Galp Energia Sgps - Class B (GLPEF) Exchange: OTCGREY
Data as of April 25, 2024
$16.81 ($0.00) 0.00%
Galp Energia Sgps - Class B - Daily Information
Click for more stock information on Galp Energia Sgps - Class B.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $16.81 |
| Previous Close | $16.81 |
| High | $16.81 |
| Low | $16.81 |
| Adjusted Open | $16.81 |
| Previous Adjusted Close | $16.81 |
| Adjusted High | $16.81 |
| Adjusted Low | $16.81 |
About Galp Energia Sgps - Class B (GLPEF)
No Description Available
Invest in Galp Energia Sgps - Class B (GLPEF)
Historical Stock Data for Galp Energia Sgps - Class B (GLPEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 536 |
| 2024-04-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2024-04-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2024-04-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 91 |
| 2024-04-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2024-03-28 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2024-03-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 91 |
| 2024-03-26 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 149 |
| 2024-03-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 25 |
| 2024-03-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2024-03-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2024-03-20 | $15.70 | $15.74 | $15.70 | $15.73 | $15.73 | 1,175 |
| 2024-03-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 209 |
| 2024-03-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 60 |
| 2024-03-15 | $16.68 | $16.68 | $16.53 | $16.53 | $16.53 | 369 |
| 2024-03-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-03-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-03-12 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-03-11 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 10 |
| 2024-03-08 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-03-07 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 99 |
| 2024-03-06 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 2 |
| 2024-03-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 24 |
| 2024-03-04 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-03-01 | $16.11 | $16.11 | $15.94 | $15.94 | $15.94 | 10,560 |
| 2024-02-29 | $15.77 | $15.88 | $15.77 | $15.88 | $15.88 | 10,054 |
| 2024-02-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 6 |
| 2024-02-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 38 |
| 2024-02-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2024-02-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 45 |
| 2024-02-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 458 |
| 2024-02-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 48 |
| 2024-02-20 | $15.49 | $15.49 | $15.20 | $15.20 | $15.20 | 547 |
| 2024-02-16 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 4,396 |
| 2024-02-15 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 234 |
| 2024-02-14 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 241 |
| 2024-02-13 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 2 |
| 2024-02-12 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 136 |
| 2024-02-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 174 |
| 2024-02-08 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 186 |
| 2024-02-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 248 |
| 2024-02-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2024-02-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2024-02-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2024-02-01 | $15.84 | $15.84 | $15.68 | $15.68 | $15.68 | 533 |
| 2024-01-31 | $15.86 | $15.86 | $15.70 | $15.70 | $15.70 | 631 |
| 2024-01-30 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-01-29 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 310 |
| 2024-01-26 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-01-25 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-01-24 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-01-23 | $15.20 | $15.20 | $15.04 | $15.04 | $15.04 | 394 |
| 2024-01-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 4,396 |
| 2024-01-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 34 |
| 2024-01-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 163 |
| 2024-01-12 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2024-01-11 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 143 |
| 2024-01-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2024-01-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2024-01-08 | $15.29 | $15.45 | $15.29 | $15.45 | $15.45 | 461 |
| 2024-01-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2024-01-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 347 |
| 2024-01-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-01-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 99 |
| 2023-12-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 61 |
| 2023-12-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 34 |
| 2023-12-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 44 |
| 2023-12-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 69 |
| 2023-12-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-21 | $14.81 | $14.81 | $14.40 | $14.40 | $14.40 | 442 |
| 2023-12-20 | $14.36 | $14.36 | $14.20 | $14.20 | $14.20 | 999 |
| 2023-12-19 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-12-18 | $14.62 | $14.62 | $14.46 | $14.46 | $14.46 | 344 |
| 2023-12-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-12-13 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 315 |
| 2023-12-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-12-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 1,011 |
| 2023-12-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-12-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 36 |
| 2023-12-06 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-12-05 | $14.59 | $14.59 | $14.43 | $14.43 | $14.43 | 474 |
| 2023-12-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 24 |
| 2023-12-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 228 |
| 2023-11-30 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 44 |
| 2023-11-29 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-11-28 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-11-27 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 54 |
| 2023-11-24 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 85 |
| 2023-11-22 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1,089 |
| 2023-11-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,443 |
| 2023-11-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 8 |
| 2023-11-17 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 107 |
| 2023-11-16 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-11-15 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-11-14 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 7 |
| 2023-11-13 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-11-10 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-11-09 | $14.84 | $15.02 | $14.84 | $15.02 | $15.02 | 260 |
| 2023-11-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 13 |
| 2023-11-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 590 |
| 2023-11-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-24 | $14.96 | $15.00 | $14.96 | $15.00 | $15.00 | 2,147 |
| 2023-10-23 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2023-10-20 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2023-10-19 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 2,940 |
| 2023-10-18 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2023-10-17 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 189 |
| 2023-10-16 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 7,284 |
| 2023-10-13 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-10-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-10-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 88 |
| 2023-10-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 73 |
| 2023-10-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-10-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 51 |
| 2023-10-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-10-04 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-10-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-10-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 97 |
| 2023-09-29 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-28 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-25 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-22 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-21 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-20 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-19 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-18 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 39 |
| 2023-09-15 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 11 |
| 2023-09-14 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-13 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-09-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 7 |
| 2023-09-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1,571 |
| 2023-09-07 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-09-06 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-09-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 28 |
| 2023-09-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-08-31 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-08-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-08-29 | $13.18 | $13.18 | $13.14 | $13.14 | $13.14 | 326 |
| 2023-08-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-08-25 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-08-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-08-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 546 |
| 2023-08-22 | $13.21 | $13.21 | $13.21 | $13.21 | $12.92 | 0 |
| 2023-08-21 | $13.21 | $13.21 | $13.21 | $13.21 | $12.92 | 132 |
| 2023-08-18 | $13.76 | $13.76 | $13.62 | $13.62 | $13.32 | 1,195 |
| 2023-08-17 | $13.60 | $13.76 | $13.60 | $13.76 | $13.46 | 433 |
| 2023-08-16 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-15 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-14 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 15 |
| 2023-08-11 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-10 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-09 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-08 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-07 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-04 | $12.59 | $12.59 | $12.59 | $12.59 | $12.32 | 0 |
| 2023-08-03 | $12.46 | $12.63 | $12.46 | $12.59 | $12.32 | 1,407 |
| 2023-08-02 | $12.33 | $12.33 | $12.33 | $12.33 | $12.06 | 0 |
| 2023-08-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.06 | 0 |
| 2023-07-31 | $12.33 | $12.33 | $12.33 | $12.33 | $12.06 | 0 |
| 2023-07-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 123 |
| 2023-07-27 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-07-26 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-07-25 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-07-24 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-07-21 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 54 |
| 2023-07-20 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-07-19 | $12.30 | $12.30 | $12.14 | $12.14 | $12.14 | 928 |
| 2023-07-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 55 |
| 2023-07-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 50 |
| 2023-07-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 396 |
| 2023-07-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-07-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-07-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-07-10 | $12.24 | $12.40 | $12.24 | $12.40 | $12.40 | 396 |
| 2023-07-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,500 |
| 2023-07-06 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 19 |
| 2023-07-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 5 |
| 2023-07-03 | $12.40 | $12.56 | $12.40 | $12.56 | $12.56 | 507 |
| 2023-06-30 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-06-29 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-06-28 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 2 |
| 2023-06-27 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-06-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-06-23 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-06-22 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-06-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 63 |
| 2023-06-20 | $11.69 | $11.69 | $11.46 | $11.46 | $11.46 | 652 |
| 2023-06-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 14 |
| 2023-06-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 200 |
| 2023-06-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 773 |
| 2023-06-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 311 |
| 2023-06-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-06-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-06-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-06-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-06-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-06-05 | $11.35 | $11.51 | $11.35 | $11.51 | $11.51 | 1,332 |
| 2023-06-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 84 |
| 2023-06-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-31 | $11.22 | $11.22 | $10.47 | $11.22 | $11.22 | 2,635 |
| 2023-05-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-05-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-05-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2,635 |
| 2023-05-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 13,103 |
| 2023-05-23 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 76 |
| 2023-05-22 | $11.17 | $11.17 | $11.13 | $11.13 | $11.13 | 333 |
| 2023-05-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 178 |
| 2023-05-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 0 |
| 2023-05-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 0 |
| 2023-05-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 0 |
| 2023-05-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.32 | 2,175 |
| 2023-05-12 | $11.17 | $11.17 | $11.17 | $11.17 | $10.90 | 0 |
| 2023-05-11 | $11.35 | $11.35 | $11.17 | $11.17 | $10.90 | 1,219 |
| 2023-05-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 0 |
| 2023-05-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 0 |
| 2023-05-08 | $11.69 | $11.78 | $11.62 | $11.62 | $11.34 | 412 |
| 2023-05-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.15 | 0 |
| 2023-05-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.15 | 0 |
| 2023-05-03 | $11.59 | $11.59 | $11.43 | $11.43 | $11.15 | 1,328 |
| 2023-05-02 | $11.98 | $12.14 | $11.98 | $12.14 | $11.85 | 1,715 |
| 2023-05-01 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 0 |
| 2023-04-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 0 |
| 2023-04-27 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 0 |
| 2023-04-26 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 31 |
| 2023-04-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 0 |
| 2023-04-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 0 |
| 2023-04-21 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 74 |
| 2023-04-20 | $11.39 | $11.39 | $11.39 | $11.39 | $11.12 | 316 |
| 2023-04-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.50 | 359 |
| 2023-04-18 | $12.16 | $12.16 | $12.16 | $12.16 | $11.87 | 2,829 |
| 2023-04-17 | $11.94 | $12.21 | $11.78 | $11.85 | $11.56 | 291 |
| 2023-04-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.56 | 0 |
| 2023-04-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.56 | 291 |
| 2023-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 2,940 |
| 2023-04-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 57 |
| 2023-04-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2023-04-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2023-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2023-04-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2023-04-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 25 |
| 2023-03-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-03-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2023-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 238 |
| 2023-03-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 259 |
| 2023-03-27 | $10.39 | $10.39 | $10.12 | $10.12 | $10.12 | 2,916 |
| 2023-03-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 331 |
| 2023-03-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 390 |
