Gyrodyne LLC (GYRO) Exchange: NASDAQ
Data as of Aug. 21, 2025
$8.51 ($0.00) 0.00%
Gyrodyne LLC - Daily Information
Click for more stock information on Gyrodyne LLC.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.51 |
| Previous Close | $8.51 |
| High | $8.51 |
| Low | $8.51 |
| Adjusted Open | $8.51 |
| Previous Adjusted Close | $8.51 |
| Adjusted High | $8.51 |
| Adjusted Low | $8.51 |
About Gyrodyne LLC (GYRO)
Gyrodyne Company of America, Inc. (Gyrodyne) is a self-managed and self-administered real estate investment trust (REIT). The Company's primary business is the investment in and the acquisition, ownership and management of a geographically diverse portfolio of medical office and industrial properties and development of industrial and residential properties. As of December 31, 2011, it had 100% ownership in three medical office parks comprising approximately 131,000 rentable square feet and a multitenant industrial park comprising 128,141 rentable square feet. In addition, the Company has approximately 68 acres of property in St. James, New York and an approximate 9.32% limited partnership interest in a limited partnership which owns an undeveloped Florida property, the Grove. As of December 31, 2011, Gyrodyne owns and manages 139,000 square feet of medical office space, all of which is occupied, with properties in the suburbs of New York City and Washington, DC.
Invest in Gyrodyne LLC (GYRO)
Historical Stock Data for Gyrodyne LLC (GYRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 34 |
| 2025-07-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1 |
| 2025-07-09 | $8.70 | $8.70 | $8.51 | $8.51 | $8.51 | 1,698 |
| 2025-07-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2 |
| 2025-07-07 | $8.55 | $9.10 | $8.55 | $9.10 | $9.10 | 578 |
| 2025-07-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2025-07-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2 |
| 2025-07-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 41 |
| 2025-06-30 | $8.51 | $8.79 | $8.51 | $8.61 | $8.61 | 669 |
| 2025-06-27 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,746 |
| 2025-06-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 504 |
| 2025-06-25 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2025-06-24 | $8.30 | $8.43 | $8.30 | $8.43 | $8.43 | 340 |
| 2025-06-23 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 75 |
| 2025-06-20 | $8.48 | $8.48 | $8.38 | $8.38 | $8.38 | 588 |
| 2025-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 40 |
| 2025-06-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 26 |
| 2025-06-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 14 |
| 2025-06-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-06-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-06-11 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 457 |
| 2025-06-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 47 |
| 2025-06-09 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 7 |
| 2025-06-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2 |
| 2025-06-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 8 |
| 2025-06-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 22 |
| 2025-06-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 138 |
| 2025-06-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 6 |
| 2025-05-30 | $8.22 | $8.26 | $8.22 | $8.26 | $8.26 | 710 |
| 2025-05-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3 |
| 2025-05-28 | $8.15 | $8.50 | $7.90 | $8.20 | $8.20 | 2,512 |
| 2025-05-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5 |
| 2025-05-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4 |
| 2025-05-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2025-05-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 139 |
| 2025-05-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 392 |
| 2025-05-19 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1,019 |
| 2025-05-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 77 |
| 2025-05-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2025-05-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1 |
| 2025-05-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 34 |
| 2025-05-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 204 |
| 2025-05-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 3 |
| 2025-05-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 5 |
| 2025-05-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 61 |
| 2025-05-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 257 |
| 2025-05-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 2 |
| 2025-05-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-05-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-04-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-04-29 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-04-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 36 |
| 2025-04-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-04-24 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 55 |
| 2025-04-23 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-04-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 2 |
