70 | $9.70 | $9.70 | $5.94 | 0 |
| 2015-12-17 | $9.70 | $9.70 | $9.70 | $9.70 | $5.94 | 0 |
| 2015-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $5.94 | 0 |
| 2015-12-15 | $9.70 | $9.70 | $9.70 | $9.70 | $5.94 | 100 |
| 2015-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $6.03 | 800 |
| 2015-12-11 | $9.88 | $9.88 | $9.85 | $9.85 | $6.03 | 800 |
| 2015-12-10 | $10.30 | $10.30 | $10.30 | $10.30 | $6.31 | 2,500 |
| 2015-12-09 | $10.32 | $10.33 | $10.30 | $10.30 | $6.31 | 2,500 |
| 2015-12-08 | $10.15 | $10.15 | $10.12 | $10.12 | $6.20 | 1,710 |
| 2015-12-07 | $10.46 | $10.46 | $10.46 | $10.46 | $6.41 | 300 |
| 2015-12-04 | $11.33 | $11.33 | $11.33 | $11.33 | $6.94 | 600 |
| 2015-12-03 | $11.86 | $11.86 | $11.86 | $11.86 | $7.26 | 9,100 |
| 2015-12-02 | $12.24 | $12.24 | $12.19 | $12.19 | $7.47 | 700 |
| 2015-12-01 | $12.14 | $12.14 | $12.14 | $12.14 | $7.44 | 21,600 |
| 2015-11-30 | $12.14 | $12.14 | $12.14 | $12.14 | $7.44 | 0 |
| 2015-11-27 | $12.14 | $12.14 | $12.14 | $12.14 | $7.44 | 3,276 |
| 2015-11-25 | $12.14 | $12.14 | $12.14 | $12.14 | $7.44 | 0 |
| 2015-11-24 | $12.14 | $12.14 | $12.14 | $12.14 | $7.44 | 0 |
| 2015-11-23 | $12.14 | $12.14 | $12.14 | $12.14 | $7.44 | 1,000 |
| 2015-11-20 | $12.16 | $12.16 | $12.08 | $12.08 | $7.40 | 1,475 |
| 2015-11-19 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-18 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 75 |
| 2015-11-17 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-16 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 75 |
| 2015-11-13 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 84 |
| 2015-11-12 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-11 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-10 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-09 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-06 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-05 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 16,600 |
| 2015-11-04 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-03 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-11-02 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-30 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-29 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-28 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 2,800 |
| 2015-10-27 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-26 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-23 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 1,800 |
| 2015-10-22 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 100 |
| 2015-10-21 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-20 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-19 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-16 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-15 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-14 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-13 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-12 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-09 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-08 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 0 |
| 2015-10-02 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 8,100 |
| 2015-10-01 | $12.65 | $12.65 | $12.65 | $12.65 | $7.75 | 7,400 |
| 2015-09-30 | $12.88 | $12.88 | $12.88 | $12.88 | $7.89 | 7,400 |
| 2015-09-29 | $12.88 | $12.88 | $12.88 | $12.88 | $7.89 | 4,400 |
| 2015-09-28 | $13.46 | $13.46 | $13.39 | $13.39 | $8.20 | 0 |
| 2015-09-25 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 2,800 |
| 2015-09-24 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-23 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 800 |
| 2015-09-22 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-21 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-18 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-17 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-16 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-15 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 0 |
| 2015-09-14 | $13.46 | $13.46 | $13.39 | $13.39 | $8.01 | 600 |
| 2015-09-11 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-09-10 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-09-09 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-09-08 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-09-04 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-09-03 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 13 |
| 2015-09-02 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-09-01 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 0 |
| 2015-08-31 | $14.47 | $14.48 | $14.47 | $14.47 | $8.66 | 2,169 |
| 2015-08-28 | $12.90 | $12.90 | $12.90 | $12.90 | $7.72 | 0 |
| 2015-08-27 | $12.90 | $12.90 | $12.90 | $12.90 | $7.72 | 0 |
| 2015-08-26 | $12.90 | $12.90 | $12.90 | $12.90 | $7.72 | 0 |
| 2015-08-25 | $12.90 | $12.90 | $12.90 | $12.90 | $7.72 | 500 |
Gibson Energy Inc (GBNXF) News Headlines
Recent Gibson Energy Inc (GBNXF) News
Similar Companies to Gibson Energy Inc (GBNXF) 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 | -- | -- | -- |