| 2023-03-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 88 |
| 2023-03-21 | $10.98 | $11.14 | $10.98 | $11.14 | $11.14 | 1,669 |
| 2023-03-20 | $10.62 | $10.78 | $10.62 | $10.78 | $10.78 | 712 |
| 2023-03-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-16 | $10.49 | $10.65 | $10.49 | $10.65 | $10.65 | 595 |
| 2023-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8,424 |
| 2023-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 209 |
| 2023-03-13 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 130 |
| 2023-03-10 | $11.58 | $11.74 | $11.32 | $11.32 | $11.32 | 1,158 |
| 2023-03-09 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-03-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 300 |
| 2023-03-07 | $11.45 | $11.45 | $11.29 | $11.29 | $11.29 | 206 |
| 2023-03-06 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-03-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 23 |
| 2023-03-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1,296 |
| 2023-03-01 | $11.58 | $11.58 | $11.54 | $11.54 | $11.54 | 834 |
| 2023-02-28 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-02-27 | $12.21 | $12.21 | $12.08 | $12.08 | $12.08 | 961 |
| 2023-02-24 | $12.17 | $12.33 | $12.17 | $12.33 | $12.33 | 636 |
| 2023-02-23 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-02-22 | $11.99 | $11.99 | $11.83 | $11.83 | $11.83 | 294 |
| 2023-02-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-02-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-02-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 108 |
| 2023-02-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-02-14 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 4,556 |
| 2023-02-13 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 220 |
| 2023-02-10 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-02-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 33 |
| 2023-02-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 730 |
| 2023-02-02 | $13.35 | $13.51 | $13.35 | $13.51 | $13.51 | 300 |
| 2023-02-01 | $14.42 | $14.42 | $14.10 | $14.10 | $14.10 | 1,198 |
| 2023-01-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-01-30 | $13.73 | $13.89 | $13.73 | $13.89 | $13.89 | 294 |
| 2023-01-27 | $13.70 | $13.70 | $13.54 | $13.54 | $13.54 | 433 |
| 2023-01-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 58 |
| 2023-01-25 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-01-24 | $13.94 | $13.94 | $13.73 | $13.73 | $13.73 | 3,870 |
| 2023-01-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2023-01-20 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 427 |
| 2023-01-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-01-18 | $13.47 | $13.68 | $13.42 | $13.42 | $13.42 | 441 |
| 2023-01-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 62 |
| 2023-01-13 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-01-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-01-11 | $13.56 | $13.56 | $13.35 | $13.35 | $13.35 | 1,771 |
| 2023-01-10 | $13.48 | $13.48 | $13.38 | $13.38 | $13.38 | 5,547 |
| 2023-01-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 14 |
| 2023-01-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-01-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-01-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-01-03 | $13.49 | $13.49 | $13.20 | $13.20 | $13.20 | 271 |
| 2022-12-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 12 |
| 2022-12-29 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 8,885 |
| 2022-12-28 | $13.41 | $13.41 | $13.25 | $13.25 | $13.25 | 231 |
| 2022-12-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 8 |
| 2022-12-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 38 |
| 2022-12-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-12-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 500 |
| 2022-12-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-12-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-12-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-12-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-12-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-12-12 | $12.27 | $12.44 | $12.27 | $12.44 | $12.44 | 675 |
| 2022-12-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 2,655 |
| 2022-12-08 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-12-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 65 |
| 2022-12-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-12-05 | $13.04 | $13.04 | $12.88 | $12.88 | $12.88 | 2,208 |
| 2022-12-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 31 |
| 2022-12-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 3 |
| 2022-11-30 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2022-11-29 | $12.01 | $12.14 | $12.01 | $12.14 | $12.14 | 4,960 |
| 2022-11-28 | $11.76 | $12.09 | $11.76 | $12.09 | $12.09 | 991 |
| 2022-11-25 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-11-23 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 35 |
| 2022-11-22 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-11-21 | $11.32 | $11.48 | $11.32 | $11.48 | $11.48 | 734 |
| 2022-11-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-11-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 329 |
| 2022-11-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-11-14 | $11.75 | $11.78 | $11.75 | $11.78 | $11.78 | 536 |
| 2022-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 496 |
| 2022-11-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-11-08 | $10.99 | $10.99 | $10.82 | $10.82 | $10.82 | 895 |
| 2022-11-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-11-04 | $10.93 | $10.93 | $10.58 | $10.58 | $10.58 | 24,779 |
| 2022-11-03 | $10.42 | $10.48 | $10.42 | $10.48 | $10.48 | 6,414 |
| 2022-11-02 | $10.08 | $10.70 | $10.08 | $10.66 | $10.66 | 4,090 |
| 2022-11-01 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 799 |
| 2022-10-31 | $10.51 | $10.51 | $10.40 | $10.40 | $10.40 | 1,137 |
| 2022-10-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 268 |
| 2022-10-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 7,947 |
| 2022-10-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-10-25 | $9.41 | $9.45 | $9.35 | $9.40 | $9.40 | 5,933 |
| 2022-10-24 | $10.17 | $10.33 | $9.39 | $9.52 | $9.52 | 3,520 |
| 2022-10-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2022-10-20 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2022-10-19 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 916 |
| 2022-10-18 | $9.16 | $9.16 | $8.98 | $8.98 | $8.98 | 1,109 |
| 2022-10-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 18 |
| 2022-10-14 | $9.31 | $9.43 | $9.27 | $9.40 | $9.40 | 1,363 |
| 2022-10-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 176 |
| 2022-10-12 | $8.99 | $9.07 | $8.90 | $8.91 | $8.91 | 4,652 |
| 2022-10-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2022-10-10 | $10.50 | $10.66 | $10.40 | $10.66 | $10.66 | 3,356 |
| 2022-10-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 63 |
| 2022-10-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-10-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 162 |
| 2022-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 189 |
| 2022-10-03 | $9.24 | $9.45 | $9.24 | $9.30 | $9.30 | 6,934 |
| 2022-09-30 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 283 |
| 2022-09-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2022-09-28 | $8.90 | $9.65 | $8.80 | $8.91 | $8.91 | 2,461 |
| 2022-09-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2,631 |
| 2022-09-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-09-23 | $8.77 | $8.80 | $8.77 | $8.80 | $8.80 | 2,633 |
| 2022-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 555 |
| 2022-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-09-20 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 555 |
| 2022-09-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 21,693 |
| 2022-09-16 | $10.31 | $10.47 | $9.36 | $9.36 | $9.36 | 914 |
| 2022-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11 |
| 2022-09-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 773 |
| 2022-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 1,373 |
| 2022-09-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.18 | 1,190 |
| 2022-09-09 | $10.07 | $10.07 | $9.91 | $9.91 | $9.66 | 682 |
| 2022-09-08 | $9.79 | $9.79 | $9.72 | $9.72 | $9.47 | 2,631 |
| 2022-09-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.01 | 0 |
| 2022-09-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.01 | 0 |
| 2022-09-02 | $11.23 | $11.30 | $11.23 | $11.30 | $11.01 | 743 |
| 2022-09-01 | $10.18 | $10.18 | $10.18 | $10.18 | $9.92 | 224 |
| 2022-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 113 |
| 2022-08-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.24 | 113 |
| 2022-08-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.43 | 133 |
| 2022-08-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.43 | 0 |
| 2022-08-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.43 | 133 |
| 2022-08-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.32 | 438 |
| 2022-08-23 | $11.10 | $11.10 | $11.10 | $11.10 | $10.82 | 0 |
| 2022-08-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.82 | 0 |
| 2022-08-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.82 | 0 |
| 2022-08-18 | $10.94 | $11.10 | $10.94 | $11.10 | $10.82 | 1,278 |
| 2022-08-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.33 | 8,116 |
| 2022-08-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.00 | 0 |
| 2022-08-15 | $11.05 | $11.21 | $10.26 | $10.26 | $10.00 | 799 |
| 2022-08-12 | $11.19 | $11.20 | $11.19 | $11.20 | $10.91 | 2,550 |
| 2022-08-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.13 | 0 |
| 2022-08-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.13 | 1 |
| 2022-08-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.13 | 0 |
| 2022-08-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.13 | 0 |
| 2022-08-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.13 | 3,629 |
| 2022-08-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2022-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 14 |
| 2022-08-02 | $10.13 | $10.13 | $10.01 | $10.01 | $9.76 | 722 |
| 2022-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 93 |
| 2022-07-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.65 | 0 |
| 2022-07-20 | $9.82 | $9.90 | $9.82 | $9.90 | $9.65 | 781 |
| 2022-07-19 | $10.50 | $10.50 | $10.36 | $10.36 | $10.10 | 637 |
| 2022-07-18 | $10.45 | $10.45 | $9.55 | $9.55 | $9.31 | 1,931 |
| 2022-07-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.39 | 22 |
| 2022-07-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.39 | 0 |
| 2022-07-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.39 | 1,127 |
| 2022-07-12 | $9.64 | $9.64 | $9.64 | $9.64 | $9.39 | 1,763 |
| 2022-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.99 | 18 |
| 2022-07-08 | $10.41 | $10.41 | $10.25 | $10.25 | $9.99 | 457 |
| 2022-07-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.15 | 88 |
| 2022-07-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.15 | 15 |
| 2022-07-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.15 | 169 |
| 2022-07-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.85 | 0 |
| 2022-06-30 | $12.16 | $12.16 | $12.16 | $12.16 | $11.85 | 27 |
| 2022-06-29 | $12.16 | $12.16 | $12.16 | $12.16 | $11.85 | 10,442 |
| 2022-06-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.52 | 179 |
| 2022-06-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.24 | 2,386 |
| 2022-06-24 | $11.06 | $11.06 | $11.06 | $11.06 | $10.78 | 0 |
| 2022-06-23 | $11.23 | $11.23 | $11.06 | $11.06 | $10.78 | 626 |
| 2022-06-22 | $11.45 | $11.45 | $11.35 | $11.35 | $11.06 | 1,040 |
| 2022-06-21 | $11.64 | $11.64 | $11.64 | $11.64 | $11.34 | 7,677 |
| 2022-06-17 | $12.09 | $12.09 | $12.09 | $12.09 | $11.78 | 7 |
| 2022-06-16 | $12.40 | $12.50 | $12.09 | $12.09 | $11.78 | 8,529 |
| 2022-06-15 | $12.40 | $12.40 | $12.32 | $12.32 | $12.01 | 961 |
| 2022-06-14 | $12.73 | $12.73 | $12.73 | $12.73 | $12.41 | 139 |
| 2022-06-13 | $12.50 | $12.50 | $12.42 | $12.42 | $12.10 | 363 |
| 2022-06-10 | $13.24 | $13.24 | $13.24 | $13.24 | $12.90 | 0 |
| 2022-06-09 | $13.24 | $13.24 | $13.24 | $13.24 | $12.90 | 27 |
| 2022-06-08 | $13.24 | $13.24 | $13.24 | $13.24 | $12.90 | 236 |
| 2022-06-07 | $13.73 | $13.73 | $12.99 | $13.02 | $12.69 | 1,674 |
| 2022-06-06 | $13.00 | $13.50 | $13.00 | $13.50 | $13.16 | 1,602 |
| 2022-06-03 | $12.97 | $12.97 | $12.97 | $12.97 | $12.64 | 0 |
| 2022-06-02 | $12.97 | $12.97 | $12.97 | $12.97 | $12.64 | 0 |
| 2022-06-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.64 | 0 |
| 2022-05-31 | $13.53 | $13.61 | $12.97 | $12.97 | $12.64 | 2,141 |
| 2022-05-27 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2022-05-26 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 24 |
| 2022-05-25 | $12.63 | $12.67 | $12.63 | $12.67 | $12.67 | 278 |
| 2022-05-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2022-05-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 62 |
| 2022-05-20 | $10.92 | $10.97 | $10.88 | $10.89 | $10.89 | 1,374 |
| 2022-05-19 | $11.04 | $11.04 | $10.96 | $10.96 | $10.96 | 715 |
| 2022-05-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-05-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-05-16 | $11.00 | $11.00 | $10.33 | $10.39 | $10.39 | 8,557 |
| 2022-05-13 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 604 |
| 2022-05-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-05-11 | $11.42 | $11.42 | $10.97 | $10.97 | $10.97 | 201 |
| 2022-05-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-05-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 6 |
| 2022-05-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 370 |
| 2022-05-05 | $11.12 | $11.12 | $11.12 | $11.12 | $10.87 | 233 |
| 2022-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.55 | 0 |
| 2022-05-03 | $12.02 | $12.10 | $12.02 | $12.10 | $11.55 | 1,747 |
| 2022-05-02 | $11.57 | $11.57 | $11.57 | $11.57 | $11.05 | 28 |
| 2022-04-29 | $11.57 | $11.57 | $11.57 | $11.57 | $11.05 | 1 |
| 2022-04-28 | $11.65 | $11.65 | $11.57 | $11.57 | $11.05 | 573 |
| 2022-04-27 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2022-04-26 | $11.42 | $11.42 | $11.34 | $11.34 | $10.83 | 647 |
| 2022-04-25 | $12.06 | $12.06 | $12.06 | $12.06 | $11.51 | 0 |
| 2022-04-22 | $12.06 | $12.06 | $12.06 | $12.06 | $11.51 | 114 |
| 2022-04-21 | $12.65 | $12.73 | $12.65 | $12.73 | $12.15 | 407 |
| 2022-04-20 | $12.55 | $12.55 | $12.55 | $12.55 | $11.98 | 21 |
| 2022-04-19 | $12.55 | $12.55 | $12.55 | $12.55 | $11.98 | 0 |
| 2022-04-18 | $12.55 | $12.55 | $12.55 | $12.55 | $11.98 | 21 |
| 2022-04-14 | $12.93 | $12.93 | $12.55 | $12.55 | $11.98 | 312 |
| 2022-04-13 | $12.64 | $12.64 | $12.60 | $12.60 | $12.03 | 250 |
| 2022-04-12 | $12.54 | $12.54 | $12.54 | $12.54 | $11.97 | 5,138 |
| 2022-04-11 | $12.62 | $12.62 | $12.54 | $12.54 | $11.97 | 611 |
| 2022-04-08 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 20 |
| 2022-04-07 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-04-06 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 20 |
| 2022-04-05 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-04-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-04-01 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-03-31 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-03-30 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-03-29 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 0 |
| 2022-03-28 | $12.13 | $12.13 | $12.13 | $12.13 | $11.58 | 140 |
| 2022-03-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.51 | 0 |
| 2022-03-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.51 | 1 |
| 2022-03-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.51 | 274 |
| 2022-03-22 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 2 |
| 2022-03-21 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 9 |
| 2022-03-18 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 0 |
| 2022-03-17 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 0 |
| 2022-03-16 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 0 |
| 2022-03-15 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 9 |
| 2022-03-14 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 0 |
| 2022-03-11 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 25 |
| 2022-03-10 | $12.53 | $12.53 | $12.53 | $12.53 | $11.96 | 0 |
| 2022-03-09 | $12.14 | $13.27 | $12.14 | $12.53 | $11.96 | 1,199 |
| 2022-03-08 | $12.41 | $12.41 | $12.40 | $12.40 | $11.84 | 200 |
| 2022-03-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 0 |
| 2022-03-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 0 |