| 2025-04-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 3 |
| 2025-04-17 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-04-16 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 10 |
| 2025-04-15 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 71 |
| 2025-04-14 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 152 |
| 2025-04-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2025-04-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1 |
| 2025-04-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 23 |
| 2025-04-08 | $8.39 | $8.39 | $7.75 | $7.75 | $7.75 | 808 |
| 2025-04-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 77 |
| 2025-04-04 | $7.58 | $7.90 | $6.80 | $7.80 | $7.80 | 8,381 |
| 2025-04-03 | $7.29 | $7.50 | $7.29 | $7.50 | $7.50 | 2,379 |
| 2025-04-02 | $8.33 | $8.54 | $8.10 | $8.10 | $8.10 | 3,334 |
| 2025-04-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2025-03-31 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 104 |
| 2025-03-28 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 599 |
| 2025-03-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 4 |
| 2025-03-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 41 |
| 2025-03-25 | $8.15 | $8.31 | $8.13 | $8.31 | $8.31 | 2,652 |
| 2025-03-24 | $8.52 | $8.55 | $8.14 | $8.36 | $8.36 | 4,520 |
| 2025-03-21 | $8.37 | $8.45 | $8.35 | $8.45 | $8.45 | 2,080 |
| 2025-03-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 249 |
| 2025-03-19 | $8.10 | $8.35 | $8.10 | $8.35 | $8.35 | 250 |
| 2025-03-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2025-03-17 | $8.51 | $8.55 | $8.34 | $8.39 | $8.39 | 2,440 |
| 2025-03-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 7 |
| 2025-03-13 | $8.56 | $8.56 | $8.55 | $8.55 | $8.55 | 1,987 |
| 2025-03-12 | $8.30 | $8.78 | $8.13 | $8.78 | $8.78 | 377 |
| 2025-03-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 70 |
| 2025-03-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 31 |
| 2025-03-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 882 |
| 2025-03-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 77 |
| 2025-03-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1 |
| 2025-03-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 21 |
| 2025-03-03 | $8.20 | $8.86 | $8.20 | $8.52 | $8.52 | 383 |
| 2025-02-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 4 |
| 2025-02-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 16 |
| 2025-02-26 | $8.55 | $8.76 | $8.10 | $8.76 | $8.76 | 319 |
| 2025-02-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 19 |
| 2025-02-24 | $8.90 | $9.11 | $8.69 | $9.11 | $9.11 | 1,326 |
| 2025-02-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 200 |
| 2025-02-20 | $8.99 | $8.99 | $8.79 | $8.90 | $8.90 | 2,138 |
| 2025-02-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 107 |
| 2025-02-18 | $9.09 | $9.09 | $8.90 | $8.90 | $8.90 | 720 |
| 2025-02-14 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 3 |
| 2025-02-13 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 177 |
| 2025-02-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 216 |
| 2025-02-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 676 |
| 2025-02-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 380 |
| 2025-02-07 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 204 |
| 2025-02-06 | $9.02 | $9.35 | $9.02 | $9.35 | $9.35 | 624 |
| 2025-02-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 210 |
| 2025-02-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 1,300 |
| 2025-02-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 846 |
| 2025-01-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2025-01-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 998 |
| 2025-01-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 125 |
| 2025-01-28 | $9.50 | $9.50 | $9.15 | $9.15 | $9.15 | 225 |
| 2025-01-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 482 |
| 2025-01-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 51 |
| 2025-01-23 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 22 |
| 2025-01-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 5 |
| 2025-01-21 | $9.06 | $9.26 | $9.02 | $9.26 | $9.26 | 1,440 |
| 2025-01-17 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 255 |
| 2025-01-16 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 1,778 |
| 2025-01-15 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2025-01-14 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 50 |
| 2025-01-13 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 67 |
| 2025-01-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 199 |
| 2025-01-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 316 |
| 2025-01-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 428 |
| 2025-01-06 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 707 |
| 2025-01-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 57 |
| 2025-01-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 70 |
| 2024-12-31 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 702 |