| 2022-03-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 7 |
| 2022-03-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 0 |
| 2022-03-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 0 |
| 2022-02-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 115 |
| 2022-02-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 250 |
| 2022-02-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.79 | 17 |
| 2022-02-23 | $11.22 | $11.30 | $11.22 | $11.30 | $10.79 | 5,335 |
| 2022-02-22 | $10.95 | $11.27 | $10.95 | $11.27 | $10.76 | 255 |
| 2022-02-18 | $11.49 | $11.49 | $11.49 | $11.49 | $10.97 | 0 |
| 2022-02-17 | $11.49 | $11.49 | $11.49 | $11.49 | $10.97 | 17 |
| 2022-02-16 | $11.49 | $11.49 | $11.49 | $11.49 | $10.97 | 0 |
| 2022-02-15 | $11.49 | $11.49 | $11.49 | $11.49 | $10.97 | 7,000 |
| 2022-02-14 | $10.86 | $10.87 | $10.81 | $10.81 | $10.32 | 7,610 |
| 2022-02-11 | $11.01 | $11.01 | $11.01 | $11.01 | $10.51 | 0 |
| 2022-02-10 | $11.01 | $11.01 | $11.01 | $11.01 | $10.51 | 0 |
| 2022-02-09 | $11.05 | $11.05 | $11.01 | $11.01 | $10.51 | 500 |
| 2022-02-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.31 | 0 |
| 2022-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.31 | 0 |
| 2022-02-04 | $11.75 | $11.85 | $11.75 | $11.85 | $11.31 | 2,723 |
| 2022-02-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.10 | 14 |
| 2022-02-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.10 | 820 |
| 2022-02-01 | $11.56 | $11.64 | $11.56 | $11.63 | $11.10 | 3,552 |
| 2022-01-31 | $11.40 | $11.40 | $11.40 | $11.40 | $10.88 | 7,333 |
| 2022-01-28 | $11.38 | $11.38 | $11.32 | $11.32 | $10.81 | 1,345 |
| 2022-01-27 | $11.21 | $11.49 | $11.21 | $11.46 | $10.94 | 883 |
| 2022-01-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.07 | 876 |
| 2022-01-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.46 | 289 |
| 2022-01-24 | $10.57 | $10.62 | $10.57 | $10.62 | $10.14 | 14,881 |
| 2022-01-21 | $10.90 | $10.90 | $10.57 | $10.57 | $10.09 | 2,240 |
| 2022-01-20 | $11.08 | $11.08 | $11.08 | $11.08 | $10.58 | 201 |
| 2022-01-19 | $11.03 | $11.03 | $11.03 | $11.03 | $10.53 | 5,649 |
| 2022-01-18 | $11.31 | $11.31 | $11.03 | $11.03 | $10.53 | 5,649 |
| 2022-01-14 | $11.59 | $11.59 | $11.59 | $11.59 | $11.06 | 113 |
| 2022-01-13 | $11.69 | $11.69 | $11.68 | $11.68 | $11.15 | 1,019 |
| 2022-01-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.26 | 177 |
| 2022-01-11 | $11.09 | $11.09 | $11.09 | $11.09 | $10.59 | 0 |
| 2022-01-10 | $11.09 | $11.09 | $11.09 | $11.09 | $10.59 | 10,343 |
| 2022-01-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.39 | 3,035 |
| 2022-01-06 | $10.87 | $10.92 | $10.09 | $10.09 | $9.63 | 3,798 |
| 2022-01-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.42 | 0 |
| 2022-01-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.42 | 215 |
| 2022-01-03 | $10.15 | $10.21 | $9.46 | $9.46 | $9.03 | 3,649 |
| 2021-12-31 | $9.28 | $9.28 | $9.28 | $9.28 | $8.86 | 7,899 |
| 2021-12-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.86 | 0 |
| 2021-12-29 | $9.37 | $9.37 | $9.28 | $9.28 | $8.86 | 7,899 |
| 2021-12-28 | $9.37 | $9.37 | $9.37 | $9.37 | $8.94 | 0 |
| 2021-12-27 | $9.99 | $9.99 | $9.37 | $9.37 | $8.94 | 1,683 |
| 2021-12-23 | $9.37 | $10.15 | $9.37 | $10.15 | $9.69 | 16,886 |
| 2021-12-22 | $9.57 | $9.57 | $9.57 | $9.57 | $9.13 | 6,732 |
| 2021-12-21 | $9.20 | $9.20 | $9.19 | $9.19 | $8.77 | 2,550 |
| 2021-12-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.12 | 918 |
| 2021-12-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.29 | 3,257 |
| 2021-12-16 | $8.92 | $8.92 | $8.92 | $8.92 | $8.52 | 0 |
| 2021-12-15 | $9.24 | $9.24 | $8.92 | $8.92 | $8.52 | 2,331 |
| 2021-12-14 | $9.13 | $9.13 | $9.03 | $9.03 | $8.62 | 6,354 |
| 2021-12-13 | $9.58 | $9.58 | $8.90 | $8.90 | $8.50 | 2,104 |
| 2021-12-10 | $9.61 | $9.61 | $9.61 | $9.61 | $9.17 | 0 |
| 2021-12-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.17 | 306 |
| 2021-12-08 | $9.52 | $9.52 | $9.48 | $9.48 | $9.05 | 10,410 |
| 2021-12-07 | $9.74 | $9.74 | $9.66 | $9.66 | $9.22 | 4,114 |
| 2021-12-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.19 | 2,524 |
| 2021-12-03 | $9.61 | $9.91 | $9.61 | $9.91 | $9.46 | 1,344 |
| 2021-12-02 | $9.31 | $9.31 | $9.31 | $9.31 | $8.89 | 42 |
| 2021-12-01 | $9.39 | $9.39 | $9.31 | $9.31 | $8.89 | 4,386 |
| 2021-11-30 | $9.29 | $9.29 | $9.29 | $9.29 | $8.87 | 646 |
| 2021-11-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 0 |
| 2021-11-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 0 |
| 2021-11-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 248 |
| 2021-11-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.33 | 929 |
| 2021-11-22 | $9.71 | $9.71 | $9.57 | $9.57 | $9.14 | 2,120 |
| 2021-11-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.26 | 13,797 |
| 2021-11-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.26 | 2,426 |
| 2021-11-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.19 | 2 |
| 2021-11-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.19 | 1,500 |
| 2021-11-15 | $10.27 | $10.27 | $9.63 | $9.63 | $9.19 | 1,992 |
| 2021-11-12 | $10.37 | $10.37 | $10.37 | $10.37 | $9.90 | 0 |
| 2021-11-11 | $10.37 | $10.37 | $10.37 | $10.37 | $9.90 | 341 |
| 2021-11-10 | $10.23 | $10.48 | $10.23 | $10.48 | $10.00 | 1,407 |
| 2021-11-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 0 |
| 2021-11-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 10 |
| 2021-11-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 0 |
| 2021-11-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 0 |
| 2021-11-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 0 |
| 2021-11-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 0 |
| 2021-11-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 0 |
| 2021-10-29 | $10.76 | $10.76 | $10.66 | $10.66 | $10.18 | 2,757 |
| 2021-10-28 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 0 |
| 2021-10-27 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 12 |
| 2021-10-26 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 1 |
| 2021-10-25 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 1 |
| 2021-10-22 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 0 |
| 2021-10-21 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 20 |
| 2021-10-20 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 0 |
| 2021-10-19 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 0 |
| 2021-10-18 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 3,112 |
| 2021-10-15 | $11.17 | $11.17 | $11.17 | $11.17 | $10.66 | 0 |
| 2021-10-14 | $11.17 | $11.17 | $11.17 | $11.17 | $10.66 | 0 |
| 2021-10-13 | $11.17 | $11.17 | $11.17 | $11.17 | $10.66 | 3,497 |
| 2021-10-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-10-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2021-09-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 209 |
| 2021-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.21 | 1 |
| 2021-09-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.21 | 0 |
| 2021-09-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.21 | 2,767 |
| 2021-09-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.83 | 0 |
| 2021-09-23 | $10.30 | $10.30 | $10.30 | $10.30 | $9.83 | 377 |
| 2021-09-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 0 |
| 2021-09-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 0 |
| 2021-09-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 0 |
| 2021-09-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.27 | 580 |
| 2021-09-16 | $10.09 | $10.09 | $10.09 | $10.09 | $9.64 | 0 |
| 2021-09-15 | $10.09 | $10.09 | $10.09 | $10.09 | $9.64 | 41 |
| 2021-09-14 | $10.09 | $10.09 | $10.09 | $10.09 | $9.64 | 0 |
| 2021-09-13 | $10.09 | $10.09 | $10.09 | $10.09 | $9.64 | 43 |
| 2021-09-10 | $10.09 | $10.09 | $10.09 | $10.09 | $9.36 | 0 |
| 2021-09-09 | $10.09 | $10.09 | $10.09 | $10.09 | $9.36 | 34 |
| 2021-09-08 | $10.09 | $10.09 | $10.09 | $10.09 | $9.36 | 0 |
| 2021-09-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.36 | 0 |
| 2021-09-03 | $10.09 | $10.09 | $10.09 | $10.09 | $9.36 | 598 |
| 2021-09-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.41 | 0 |
| 2021-09-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.41 | 0 |
| 2021-08-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.41 | 163 |
| 2021-08-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 144 |
| 2021-08-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.13 | 0 |
| 2021-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.13 | 320 |
| 2021-08-18 | $10.19 | $10.19 | $10.19 | $10.19 | $9.45 | 0 |
| 2021-08-17 | $10.19 | $10.19 | $10.19 | $10.19 | $9.45 | 0 |
| 2021-08-16 | $10.19 | $10.19 | $10.19 | $10.19 | $9.45 | 0 |
| 2021-08-13 | $10.19 | $10.19 | $10.19 | $10.19 | $9.45 | 0 |
| 2021-08-12 | $10.19 | $10.19 | $10.19 | $10.19 | $9.45 | 111 |
| 2021-08-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 0 |
| 2021-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.19 | 8,524 |
| 2021-08-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 65 |
| 2021-08-05 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-08-04 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-08-03 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-08-02 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-07-30 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-07-29 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-07-28 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 10 |
| 2021-07-27 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-07-26 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 0 |
| 2021-07-23 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 589 |
| 2021-07-22 | $9.38 | $9.38 | $9.38 | $9.38 | $8.70 | 442 |
| 2021-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.81 | 0 |
| 2021-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.81 | 0 |
| 2021-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $8.81 | 336 |
| 2021-07-16 | $10.16 | $10.16 | $10.16 | $10.16 | $9.42 | 0 |
| 2021-07-15 | $10.16 | $10.16 | $10.16 | $10.16 | $9.42 | 301 |
| 2021-07-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-07-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 405 |
| 2021-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 0 |
| 2021-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 316 |
| 2021-06-28 | $11.43 | $11.43 | $11.43 | $11.43 | $10.60 | 0 |
| 2021-06-25 | $11.43 | $11.43 | $11.43 | $11.43 | $10.60 | 0 |
| 2021-06-24 | $11.43 | $11.43 | $11.43 | $11.43 | $10.60 | 0 |
| 2021-06-23 | $11.43 | $11.43 | $11.43 | $11.43 | $10.60 | 292 |
| 2021-06-22 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 0 |
| 2021-06-21 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 0 |
| 2021-06-18 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 0 |
| 2021-06-17 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 0 |
| 2021-06-16 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 372 |
| 2021-06-15 | $11.61 | $11.61 | $11.61 | $11.61 | $10.77 | 58 |
| 2021-06-14 | $11.61 | $11.61 | $11.61 | $11.61 | $10.77 | 0 |
| 2021-06-11 | $11.61 | $11.61 | $11.61 | $11.61 | $10.77 | 0 |
| 2021-06-10 | $11.61 | $11.61 | $11.61 | $11.61 | $10.77 | 0 |
| 2021-06-09 | $11.61 | $11.61 | $11.61 | $11.61 | $10.77 | 665 |
| 2021-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 769 |
| 2021-06-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-06-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-06-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-06-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 71 |
| 2021-05-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-05-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-05-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-05-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 413 |
| 2021-05-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-05-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2021-05-20 | $12.00 | $12.00 | $11.90 | $11.90 | $11.04 | 734 |
| 2021-05-19 | $12.47 | $12.47 | $12.47 | $12.47 | $11.57 | 0 |
| 2021-05-18 | $12.47 | $12.47 | $12.47 | $12.47 | $11.57 | 77 |
| 2021-05-17 | $12.47 | $12.47 | $12.47 | $12.47 | $11.18 | 0 |
| 2021-05-14 | $12.47 | $12.47 | $12.47 | $12.47 | $9.04 | 27,500 |
| 2021-05-13 | $12.18 | $12.18 | $12.18 | $12.18 | $8.83 | 9,000 |
| 2021-05-12 | $12.18 | $12.18 | $12.18 | $12.18 | $8.83 | 0 |
| 2021-05-11 | $12.18 | $12.18 | $12.18 | $12.18 | $8.83 | 0 |
| 2021-05-10 | $12.18 | $12.18 | $12.18 | $12.18 | $8.83 | 0 |
| 2021-05-07 | $12.18 | $12.18 | $12.18 | $12.18 | $8.83 | 0 |
| 2021-05-06 | $12.18 | $12.18 | $12.18 | $12.18 | $8.83 | 2,000 |
| 2021-05-05 | $11.84 | $11.84 | $11.84 | $11.84 | $8.58 | 0 |
| 2021-05-04 | $11.84 | $11.84 | $11.84 | $11.84 | $8.58 | 99 |
| 2021-05-03 | $11.84 | $11.84 | $11.84 | $11.84 | $8.58 | 322 |
| 2021-04-30 | $11.58 | $11.75 | $11.58 | $11.75 | $8.52 | 69,667 |
| 2021-04-29 | $11.72 | $11.72 | $11.72 | $11.72 | $8.50 | 6 |
| 2021-04-28 | $11.35 | $11.72 | $11.35 | $11.72 | $8.50 | 3,375 |
| 2021-04-27 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-26 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-23 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 45 |
| 2021-04-22 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 33 |
| 2021-04-21 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-20 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-19 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-16 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-15 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 0 |
| 2021-04-14 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 26 |
| 2021-04-13 | $11.40 | $11.40 | $11.40 | $11.40 | $8.26 | 2,716 |
| 2021-04-12 | $11.54 | $11.54 | $11.40 | $11.40 | $8.26 | 1,119 |
| 2021-04-09 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-04-08 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-04-07 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-04-06 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-04-05 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-04-01 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-03-31 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 1,556 |
| 2021-03-30 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 0 |
| 2021-03-29 | $11.71 | $11.71 | $11.71 | $11.71 | $8.49 | 302 |
| 2021-03-26 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-25 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-24 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-23 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-22 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 29 |
| 2021-03-19 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-18 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-17 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 0 |
| 2021-03-16 | $12.39 | $12.39 | $12.39 | $12.39 | $8.98 | 182 |
| 2021-03-15 | $12.40 | $12.40 | $12.40 | $12.40 | $8.99 | 0 |
| 2021-03-12 | $12.40 | $12.40 | $12.40 | $12.40 | $8.99 | 0 |
| 2021-03-11 | $12.40 | $12.40 | $12.40 | $12.40 | $8.99 | 0 |
| 2021-03-10 | $12.40 | $12.40 | $12.40 | $12.40 | $8.99 | 0 |
| 2021-03-09 | $12.40 | $12.40 | $12.40 | $12.40 | $8.99 | 0 |
| 2021-03-08 | $12.40 | $12.40 | $12.40 | $12.40 | $8.99 | 116 |
| 2021-03-05 | $12.59 | $12.59 | $12.51 | $12.51 | $9.07 | 2,989 |
| 2021-03-04 | $11.70 | $11.70 | $11.70 | $11.70 | $8.48 | 0 |
| 2021-03-03 | $11.70 | $11.70 | $11.70 | $11.70 | $8.48 | 0 |
| 2021-03-02 | $11.70 | $11.70 | $11.70 | $11.70 | $8.48 | 0 |
| 2021-03-01 | $11.54 | $11.70 | $11.54 | $11.70 | $8.48 | 650 |
| 2021-02-26 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 221 |
| 2021-02-25 | $11.48 | $11.48 | $11.48 | $11.48 | $8.32 | 83 |
| 2021-02-24 | $11.48 | $11.48 | $11.48 | $11.48 | $8.32 | 0 |
| 2021-02-23 | $11.48 | $11.48 | $11.48 | $11.48 | $8.32 | 0 |
| 2021-02-22 | $11.48 | $11.48 | $11.48 | $11.48 | $8.32 | 83 |
| 2021-02-19 | $11.48 | $11.48 | $11.48 | $11.48 | $8.32 | 283 |
| 2021-02-18 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 0 |
| 2021-02-17 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 0 |
| 2021-02-16 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 0 |
| 2021-02-12 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 87 |
| 2021-02-11 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 85 |
| 2021-02-10 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 0 |
| 2021-02-09 | $10.70 | $10.77 | $10.55 | $10.77 | $7.81 | 782 |
| 2021-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $7.25 | 6,049 |
| 2021-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $7.25 | 1,338 |
| 2021-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $7.25 | 400 |
| 2021-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $7.28 | 0 |
| 2021-02-02 | $10.00 | $10.04 | $10.00 | $10.04 | $7.28 | 3,088 |
| 2021-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $7.21 | 432 |
| 2021-01-29 | $10.16 | $10.16 | $10.16 | $10.16 | $7.37 | 1,399 |
| 2021-01-28 | $10.30 | $10.30 | $10.30 | $10.30 | $7.47 | 1 |
| 2021-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $7.47 | 135 |
| 2021-01-26 | $10.54 | $10.54 | $10.54 | $10.54 | $7.64 | 297 |
| 2021-01-25 | $10.41 | $10.55 | $10.41 | $10.55 | $7.65 | 1,286 |
| 2021-01-22 | $10.94 | $10.94 | $10.94 | $10.94 | $7.93 | 0 |
| 2021-01-21 | $11.00 | $11.00 | $10.94 | $10.94 | $7.93 | 947 |
| 2021-01-20 | $11.35 | $11.35 | $11.35 | $11.35 | $8.23 | 338 |
| 2021-01-19 | $11.20 | $11.20 | $11.20 | $11.20 | $8.12 | 1,462 |
| 2021-01-15 | $11.00 | $11.00 | $11.00 | $11.00 | $7.97 | 4,991 |
| 2021-01-14 | $11.30 | $11.30 | $11.30 | $11.30 | $8.19 | 0 |
| 2021-01-13 | $11.30 | $11.30 | $11.30 | $11.30 | $8.19 | 0 |
| 2021-01-12 | $11.30 | $11.30 | $11.30 | $11.30 | $8.19 | 0 |
| 2021-01-11 | $11.30 | $11.30 | $11.30 | $11.30 | $8.19 | 2,309 |
| 2021-01-08 | $11.38 | $11.38 | $11.38 | $11.38 | $8.25 | 114 |
| 2021-01-07 | $11.60 | $11.60 | $11.60 | $11.60 | $8.41 | 1,410 |
| 2021-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $7.97 | 0 |
| 2021-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $7.97 | 518 |
| 2021-01-04 | $10.64 | $10.64 | $10.48 | $10.48 | $7.60 | 5,146 |
| 2020-12-31 | $10.80 | $10.80 | $10.80 | $10.80 | $7.83 | 1,411 |
| 2020-12-30 | $10.77 | $10.77 | $10.77 | $10.77 | $7.81 | 2,773 |
| 2020-12-29 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 62 |
| 2020-12-28 | $10.81 | $10.95 | $10.65 | $10.65 | $7.72 | 1,828 |
| 2020-12-24 | $10.56 | $10.56 | $10.56 | $10.56 | $7.66 | 0 |
| 2020-12-23 | $10.54 | $10.56 | $10.54 | $10.56 | $7.66 | 16,185 |
| 2020-12-22 | $10.00 | $10.05 | $10.00 | $10.05 | $7.29 | 870 |
| 2020-12-21 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 0 |
| 2020-12-18 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 2,267 |
| 2020-12-17 | $10.81 | $10.81 | $10.81 | $10.81 | $7.84 | 0 |
| 2020-12-16 | $10.81 | $10.81 | $10.81 | $10.81 | $7.84 | 0 |
| 2020-12-15 | $10.81 | $10.81 | $10.81 | $10.81 | $7.84 | 1,443 |
| 2020-12-14 | $11.05 | $11.05 | $11.05 | $11.05 | $8.01 | 599 |
| 2020-12-11 | $10.85 | $11.10 | $10.80 | $10.80 | $7.83 | 7,407 |
| 2020-12-10 | $10.95 | $10.95 | $10.95 | $10.95 | $7.94 | 357 |
| 2020-12-09 | $10.95 | $10.95 | $10.95 | $10.95 | $7.94 | 0 |
| 2020-12-08 | $10.95 | $10.95 | $10.95 | $10.95 | $7.94 | 357 |
| 2020-12-07 | $11.08 | $11.08 | $11.00 | $11.00 | $7.97 | 926 |
| 2020-12-04 | $11.25 | $11.45 | $11.25 | $11.25 | $8.16 | 6,568 |
| 2020-12-03 | $10.75 | $10.75 | $10.60 | $10.60 | $7.68 | 5,575 |
| 2020-12-02 | $10.94 | $10.94 | $10.94 | $10.94 | $7.93 | 260 |
| 2020-12-01 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 179 |
| 2020-11-30 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 0 |
| 2020-11-27 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 0 |
| 2020-11-25 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 0 |
| 2020-11-24 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 0 |
| 2020-11-23 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 0 |
| 2020-11-20 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 0 |
| 2020-11-19 | $10.35 | $10.35 | $10.35 | $10.35 | $7.51 | 179 |
| 2020-11-18 | $10.68 | $10.68 | $10.60 | $10.60 | $7.68 | 684 |
| 2020-11-17 | $10.80 | $10.80 | $10.80 | $10.80 | $7.83 | 223 |
| 2020-11-16 | $10.70 | $10.70 | $10.70 | $10.70 | $7.76 | 175 |
| 2020-11-13 | $10.19 | $10.19 | $10.19 | $10.19 | $7.39 | 1,026 |
| 2020-11-12 | $10.31 | $10.31 | $10.31 | $10.31 | $7.47 | 241 |
| 2020-11-11 | $9.63 | $9.63 | $9.63 | $9.63 | $6.98 | 0 |
| 2020-11-10 | $9.63 | $9.63 | $9.63 | $9.63 | $6.98 | 1,746 |
| 2020-11-09 | $9.63 | $9.63 | $9.63 | $9.63 | $6.98 | 306 |
| 2020-11-06 | $8.36 | $8.37 | $8.25 | $8.25 | $5.98 | 14,891 |
| 2020-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $6.16 | 0 |
| 2020-11-04 | $8.48 | $8.50 | $8.48 | $8.50 | $6.16 | 13,364 |
| 2020-11-03 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 554 |
| 2020-11-02 | $8.30 | $8.50 | $8.30 | $8.50 | $6.16 | 8,878 |
| 2020-10-30 | $7.98 | $7.98 | $7.98 | $7.98 | $5.78 | 0 |
| 2020-10-29 | $7.98 | $7.98 | $7.98 | $7.98 | $5.78 | 0 |
| 2020-10-28 | $7.98 | $7.98 | $7.98 | $7.98 | $5.78 | 276 |
| 2020-10-27 | $9.47 | $9.47 | $9.47 | $9.47 | $6.87 | 0 |
| 2020-10-26 | $9.47 | $9.47 | $9.47 | $9.47 | $6.87 | 0 |
| 2020-10-23 | $9.47 | $9.47 | $9.47 | $9.47 | $6.87 | 0 |
| 2020-10-22 | $9.49 | $9.49 | $9.47 | $9.47 | $6.87 | 1,966 |
| 2020-10-21 | $9.50 | $9.50 | $9.50 | $9.50 | $6.89 | 0 |
| 2020-10-20 | $9.50 | $9.50 | $9.50 | $9.50 | $6.89 | 0 |
| 2020-10-19 | $9.50 | $9.50 | $9.50 | $9.50 | $6.89 | 0 |
| 2020-10-16 | $9.50 | $9.50 | $9.50 | $9.50 | $6.89 | 0 |
| 2020-10-15 | $9.50 | $9.50 | $9.50 | $9.50 | $6.89 | 209 |
| 2020-10-14 | $9.57 | $9.57 | $9.57 | $9.57 | $6.94 | 2,033 |
| 2020-10-13 | $9.55 | $9.55 | $9.55 | $9.55 | $6.92 | 1,381 |
| 2020-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $7.21 | 11 |
| 2020-10-09 | $9.95 | $9.95 | $9.95 | $9.95 | $7.21 | 275 |
| 2020-10-08 | $9.74 | $9.74 | $9.74 | $9.74 | $7.06 | 0 |
| 2020-10-07 | $9.74 | $9.74 | $9.74 | $9.74 | $7.06 | 12,026 |
| 2020-10-06 | $9.93 | $9.93 | $9.93 | $9.93 | $7.20 | 13,424 |
| 2020-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $6.60 | 0 |
| 2020-10-02 | $9.10 | $9.10 | $9.10 | $9.10 | $6.60 | 0 |
| 2020-10-01 | $9.10 | $9.10 | $9.10 | $9.10 | $6.60 | 0 |
| 2020-09-30 | $9.15 | $9.15 | $9.10 | $9.10 | $6.60 | 3,378 |
| 2020-09-29 | $9.32 | $9.32 | $9.32 | $9.32 | $6.76 | 0 |
| 2020-09-28 | $9.32 | $9.32 | $9.32 | $9.32 | $6.76 | 0 |
| 2020-09-25 | $9.32 | $9.32 | $9.32 | $9.32 | $6.76 | 0 |
| 2020-09-24 | $9.32 | $9.32 | $9.32 | $9.32 | $6.76 | 1,338 |
| 2020-09-23 | $9.68 | $9.68 | $9.68 | $9.68 | $7.02 | 1,587 |
| 2020-09-22 | $10.90 | $10.90 | $10.90 | $10.90 | $7.90 | 0 |
| 2020-09-21 | $10.90 | $10.90 | $10.90 | $10.90 | $7.90 | 0 |
| 2020-09-18 | $10.90 | $10.90 | $10.90 | $10.90 | $7.90 | 0 |
| 2020-09-17 | $10.90 | $10.90 | $10.90 | $10.90 | $7.90 | 0 |
| 2020-09-16 | $10.90 | $10.90 | $10.90 | $10.90 | $7.90 | 258 |
| 2020-09-15 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 0 |
| 2020-09-14 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 92 |
| 2020-09-11 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 0 |
| 2020-09-10 | $10.65 | $10.65 | $10.65 | $10.65 | $7.72 | 1,185 |
| 2020-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $7.43 | 0 |
| 2020-09-08 | $10.25 | $10.25 | $10.25 | $10.25 | $7.43 | 275 |
| 2020-09-04 | $10.62 | $10.62 | $10.62 | $10.62 | $7.70 | 23,454 |
| 2020-09-03 | $10.62 | $10.62 | $10.62 | $10.62 | $7.70 | 275 |
| 2020-09-02 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-09-01 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-31 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-28 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-27 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-26 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-25 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-24 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 381 |
| 2020-08-21 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-20 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-19 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-18 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-17 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-14 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-13 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-12 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-11 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-10 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 25 |
| 2020-08-07 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 25 |
| 2020-08-06 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-05 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 0 |
| 2020-08-04 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 32 |
| 2020-08-03 | $10.69 | $10.69 | $10.69 | $10.69 | $7.75 | 275 |
| 2020-07-31 | $10.63 | $10.63 | $10.53 | $10.53 | $7.63 | 1,786 |
| 2020-07-30 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 0 |
| 2020-07-29 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 0 |
| 2020-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 0 |
| 2020-07-27 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 275 |
| 2020-07-24 | $12.03 | $12.03 | $12.03 | $12.03 | $8.72 | 286 |
| 2020-07-23 | $12.15 | $12.15 | $12.15 | $12.15 | $8.81 | 365 |
| 2020-07-22 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2020-07-21 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2020-07-20 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 76 |
| 2020-07-17 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2020-07-16 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2020-07-15 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 0 |
| 2020-07-14 | $11.90 | $11.90 | $11.90 | $11.90 | $8.63 | 100 |
| 2020-07-13 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-07-10 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-07-09 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-07-08 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 48 |
| 2020-07-07 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-07-06 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-07-02 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-07-01 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-06-30 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-06-29 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 80 |
| 2020-06-26 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 0 |
| 2020-06-25 | $11.80 | $11.80 | $11.80 | $11.80 | $8.55 | 282 |
| 2020-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 0 |
| 2020-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 24 |
| 2020-06-22 | $12.00 | $12.00 | $12.00 | $12.00 | $8.70 | 361 |
| 2020-06-19 | $12.25 | $12.25 | $12.25 | $12.25 | $8.88 | 0 |
| 2020-06-18 | $12.25 | $12.25 | $12.25 | $12.25 | $8.88 | 0 |
| 2020-06-17 | $12.25 | $12.25 | $12.25 | $12.25 | $8.88 | 299 |
| 2020-06-16 | $11.85 | $11.85 | $11.85 | $11.85 | $8.59 | 0 |
| 2020-06-15 | $11.85 | $11.85 | $11.85 | $11.85 | $8.59 | 313 |
| 2020-06-12 | $12.21 | $12.21 | $12.21 | $12.21 | $8.85 | 0 |
| 2020-06-11 | $12.21 | $12.21 | $12.21 | $12.21 | $8.85 | 10,385 |
| 2020-06-10 | $12.75 | $12.75 | $12.75 | $12.75 | $9.24 | 224 |
| 2020-06-09 | $13.01 | $13.01 | $13.01 | $13.01 | $9.43 | 21,574 |
| 2020-06-08 | $13.70 | $13.70 | $13.70 | $13.70 | $9.93 | 0 |
| 2020-06-05 | $13.53 | $13.70 | $13.53 | $13.70 | $9.93 | 973 |
| 2020-06-04 | $13.25 | $13.25 | $13.25 | $13.25 | $9.61 | 828 |
| 2020-06-03 | $12.90 | $12.90 | $12.90 | $12.90 | $9.35 | 0 |
| 2020-06-02 | $12.90 | $12.90 | $12.90 | $12.90 | $9.35 | 751 |
| 2020-06-01 | $12.42 | $12.42 | $12.42 | $12.42 | $9.00 | 34,559 |
| 2020-05-29 | $12.16 | $12.16 | $12.16 | $12.16 | $8.82 | 0 |
| 2020-05-28 | $12.16 | $12.16 | $12.16 | $12.16 | $8.82 | 4,867 |
| 2020-05-27 | $11.60 | $11.60 | $11.60 | $11.60 | $8.41 | 0 |
| 2020-05-26 | $11.60 | $11.60 | $11.60 | $11.60 | $8.41 | 0 |
| 2020-05-22 | $11.60 | $11.60 | $11.60 | $11.60 | $8.41 | 0 |
| 2020-05-21 | $11.60 | $11.60 | $11.60 | $11.60 | $8.41 | 0 |
| 2020-05-20 | $11.60 | $11.60 | $11.60 | $11.60 | $8.41 | 406 |
| 2020-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $7.97 | 0 |
| 2020-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $7.68 | 0 |
| 2020-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $7.40 | 0 |
| 2020-05-14 | $11.00 | $11.00 | $11.00 | $11.00 | $7.40 | 0 |
| 2020-05-13 | $11.00 | $11.00 | $11.00 | $11.00 | $7.40 | 0 |
| 2020-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $7.40 | 0 |
| 2020-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $7.40 | 0 |
| 2020-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $7.40 | 781 |
| 2020-05-07 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-05-06 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-05-05 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-05-04 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-05-01 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-04-30 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-04-29 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-04-28 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 0 |
| 2020-04-27 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 906 |
| 2020-04-24 | $10.16 | $10.16 | $10.16 | $10.16 | $6.84 | 1,308 |
| 2020-04-23 | $10.25 | $10.25 | $10.25 | $10.25 | $6.90 | 258 |
| 2020-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $6.63 | 0 |
| 2020-04-21 | $9.87 | $9.87 | $9.85 | $9.85 | $6.63 | 2,311 |
| 2020-04-20 | $10.25 | $10.25 | $10.15 | $10.15 | $6.83 | 493 |
| 2020-04-17 | $10.35 | $10.35 | $10.35 | $10.35 | $6.97 | 1,000 |
| 2020-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $6.77 | 448 |
| 2020-04-15 | $11.12 | $11.12 | $11.12 | $11.12 | $7.48 | 0 |
| 2020-04-14 | $11.12 | $11.12 | $11.12 | $11.12 | $7.48 | 1,882 |
| 2020-04-13 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 0 |
| 2020-04-09 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 1,193 |
| 2020-04-08 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 5,274 |
| 2020-04-07 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 0 |
| 2020-04-06 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 0 |
| 2020-04-03 | $11.16 | $11.16 | $11.16 | $11.16 | $7.51 | 536 |
| 2020-04-02 | $11.40 | $11.40 | $11.40 | $11.40 | $7.67 | 456 |
| 2020-04-01 | $11.19 | $11.19 | $11.19 | $11.19 | $7.53 | 16,283 |
| 2020-03-31 | $11.20 | $11.20 | $11.20 | $11.20 | $7.54 | 20,000 |
| 2020-03-30 | $10.79 | $10.79 | $10.79 | $10.79 | $7.26 | 0 |
| 2020-03-27 | $10.57 | $10.79 | $10.57 | $10.79 | $7.26 | 2,511 |
| 2020-03-26 | $10.44 | $10.44 | $10.44 | $10.44 | $7.03 | 0 |
| 2020-03-25 | $10.44 | $10.44 | $10.44 | $10.44 | $7.03 | 902 |
| 2020-03-24 | $8.94 | $8.94 | $8.94 | $8.94 | $6.02 | 0 |
| 2020-03-23 | $8.94 | $8.94 | $8.94 | $8.94 | $6.02 | 556 |
| 2020-03-20 | $9.72 | $9.72 | $9.72 | $9.72 | $6.54 | 0 |
| 2020-03-19 | $9.72 | $9.72 | $9.72 | $9.72 | $6.54 | 0 |
| 2020-03-18 | $9.72 | $9.72 | $9.72 | $9.72 | $6.54 | 924 |
| 2020-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $6.54 | 9,787 |
| 2020-03-16 | $9.48 | $9.48 | $9.48 | $9.48 | $6.38 | 0 |
| 2020-03-13 | $9.48 | $9.48 | $9.47 | $9.48 | $6.38 | 24,498 |
| 2020-03-12 | $13.88 | $13.88 | $13.88 | $13.88 | $9.34 | 0 |
| 2020-03-11 | $13.88 | $13.88 | $13.88 | $13.88 | $9.34 | 0 |
| 2020-03-10 | $13.88 | $13.88 | $13.88 | $13.88 | $9.34 | 0 |
| 2020-03-09 | $13.88 | $13.88 | $13.88 | $13.88 | $9.34 | 0 |
| 2020-03-06 | $13.88 | $13.88 | $13.88 | $13.88 | $9.34 | 0 |
| 2020-03-05 | $13.88 | $13.88 | $13.88 | $13.88 | $9.34 | 986 |
| 2020-03-04 | $14.22 | $14.22 | $14.22 | $14.22 | $9.57 | 506 |
| 2020-03-03 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2020-03-02 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2020-02-28 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 26,589 |
| 2020-02-27 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2020-02-26 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 3,161 |
| 2020-02-25 | $15.54 | $15.54 | $15.54 | $15.54 | $10.46 | 34,600 |
| 2020-02-24 | $15.54 | $15.54 | $15.54 | $15.54 | $10.46 | 0 |
| 2020-02-21 | $15.54 | $15.54 | $15.54 | $15.54 | $10.46 | 12,018 |
| 2020-02-20 | $15.72 | $15.72 | $15.72 | $15.72 | $10.58 | 12,764 |
| 2020-02-19 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-18 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 20 |
| 2020-02-14 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-13 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-12 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-11 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-10 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-07 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-06 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-04 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-02-03 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-31 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-29 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-28 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-27 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-24 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-23 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-22 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-21 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-17 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-16 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 0 |
| 2020-01-15 | $16.88 | $16.88 | $16.88 | $16.88 | $11.36 | 116 |
| 2020-01-14 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-13 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-10 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-09 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-08 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-07 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-06 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-03 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2020-01-02 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-31 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-30 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-27 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-26 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-24 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-23 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-20 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-19 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-18 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-17 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-16 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-13 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-12 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-11 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-10 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-09 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-06 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-05 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-04 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-03 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-12-02 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-29 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-27 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-26 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-25 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-22 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 9 |
| 2019-11-21 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-20 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-19 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-18 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 38 |
| 2019-11-15 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-14 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-13 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-12 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-11 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-08 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-07 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-06 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-05 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-04 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 0 |
| 2019-11-01 | $15.85 | $15.85 | $15.85 | $15.85 | $10.67 | 2,000 |
| 2019-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 0 |
| 2019-10-30 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 0 |
| 2019-10-29 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 0 |
| 2019-10-28 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 33 |
| 2019-10-25 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 0 |
| 2019-10-24 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 0 |
| 2019-10-23 | $15.35 | $15.35 | $15.35 | $15.35 | $10.33 | 3,170 |
| 2019-10-22 | $15.10 | $15.10 | $15.10 | $15.10 | $10.16 | 0 |
| 2019-10-21 | $15.10 | $15.10 | $15.10 | $15.10 | $10.16 | 0 |
| 2019-10-18 | $15.10 | $15.10 | $15.10 | $15.10 | $10.16 | 0 |
| 2019-10-17 | $15.10 | $15.10 | $15.10 | $15.10 | $10.16 | 0 |
| 2019-10-16 | $15.10 | $15.10 | $15.10 | $15.10 | $10.16 | 0 |
| 2019-10-15 | $15.10 | $15.10 | $15.10 | $15.10 | $10.16 | 5,000 |
| 2019-10-14 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2019-10-11 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 7 |
| 2019-10-10 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2019-10-09 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2019-10-08 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 0 |
| 2019-10-07 | $14.95 | $14.95 | $14.95 | $14.95 | $10.06 | 190 |
| 2019-10-04 | $15.18 | $15.18 | $15.18 | $15.18 | $10.22 | 0 |
| 2019-10-03 | $15.18 | $15.18 | $15.18 | $15.18 | $10.22 | 4 |
| 2019-10-02 | $15.18 | $15.18 | $15.18 | $15.18 | $10.22 | 0 |
| 2019-10-01 | $15.18 | $15.18 | $15.18 | $15.18 | $10.22 | 0 |
| 2019-09-30 | $15.18 | $15.18 | $15.18 | $15.18 | $10.22 | 15,000 |
| 2019-09-27 | $15.25 | $15.25 | $15.25 | $15.25 | $10.26 | 0 |
| 2019-09-26 | $15.25 | $15.25 | $15.25 | $15.25 | $10.26 | 0 |
| 2019-09-25 | $15.25 | $15.25 | $15.25 | $15.25 | $10.26 | 0 |
| 2019-09-24 | $15.25 | $15.25 | $15.25 | $15.25 | $10.26 | 0 |
| 2019-09-23 | $15.25 | $15.25 | $15.25 | $15.25 | $10.26 | 0 |
| 2019-09-20 | $15.25 | $15.25 | $15.25 | $15.25 | $10.26 | 198 |
| 2019-09-19 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-18 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-17 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-16 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-13 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-12 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-11 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-10 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-09 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-06 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-05 | $14.20 | $14.20 | $14.20 | $14.20 | $9.56 | 0 |
| 2019-09-04 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-09-03 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-08-30 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-08-29 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-08-28 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-08-27 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-08-26 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 0 |
| 2019-08-23 | $14.20 | $14.20 | $14.20 | $14.20 | $9.33 | 5,274 |
| 2019-08-22 | $14.05 | $14.05 | $14.05 | $14.05 | $9.23 | 0 |
| 2019-08-21 | $14.05 | $14.05 | $14.05 | $14.05 | $9.23 | 0 |
| 2019-08-20 | $14.05 | $14.05 | $14.05 | $14.05 | $9.23 | 0 |
| 2019-08-19 | $14.05 | $14.05 | $14.05 | $14.05 | $9.23 | 100 |
| 2019-08-15 | $14.12 | $14.12 | $14.12 | $14.12 | $9.27 | 1,200 |
| 2019-08-14 | $14.12 | $14.12 | $14.12 | $14.12 | $9.27 | 1,235 |
| 2019-08-13 | $14.30 | $14.30 | $14.30 | $14.30 | $9.39 | 100 |
| 2019-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $9.39 | 104 |
| 2019-08-09 | $14.75 | $14.75 | $14.75 | $14.75 | $9.69 | 300 |
| 2019-08-08 | $14.75 | $14.75 | $14.75 | $14.75 | $9.69 | 0 |
| 2019-08-07 | $14.75 | $14.75 | $14.75 | $14.75 | $9.69 | 0 |
| 2019-08-06 | $14.75 | $14.75 | $14.75 | $14.75 | $9.69 | 300 |
| 2019-08-05 | $14.75 | $14.75 | $14.75 | $14.75 | $9.69 | 300 |
| 2019-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $9.69 | 300 |
| 2019-08-01 | $15.10 | $15.10 | $15.10 | $15.10 | $9.92 | 293 |
| 2019-07-31 | $15.55 | $15.55 | $15.55 | $15.55 | $10.21 | 700 |
| 2019-07-30 | $15.55 | $15.55 | $15.55 | $15.55 | $10.21 | 700 |
| 2019-07-29 | $15.55 | $15.55 | $15.55 | $15.55 | $10.21 | 700 |
| 2019-07-26 | $15.55 | $15.55 | $15.55 | $15.55 | $10.21 | 700 |
| 2019-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-24 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 65 |
| 2019-07-23 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-22 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-19 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-16 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-15 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 0 |
| 2019-07-12 | $15.50 | $15.50 | $15.50 | $15.50 | $10.18 | 1,000 |
| 2019-07-11 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 0 |
| 2019-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 0 |
| 2019-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 0 |
| 2019-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 0 |
| 2019-07-05 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 4 |
| 2019-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $9.85 | 200 |
| 2019-07-02 | $15.60 | $15.60 | $15.60 | $15.60 | $10.25 | 0 |
| 2019-07-01 | $15.60 | $15.60 | $15.60 | $15.60 | $10.25 | 400 |
| 2019-06-28 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-27 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-26 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-25 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-24 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-21 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-18 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-17 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-14 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 0 |
| 2019-06-13 | $14.94 | $14.94 | $14.94 | $14.94 | $9.81 | 8,166 |
| 2019-06-12 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-06-11 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-06-05 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-30 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-29 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-28 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-22 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-21 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-20 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-07 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $10.51 | 0 |
| 2019-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-17 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-09 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 0 |
| 2019-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $10.25 | 400 |
| 2019-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $10.22 | 0 |
| 2019-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $10.22 | 0 |
| 2019-04-03 | $15.95 | $15.95 | $15.95 | $15.95 | $10.22 | 0 |
| 2019-04-02 | $16.07 | $16.07 | $15.95 | $15.95 | $10.22 | 699 |
| 2019-04-01 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-03-29 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-03-28 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-03-27 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-03-26 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-03-25 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 646 |
| 2019-03-22 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 0 |
| 2019-03-21 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 0 |
| 2019-03-20 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 0 |
| 2019-03-18 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 0 |
| 2019-03-14 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 0 |
| 2019-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 0 |
| 2019-03-12 | $15.80 | $15.80 | $15.80 | $15.80 | $10.13 | 300 |
| 2019-03-11 | $16.56 | $16.56 | $16.56 | $16.56 | $10.61 | 0 |
| 2019-03-08 | $16.56 | $16.56 | $16.56 | $16.56 | $10.61 | 0 |
| 2019-03-07 | $16.56 | $16.56 | $16.56 | $16.56 | $10.61 | 0 |
| 2019-03-06 | $16.56 | $16.56 | $16.56 | $16.56 | $10.61 | 0 |
| 2019-03-05 | $16.56 | $16.56 | $16.56 | $16.56 | $10.61 | 156 |
| 2019-03-04 | $16.55 | $16.55 | $16.55 | $16.55 | $10.61 | 156 |
| 2019-03-01 | $16.22 | $16.22 | $16.22 | $16.22 | $10.39 | 9,000 |
| 2019-02-28 | $16.22 | $16.22 | $16.22 | $16.22 | $10.39 | 0 |
| 2019-02-27 | $16.22 | $16.22 | $16.22 | $16.22 | $10.39 | 0 |
| 2019-02-26 | $16.22 | $16.22 | $16.22 | $16.22 | $10.39 | 0 |
| 2019-02-20 | $16.22 | $16.22 | $16.22 | $16.22 | $10.39 | 33 |
| 2019-02-19 | $16.22 | $16.22 | $16.22 | $16.22 | $10.39 | 300 |
| 2019-02-15 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-14 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-13 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-12 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 10 |
| 2019-02-11 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-08 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-07 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-06 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-05 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-04 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-30 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-29 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-28 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-25 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-24 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-23 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-18 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-17 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-16 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-15 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-14 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-11 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 4,180 |
| 2019-01-10 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 0 |
| 2019-01-09 | $16.60 | $16.60 | $16.60 | $16.60 | $10.64 | 200 |
| 2019-01-08 | $16.50 | $16.51 | $16.39 | $16.39 | $10.50 | 4,314 |
| 2019-01-07 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-01-04 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2019-01-03 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2018-12-27 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2018-12-26 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2018-12-24 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2018-12-21 | $15.40 | $15.40 | $15.40 | $15.40 | $9.87 | 0 |
| 2018-12-20 | $15.60 | $15.60 | $15.40 | $15.40 | $9.87 | 9,404 |
| 2018-12-19 | $15.90 | $15.90 | $15.90 | $15.90 | $10.19 | 1,152 |
| 2018-12-18 | $15.64 | $15.64 | $15.64 | $15.64 | $10.02 | 285 |
| 2018-12-14 | $15.50 | $15.50 | $15.50 | $15.50 | $9.93 | 0 |
| 2018-12-13 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $9.93 | 120 |
| 2018-12-11 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-12-10 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-12-07 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 10 |
| 2018-12-04 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-12-03 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-11-30 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-11-29 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 0 |
| 2018-11-28 | $16.20 | $16.20 | $16.20 | $16.20 | $10.38 | 694 |
| 2018-11-27 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-26 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-21 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-20 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-19 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-16 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-15 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-14 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-13 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 66 |
| 2018-11-12 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-09 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-08 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-07 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-06 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-05 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-11-02 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 5 |
| 2018-11-01 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-31 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-30 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-29 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-26 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-25 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-24 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 0 |
| 2018-10-23 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 100 |
| 2018-10-22 | $17.67 | $17.67 | $17.67 | $17.67 | $11.32 | 0 |
| 2018-10-19 | $17.67 | $17.67 | $17.67 | $17.67 | $11.32 | 0 |
| 2018-10-18 | $17.67 | $17.67 | $17.67 | $17.67 | $11.32 | 200 |
| 2018-10-17 | $17.65 | $17.65 | $17.65 | $17.65 | $11.31 | 264 |
| 2018-10-16 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-10-15 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-10-12 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 45 |
| 2018-10-11 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-10-10 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-10-09 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-10-08 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-10-05 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-10-04 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-10-03 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 8 |
| 2018-10-02 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-10-01 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-09-28 | $20.56 | $20.56 | $20.56 | $20.56 | $13.18 | 0 |
| 2018-09-27 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-26 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-25 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-24 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-21 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-20 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 5 |
| 2018-09-19 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-18 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-17 | $20.88 | $20.88 | $20.88 | $20.88 | $13.38 | 0 |
| 2018-09-14 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-13 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-12 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-11 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-10 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-07 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-06 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-05 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-09-04 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-08-31 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-08-30 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-08-29 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 0 |
| 2018-08-28 | $20.88 | $20.88 | $20.88 | $20.88 | $13.18 | 700 |
| 2018-08-27 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-24 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-23 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 20 |
| 2018-08-22 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-21 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-20 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-17 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-16 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-15 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 15 |
| 2018-08-14 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-13 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 5 |
| 2018-08-10 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-09 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-08 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-07 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-06 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-03 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-02 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-08-01 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-07-31 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-07-30 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 0 |
| 2018-07-27 | $20.35 | $20.35 | $20.35 | $20.35 | $12.84 | 1,500 |
| 2018-07-26 | $19.91 | $19.91 | $19.91 | $19.91 | $12.57 | 0 |
| 2018-07-25 | $19.91 | $19.91 | $19.91 | $19.91 | $12.57 | 1,900 |
| 2018-07-24 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-23 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-20 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-19 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-18 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-17 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-16 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-13 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 11,100 |
| 2018-07-12 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-11 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-10 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-09 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-06 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-05 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-03 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-07-02 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-06-29 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 0 |
| 2018-06-28 | $18.60 | $18.60 | $18.60 | $18.60 | $11.74 | 100 |
| 2018-06-27 | $18.86 | $18.86 | $18.86 | $18.86 | $11.90 | 7,314 |
| 2018-06-26 | $17.59 | $17.59 | $17.59 | $17.59 | $11.10 | 0 |
| 2018-06-25 | $17.59 | $17.59 | $17.59 | $17.59 | $11.10 | 0 |
| 2018-06-22 | $17.59 | $17.59 | $17.59 | $17.59 | $11.10 | 0 |
| 2018-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 130 |
| 2018-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-05-31 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 51 |
| 2018-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-05-29 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $12.62 | 0 |
| 2018-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $12.41 | 0 |
| 2018-05-23 | $20.00 | $20.00 | $20.00 | $20.00 | $12.40 | 0 |
| 2018-05-22 | $20.00 | $20.00 | $20.00 | $20.00 | $12.40 | 0 |
| 2018-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $12.40 | 300 |
| 2018-05-18 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 0 |
| 2018-05-17 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 0 |
| 2018-05-16 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 5 |
| 2018-05-15 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 0 |
| 2018-05-14 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 6,850 |
| 2018-05-11 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 6,850 |
| 2018-05-10 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 0 |
| 2018-05-09 | $19.59 | $19.59 | $19.59 | $19.59 | $12.15 | 200 |
| 2018-05-08 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-05-07 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-05-04 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-05-03 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-05-02 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-05-01 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-30 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-27 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 10 |
| 2018-04-26 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-25 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-24 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 3 |
| 2018-04-23 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-20 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-19 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 0 |
| 2018-04-18 | $19.60 | $19.60 | $19.60 | $19.60 | $12.16 | 100 |
| 2018-04-17 | $19.80 | $19.80 | $19.80 | $19.80 | $12.28 | 0 |
| 2018-04-16 | $19.80 | $19.80 | $19.80 | $19.80 | $12.28 | 0 |
| 2018-04-13 | $19.80 | $19.80 | $19.80 | $19.80 | $12.28 | 6,400 |
| 2018-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $12.28 | 0 |
| 2018-04-11 | $19.75 | $19.80 | $19.75 | $19.80 | $12.28 | 870 |
| 2018-04-10 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-04-09 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-04-06 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-04-05 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-04-04 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-04-03 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-04-02 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-29 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-28 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-27 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-26 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-23 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-22 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 0 |
| 2018-03-21 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 5 |
| 2018-03-20 | $19.10 | $19.10 | $19.10 | $19.10 | $11.85 | 1,000 |
| 2018-03-19 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-16 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-15 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-14 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-13 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-12 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-09 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-08 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-07 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 40 |
| 2018-03-06 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-05 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-02 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-03-01 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-02-28 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-02-27 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-02-26 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-02-23 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 12 |
| 2018-02-22 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 0 |
| 2018-02-21 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 43 |
| 2018-02-20 | $18.15 | $18.15 | $18.15 | $18.15 | $11.26 | 300 |
| 2018-02-16 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 45 |
| 2018-02-15 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 0 |
| 2018-02-14 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 0 |
| 2018-02-13 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 0 |
| 2018-02-12 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 0 |
| 2018-02-09 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 20 |
| 2018-02-08 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 90 |
| 2018-02-07 | $18.46 | $18.46 | $18.46 | $18.46 | $11.45 | 200 |
| 2018-02-06 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-02-05 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-02-02 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-02-01 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 20 |
| 2018-01-31 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-01-30 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 10 |
| 2018-01-29 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-01-26 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-01-25 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-01-24 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-01-23 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 0 |
| 2018-01-22 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 5 |
| 2018-01-19 | $19.64 | $19.64 | $19.64 | $19.64 | $12.18 | 466 |
| 2018-01-18 | $19.62 | $19.62 | $19.62 | $19.62 | $12.17 | 0 |
| 2018-01-17 | $19.85 | $19.85 | $19.62 | $19.62 | $12.17 | 810 |
| 2018-01-16 | $19.12 | $19.12 | $19.12 | $19.12 | $11.86 | 0 |
| 2018-01-12 | $19.12 | $19.12 | $19.12 | $19.12 | $11.86 | 0 |
| 2018-01-11 | $19.12 | $19.12 | $19.12 | $19.12 | $11.86 | 0 |
| 2018-01-10 | $19.12 | $19.12 | $19.12 | $19.12 | $11.86 | 550 |
| 2018-01-09 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2018-01-08 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2018-01-05 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2018-01-04 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2018-01-03 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2018-01-02 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-29 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-28 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-27 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-26 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-22 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-21 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-20 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-19 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-18 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-15 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 0 |
| 2017-12-14 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 400 |
| 2017-12-13 | $18.18 | $18.18 | $18.18 | $18.18 | $11.28 | 0 |
| 2017-12-12 | $18.18 | $18.18 | $18.18 | $18.18 | $11.28 | 0 |
| 2017-12-11 | $18.18 | $18.18 | $18.18 | $18.18 | $11.28 | 0 |
| 2017-12-08 | $18.18 | $18.18 | $18.18 | $18.18 | $11.28 | 566 |
| 2017-12-07 | $18.65 | $18.65 | $18.65 | $18.65 | $11.57 | 0 |
| 2017-12-06 | $18.35 | $18.35 | $18.35 | $18.35 | $11.38 | 294 |
| 2017-12-05 | $18.65 | $18.65 | $18.65 | $18.65 | $11.57 | 0 |
| 2017-12-04 | $18.65 | $18.65 | $18.65 | $18.65 | $11.57 | 0 |
| 2017-12-01 | $18.65 | $18.65 | $18.65 | $18.65 | $11.57 | 0 |
| 2017-11-30 | $18.65 | $18.65 | $18.65 | $18.65 | $11.57 | 500 |
| 2017-11-29 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 0 |
| 2017-11-28 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 0 |
| 2017-11-27 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 0 |
| 2017-11-24 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 0 |
| 2017-11-22 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 0 |
| 2017-11-21 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 0 |
| 2017-11-20 | $18.40 | $18.40 | $18.40 | $18.40 | $11.41 | 171 |
| 2017-11-17 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-16 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 5 |
| 2017-11-15 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-14 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-13 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-10 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-09 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-08 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-07 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-06 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 0 |
| 2017-11-03 | $18.57 | $18.57 | $18.57 | $18.57 | $11.52 | 500 |
| 2017-11-02 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-11-01 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-31 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-30 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-27 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-26 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-25 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-24 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 0 |
| 2017-10-23 | $17.95 | $17.95 | $17.95 | $17.95 | $11.13 | 465 |
| 2017-10-20 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-19 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-18 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-17 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-16 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-13 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-12 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 0 |
| 2017-10-11 | $18.05 | $18.05 | $18.05 | $18.05 | $11.19 | 240 |
| 2017-10-10 | $17.60 | $17.60 | $17.60 | $17.60 | $10.92 | 0 |
| 2017-10-09 | $17.60 | $17.60 | $17.60 | $17.60 | $10.92 | 480 |
| 2017-10-06 | $17.75 | $17.75 | $17.75 | $17.75 | $11.01 | 0 |
| 2017-10-05 | $17.75 | $17.75 | $17.75 | $17.75 | $11.01 | 0 |
| 2017-10-04 | $17.75 | $17.75 | $17.75 | $17.75 | $11.01 | 6,908 |
| 2017-10-03 | $17.37 | $17.37 | $17.37 | $17.37 | $10.77 | 0 |
| 2017-10-02 | $17.37 | $17.37 | $17.37 | $17.37 | $10.77 | 1,000 |
| 2017-09-29 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-28 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-27 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-26 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-25 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-22 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-21 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 10 |
| 2017-09-20 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-19 | $16.27 | $16.27 | $16.27 | $16.27 | $10.09 | 0 |
| 2017-09-18 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-09-15 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-09-14 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-09-13 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-09-12 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-09-11 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-09-08 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-09-07 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-09-06 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-09-05 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-09-01 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-31 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-30 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-29 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-08-28 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-25 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-24 | $16.27 | $16.27 | $16.27 | $16.27 | $9.94 | 0 |
| 2017-08-23 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 381 |
| 2017-08-22 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-21 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-18 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-17 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-16 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-15 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-14 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-11 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-10 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-08 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-07 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-04 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-03 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-02 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-08-01 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-31 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-28 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-27 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-26 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-25 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-24 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-21 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-18 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-17 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-14 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-13 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-12 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 2,766 |
| 2017-07-11 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-10 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-07 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 0 |
| 2017-07-06 | $14.85 | $14.85 | $14.85 | $14.85 | $9.07 | 307 |
| 2017-07-05 | $15.00 | $15.00 | $15.00 | $15.00 | $9.16 | 0 |
| 2017-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $9.16 | 0 |
| 2017-06-30 | $15.00 | $15.00 | $15.00 | $15.00 | $9.16 | 0 |
| 2017-06-29 | $15.00 | $15.00 | $15.00 | $15.00 | $9.16 | 3,200 |
| 2017-06-28 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-27 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-26 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-23 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-22 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-21 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-20 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-19 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-16 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 0 |
| 2017-06-15 | $14.70 | $14.70 | $14.70 | $14.70 | $8.98 | 590 |
| 2017-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $9.12 | 0 |
| 2017-06-13 | $14.93 | $14.93 | $14.93 | $14.93 | $9.12 | 0 |
| 2017-06-12 | $14.93 | $14.93 | $14.93 | $14.93 | $9.12 | 0 |
| 2017-06-09 | $14.93 | $14.93 | $14.93 | $14.93 | $9.12 | 0 |
| 2017-06-08 | $14.93 | $14.93 | $14.93 | $14.93 | $9.12 | 200 |
| 2017-06-07 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 0 |
| 2017-06-06 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 0 |
| 2017-06-05 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 4 |
| 2017-06-02 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 0 |
| 2017-06-01 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 0 |
| 2017-05-31 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 0 |
| 2017-05-30 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 860 |
| 2017-05-26 | $15.44 | $15.44 | $15.44 | $15.44 | $9.43 | 0 |
| 2017-05-25 | $15.44 | $15.44 | $15.44 | $15.44 | $9.28 | 0 |
| 2017-05-24 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-23 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-22 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-19 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-18 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-17 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-16 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-15 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-12 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-11 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-10 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-09 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-08 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-05 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-04 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-03 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-02 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 0 |
| 2017-05-01 | $15.44 | $15.44 | $15.44 | $15.44 | $9.13 | 335 |
| 2017-04-28 | $15.70 | $15.70 | $15.70 | $15.70 | $9.29 | 5 |
| 2017-04-27 | $15.70 | $15.70 | $15.70 | $15.70 | $9.29 | 0 |
| 2017-04-26 | $15.70 | $15.70 | $15.70 | $15.70 | $9.29 | 0 |
| 2017-04-25 | $15.70 | $15.70 | $15.70 | $15.70 | $9.29 | 353 |
| 2017-04-24 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-21 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-20 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-19 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-18 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-17 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-13 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-12 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-11 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-10 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-07 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-06 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-04 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-04-03 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-03-31 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-03-30 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-03-29 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 0 |
| 2017-03-28 | $14.80 | $14.80 | $14.80 | $14.80 | $8.76 | 343 |
| 2017-03-27 | $14.52 | $14.52 | $14.52 | $14.52 | $8.59 | 12,193 |
| 2017-03-24 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 0 |
| 2017-03-23 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 0 |
| 2017-03-22 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 0 |
| 2017-03-21 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 10 |
| 2017-03-20 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 0 |
| 2017-03-17 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 0 |
| 2017-03-16 | $14.81 | $14.81 | $14.81 | $14.81 | $8.76 | 233 |
| 2017-03-15 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-14 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-13 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 5 |
| 2017-03-10 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-09 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-08 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-07 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-06 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-03 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-02 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-03-01 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-28 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-27 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 2 |
| 2017-02-24 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-23 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-22 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-21 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-17 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-16 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-15 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-14 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-13 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 4 |
| 2017-02-10 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-09 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 0 |
| 2017-02-08 | $14.58 | $14.58 | $14.58 | $14.58 | $8.63 | 1,000 |
| 2017-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 0 |
| 2017-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 870 |
| 2017-01-24 | $14.75 | $14.75 | $14.75 | $14.75 | $8.73 | 0 |
| 2017-01-23 | $14.75 | $14.75 | $14.75 | $14.75 | $8.73 | 250 |
| 2017-01-20 | $15.15 | $15.15 | $14.85 | $14.85 | $8.79 | 943 |
| 2017-01-19 | $14.80 | $14.89 | $14.80 | $14.89 | $8.81 | 2,392 |
| 2017-01-18 | $14.85 | $14.85 | $14.85 | $14.85 | $8.79 | 0 |
| 2017-01-17 | $14.85 | $14.85 | $14.85 | $14.85 | $8.79 | 0 |
| 2017-01-13 | $14.85 | $14.85 | $14.85 | $14.85 | $8.79 | 84 |
| 2017-01-12 | $14.85 | $14.85 | $14.85 | $14.85 | $8.79 | 0 |
| 2017-01-11 | $14.85 | $14.85 | $14.85 | $14.85 | $8.79 | 310 |
| 2017-01-10 | $14.96 | $14.96 | $14.96 | $14.96 | $8.85 | 0 |
| 2017-01-09 | $14.96 | $14.96 | $14.96 | $14.96 | $8.85 | 3,846 |
| 2017-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $8.87 | 740 |
| 2017-01-05 | $15.05 | $15.05 | $15.05 | $15.05 | $8.90 | 870 |
| 2017-01-04 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2017-01-03 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 3 |
| 2016-12-30 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-29 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-28 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 2 |
| 2016-12-27 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-23 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-22 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-21 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-20 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-19 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 0 |
| 2016-12-16 | $14.64 | $14.64 | $14.64 | $14.64 | $8.66 | 154 |
| 2016-12-15 | $15.04 | $15.04 | $15.04 | $15.04 | $8.90 | 0 |
| 2016-12-14 | $15.04 | $15.04 | $15.04 | $15.04 | $8.90 | 1,014 |
| 2016-12-13 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-12 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-09 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-08 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-07 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-06 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-05 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 0 |
| 2016-12-02 | $14.15 | $14.15 | $14.15 | $14.15 | $8.37 | 110 |
| 2016-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-30 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-29 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-28 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-25 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-23 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-22 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-18 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-17 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-16 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 10 |
| 2016-11-15 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 0 |
| 2016-11-14 | $12.50 | $12.50 | $12.50 | $12.50 | $7.40 | 313 |
| 2016-11-11 | $12.82 | $12.82 | $12.82 | $12.82 | $7.58 | 0 |
| 2016-11-10 | $12.82 | $12.82 | $12.82 | $12.82 | $7.58 | 310 |
| 2016-11-09 | $13.13 | $13.21 | $13.13 | $13.19 | $7.80 | 13,358 |
| 2016-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $7.69 | 0 |
| 2016-11-07 | $13.00 | $13.00 | $13.00 | $13.00 | $7.69 | 0 |
| 2016-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $7.69 | 0 |
| 2016-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $7.69 | 0 |
| 2016-11-02 | $13.21 | $13.21 | $13.00 | $13.00 | $7.69 | 2,584 |
| 2016-11-01 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 0 |
| 2016-10-31 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 0 |
| 2016-10-28 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 2 |
| 2016-10-27 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 0 |
| 2016-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 0 |
| 2016-10-25 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 0 |
| 2016-10-24 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 0 |
| 2016-10-21 | $13.65 | $13.65 | $13.65 | $13.65 | $8.08 | 2,051 |
| 2016-10-20 | $13.90 | $13.90 | $13.90 | $13.90 | $8.22 | 319 |
| 2016-10-19 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-18 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-17 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-14 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-13 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-12 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-11 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-10 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-07 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-06 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-05 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-04 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-10-03 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-09-30 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-09-29 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-09-28 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 0 |
| 2016-09-27 | $12.75 | $12.75 | $12.75 | $12.75 | $7.54 | 188 |
| 2016-09-26 | $13.14 | $13.14 | $13.14 | $13.14 | $7.77 | 0 |
| 2016-09-23 | $13.14 | $13.14 | $13.14 | $13.14 | $7.77 | 0 |
| 2016-09-22 | $13.14 | $13.14 | $13.14 | $13.14 | $7.77 | 0 |
| 2016-09-21 | $13.14 | $13.14 | $13.14 | $13.14 | $7.63 | 0 |
| 2016-09-20 | $13.14 | $13.14 | $13.14 | $13.14 | $7.63 | 907 |
| 2016-09-19 | $13.31 | $13.31 | $13.31 | $13.31 | $7.73 | 2,000 |
| 2016-09-16 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 10 |
| 2016-09-15 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 0 |
| 2016-09-14 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 0 |
| 2016-09-13 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 0 |
| 2016-09-12 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 0 |
| 2016-09-09 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 0 |
| 2016-09-08 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 0 |
| 2016-09-07 | $14.81 | $14.81 | $14.81 | $14.81 | $8.60 | 19,592 |
| 2016-09-06 | $14.57 | $14.57 | $14.57 | $14.57 | $8.46 | 0 |
| 2016-09-02 | $14.57 | $14.57 | $14.57 | $14.57 | $8.46 | 251 |
| 2016-09-01 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-31 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-30 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-29 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-26 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-25 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-24 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-23 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 63 |
| 2016-08-22 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-19 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-18 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-17 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 0 |
| 2016-08-16 | $14.85 | $14.85 | $14.85 | $14.85 | $8.62 | 132 |
| 2016-08-15 | $15.15 | $15.15 | $15.15 | $15.15 | $8.80 | 135 |
| 2016-08-12 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-11 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-10 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-09 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-08 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-05 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-04 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-03 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 0 |
| 2016-08-02 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 140 |
| 2016-08-01 | $13.27 | $13.27 | $13.27 | $13.27 | $7.70 | 0 |
| 2016-07-29 | $13.27 | $13.27 | $13.27 | $13.27 | $7.70 | 0 |
| 2016-07-28 | $13.27 | $13.27 | $13.27 | $13.27 | $7.70 | 303 |
| 2016-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 0 |
| 2016-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $8.13 | 200 |
| 2016-07-14 | $13.82 | $13.82 | $13.82 | $13.82 | $8.02 | 0 |
| 2016-07-13 | $13.82 | $13.82 | $13.82 | $13.82 | $8.02 | 111 |
| 2016-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $7.84 | 0 |
| 2016-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $7.84 | 0 |
| 2016-07-08 | $13.50 | $13.50 | $13.50 | $13.50 | $7.84 | 2,127 |
| 2016-07-07 | $13.39 | $13.39 | $13.39 | $13.39 | $7.77 | 0 |
| 2016-07-06 | $13.39 | $13.39 | $13.39 | $13.39 | $7.77 | 0 |
| 2016-07-05 | $13.39 | $13.39 | $13.39 | $13.39 | $7.77 | 50 |
| 2016-07-01 | $13.39 | $13.39 | $13.39 | $13.39 | $7.77 | 0 |
| 2016-06-30 | $13.39 | $13.39 | $13.39 | $13.39 | $7.77 | 0 |
| 2016-06-29 | $13.39 | $13.39 | $13.39 | $13.39 | $7.77 | 132 |
| 2016-06-28 | $12.86 | $12.93 | $12.86 | $12.86 | $7.47 | 392 |
| 2016-06-27 | $13.65 | $13.65 | $13.65 | $13.65 | $7.93 | 10 |
| 2016-06-24 | $13.65 | $13.65 | $13.65 | $13.65 | $7.93 | 3 |
| 2016-06-23 | $13.65 | $13.65 | $13.65 | $13.65 | $7.93 | 0 |
| 2016-06-22 | $13.65 | $13.65 | $13.65 | $13.65 | $7.93 | 249 |
| 2016-06-21 | $12.92 | $12.92 | $12.92 | $12.92 | $7.50 | 0 |
| 2016-06-20 | $12.92 | $12.92 | $12.92 | $12.92 | $7.50 | 0 |
| 2016-06-17 | $12.92 | $12.92 | $12.92 | $12.92 | $7.50 | 0 |
| 2016-06-16 | $12.92 | $12.92 | $12.92 | $12.92 | $7.50 | 0 |
| 2016-06-15 | $12.92 | $12.92 | $12.92 | $12.92 | $7.50 | 0 |
| 2016-06-14 | $12.92 | $12.92 | $12.92 | $12.92 | $7.50 | 181 |
| 2016-06-13 | $13.60 | $13.60 | $13.60 | $13.60 | $7.89 | 0 |
| 2016-06-10 | $13.60 | $13.60 | $13.60 | $13.60 | $7.89 | 176 |
| 2016-06-09 | $12.89 | $12.89 | $12.89 | $12.89 | $7.48 | 0 |
| 2016-06-08 | $12.89 | $12.89 | $12.89 | $12.89 | $7.48 | 2 |
| 2016-06-07 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-06-06 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-06-03 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-06-02 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-06-01 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-05-31 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-05-27 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-05-26 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-05-25 | $13.12 | $13.12 | $13.12 | $13.12 | $7.62 | 0 |
| 2016-05-24 | $13.12 | $13.12 | $13.12 | $13.12 | $7.50 | 300 |
| 2016-05-23 | $13.11 | $13.11 | $13.11 | $13.11 | $7.49 | 0 |
| 2016-05-20 | $13.11 | $13.11 | $13.11 | $13.11 | $7.49 | 1,753 |
| 2016-05-19 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 0 |
| 2016-05-18 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 0 |
| 2016-05-17 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 0 |
| 2016-05-16 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 0 |
| 2016-05-13 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 0 |
| 2016-05-12 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 0 |
| 2016-05-11 | $13.31 | $13.31 | $13.31 | $13.31 | $7.61 | 123 |
| 2016-05-10 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 0 |
| 2016-05-09 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 0 |
| 2016-05-06 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 0 |
| 2016-05-05 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 0 |
| 2016-05-04 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 0 |
| 2016-05-03 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 0 |
| 2016-05-02 | $13.85 | $13.85 | $13.85 | $13.85 | $7.92 | 2,849 |
| 2016-04-29 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 0 |
| 2016-04-28 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 2 |
| 2016-04-27 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 0 |
| 2016-04-26 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 0 |
| 2016-04-25 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 0 |
| 2016-04-22 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 0 |
| 2016-04-21 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 0 |
| 2016-04-20 | $13.25 | $13.25 | $13.25 | $13.25 | $7.57 | 5,512 |
| 2016-04-19 | $13.18 | $13.18 | $13.18 | $13.18 | $7.53 | 0 |
| 2016-04-18 | $13.18 | $13.18 | $13.18 | $13.18 | $7.53 | 0 |
| 2016-04-15 | $13.18 | $13.18 | $13.18 | $13.18 | $7.53 | 0 |
| 2016-04-14 | $13.18 | $13.18 | $13.18 | $13.18 | $7.53 | 0 |
| 2016-04-13 | $13.18 | $13.18 | $13.18 | $13.18 | $7.53 | 0 |
| 2016-04-12 | $13.18 | $13.18 | $13.18 | $13.18 | $7.53 | 212 |
| 2016-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-04-07 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 50 |
| 2016-03-30 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 0 |
| 2016-03-29 | $12.00 | $12.00 | $12.00 | $12.00 | $6.86 | 5 |
| 2016-03-28 | $12.60 | $12.60 | $12.00 | $12.00 | $6.86 | 382 |
| 2016-03-24 | $12.11 | $12.11 | $12.11 | $12.11 | $6.92 | 182 |
| 2016-03-23 | $12.20 | $12.20 | $12.20 | $12.20 | $6.97 | 227 |
| 2016-03-22 | $12.34 | $12.34 | $12.34 | $12.34 | $7.05 | 0 |
| 2016-03-21 | $12.34 | $12.34 | $12.34 | $12.34 | $7.05 | 0 |
| 2016-03-18 | $12.34 | $12.34 | $12.34 | $12.34 | $7.05 | 0 |
| 2016-03-17 | $12.34 | $12.34 | $12.34 | $12.34 | $7.05 | 0 |
| 2016-03-16 | $12.18 | $12.34 | $12.18 | $12.34 | $7.05 | 915 |
| 2016-03-15 | $11.75 | $11.75 | $11.75 | $11.75 | $6.72 | 255 |
| 2016-03-14 | $11.70 | $11.70 | $11.70 | $11.70 | $6.69 | 83 |
| 2016-03-11 | $11.70 | $11.70 | $11.70 | $11.70 | $6.69 | 0 |
| 2016-03-10 | $11.70 | $11.70 | $11.70 | $11.70 | $6.69 | 223 |
| 2016-03-09 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-03-08 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-03-07 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 104,801 |
| 2016-03-04 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-03-03 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-03-02 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-03-01 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-29 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-26 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-25 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-24 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-23 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-22 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-19 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-18 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-17 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-16 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-12 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-11 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-10 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-09 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-08 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-05 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-04 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-03 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-02 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-02-01 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-29 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-28 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-27 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-26 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 906 |
| 2016-01-25 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-22 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-21 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-20 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 0 |
| 2016-01-19 | $10.59 | $10.59 | $10.59 | $10.59 | $6.05 | 161 |
| 2016-01-15 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 0 |
| 2016-01-14 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 0 |
| 2016-01-13 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 0 |
| 2016-01-12 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 0 |
| 2016-01-11 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 0 |
| 2016-01-08 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 0 |
| 2016-01-07 | $10.56 | $10.56 | $10.56 | $10.56 | $6.03 | 136 |
| 2016-01-06 | $11.02 | $11.02 | $11.02 | $11.02 | $6.30 | 0 |
| 2016-01-05 | $11.02 | $11.02 | $11.02 | $11.02 | $6.30 | 0 |
| 2016-01-04 | $11.02 | $11.02 | $11.02 | $11.02 | $6.30 | 0 |
| 2015-12-31 | $11.02 | $11.02 | $11.02 | $11.02 | $6.30 | 401 |
| 2015-12-30 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-29 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-28 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-24 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-23 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-22 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-21 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-18 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 0 |
| 2015-12-17 | $11.03 | $11.03 | $11.03 | $11.03 | $6.30 | 161 |
| 2015-12-16 | $10.84 | $10.84 | $10.84 | $10.84 | $6.20 | 0 |
| 2015-12-15 | $10.84 | $10.84 | $10.84 | $10.84 | $6.20 | 0 |
| 2015-12-14 | $10.84 | $10.84 | $10.84 | $10.84 | $6.20 | 0 |
| 2015-12-11 | $10.84 | $10.84 | $10.84 | $10.84 | $6.20 | 174 |
| 2015-12-10 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 0 |
| 2015-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 0 |
| 2015-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 0 |
| 2015-12-07 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 158 |
| 2015-12-04 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-12-03 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-12-02 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-12-01 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-30 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-27 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-25 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-23 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 260 |
| 2015-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-19 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-18 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 300 |
| 2015-11-17 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-16 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 0 |
| 2015-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | $5.59 | 300 |
| 2015-11-12 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 0 |
| 2015-11-11 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 0 |
| 2015-11-10 | $10.50 | $10.50 | $10.50 | $10.50 | $6.00 | 178 |
| 2015-11-09 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-11-06 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 161 |
| 2015-11-05 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-11-04 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-11-03 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-11-02 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 1 |
| 2015-10-30 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-29 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-28 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-23 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-22 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 0 |
| 2015-10-21 | $10.70 | $10.70 | $10.70 | $10.70 | $6.12 | 271 |
| 2015-10-20 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-19 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-16 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-15 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-14 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-13 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-12 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-09 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-08 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-07 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-06 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-05 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-02 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-10-01 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-30 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-29 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-28 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-25 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-24 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 200 |
| 2015-09-23 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-22 | $11.95 | $11.95 | $11.95 | $11.95 | $6.83 | 0 |
| 2015-09-21 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-18 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 3 |
| 2015-09-17 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-16 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 3 |
| 2015-09-15 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-14 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-11 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-10 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-09 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-08 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-04 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-03 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-09-02 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 1 |
| 2015-09-01 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 1 |
| 2015-08-31 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-28 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-27 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 208 |
| 2015-08-26 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 493 |
| 2015-08-25 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-24 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-21 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-20 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-19 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-18 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-17 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-14 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-13 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-12 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-11 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-10 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-07 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-06 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-05 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-04 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-08-03 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-31 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-30 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-29 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-28 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-27 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-24 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-23 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-22 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-21 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-20 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-17 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-16 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-15 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 6 |
| 2015-07-14 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-13 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-10 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-09 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-08 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-07 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-06 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-07-02 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 2 |
| 2015-07-01 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-06-30 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-06-29 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-06-26 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 0 |
| 2015-06-25 | $12.42 | $12.42 | $12.42 | $12.42 | $6.98 | 300 |
| 2015-06-24 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-23 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-22 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-19 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 3 |
| 2015-06-18 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-17 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-16 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-15 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-12 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-11 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-10 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-09 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-08 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-05 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-04 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-03 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-02 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-06-01 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
| 2015-05-29 | $12.72 | $12.72 | $12.72 | $12.72 | $7.15 | 0 |
Galp Energia Sgps - Class B (GLPEF) News Headlines
Recent Galp Energia Sgps - Class B (GLPEF) News
Similar Companies to Galp Energia Sgps - Class B (GLPEF) 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 | -- | -- | -- |