| 2024-12-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5 |
| 2024-12-27 | $9.30 | $9.40 | $9.30 | $9.40 | $9.40 | 718 |
| 2024-12-26 | $9.02 | $9.88 | $9.02 | $9.88 | $9.88 | 4,105 |
| 2024-12-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 402 |
| 2024-12-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 2 |
| 2024-12-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 102 |
| 2024-12-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 149 |
| 2024-12-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 62 |
| 2024-12-17 | $9.02 | $9.30 | $9.02 | $9.30 | $9.30 | 614 |
| 2024-12-16 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 77 |
| 2024-12-13 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2024-12-12 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 18 |
| 2024-12-11 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 917 |
| 2024-12-10 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 2,358 |
| 2024-12-09 | $8.90 | $9.00 | $8.77 | $8.80 | $8.80 | 947 |
| 2024-12-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 113 |
| 2024-12-05 | $9.19 | $9.19 | $9.05 | $9.05 | $9.05 | 746 |
| 2024-12-04 | $9.12 | $9.40 | $9.12 | $9.40 | $9.40 | 916 |
| 2024-12-03 | $9.34 | $9.34 | $9.24 | $9.34 | $9.34 | 3,370 |
| 2024-12-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 86 |
| 2024-11-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 69 |
| 2024-11-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2024-11-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7 |
| 2024-11-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2024-11-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 168 |
| 2024-11-21 | $9.71 | $9.71 | $8.74 | $8.74 | $8.74 | 530 |
| 2024-11-20 | $9.07 | $9.55 | $8.90 | $9.49 | $9.49 | 14,500 |
| 2024-11-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,654 |
| 2024-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 55 |
| 2024-11-15 | $9.06 | $10.00 | $9.06 | $10.00 | $10.00 | 1,964 |
| 2024-11-14 | $10.29 | $10.29 | $10.05 | $10.05 | $10.05 | 1,896 |
| 2024-11-13 | $10.40 | $10.40 | $10.10 | $10.10 | $10.10 | 830 |
| 2024-11-12 | $10.52 | $10.69 | $10.30 | $10.46 | $10.46 | 3,820 |
| 2024-11-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2 |
| 2024-11-08 | $10.70 | $10.70 | $10.52 | $10.52 | $10.52 | 257 |
| 2024-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 154 |
| 2024-11-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 90 |
| 2024-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 114 |
| 2024-11-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 59 |
| 2024-11-01 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 2,044 |
| 2024-10-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 98 |
| 2024-10-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 455 |
| 2024-10-29 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 712 |
| 2024-10-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 122 |
| 2024-10-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 356 |
| 2024-10-24 | $10.63 | $10.63 | $10.46 | $10.46 | $10.46 | 755 |
| 2024-10-23 | $10.84 | $10.84 | $10.45 | $10.45 | $10.45 | 6,337 |
| 2024-10-22 | $10.64 | $10.86 | $10.40 | $10.86 | $10.86 | 3,461 |
| 2024-10-21 | $10.99 | $10.99 | $10.15 | $10.55 | $10.55 | 9,019 |
| 2024-10-18 | $11.48 | $11.96 | $10.75 | $11.10 | $11.10 | 14,763 |
| 2024-10-17 | $10.35 | $11.38 | $10.35 | $11.34 | $11.34 | 26,465 |
| 2024-10-16 | $8.00 | $10.25 | $7.87 | $10.19 | $10.19 | 38,996 |
| 2024-10-15 | $7.88 | $7.96 | $7.88 | $7.96 | $7.96 | 354 |
| 2024-10-14 | $7.73 | $8.00 | $7.68 | $7.98 | $7.98 | 5,406 |
| 2024-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 127 |
| 2024-10-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 208 |
| 2024-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 160 |
| 2024-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2024-10-07 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 2,124 |
| 2024-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 330 |
| 2024-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-10-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-10-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 943 |
| 2024-09-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2024-09-27 | $7.81 | $7.85 | $7.80 | $7.81 | $7.81 | 1,205 |
| 2024-09-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 128 |
| 2024-09-25 | $7.95 | $8.05 | $7.95 | $8.05 | $8.05 | 696 |
| 2024-09-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-09-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 240 |
| 2024-09-20 | $8.00 | $8.00 | $7.92 | $7.92 | $7.92 | 790 |
| 2024-09-19 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 53 |
| 2024-09-18 | $7.96 | $8.09 | $7.96 | $8.09 | $8.09 | 1,816 |
| 2024-09-17 | $7.88 | $7.88 | $7.80 | $7.80 | $7.80 | 766 |
| 2024-09-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 206 |
| 2024-09-13 | $7.80 | $7.85 | $7.67 | $7.67 | $7.67 | 2,098 |
| 2024-09-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 400 |
| 2024-09-11 | $7.88 | $8.10 | $7.65 | $7.99 | $7.99 | 7,950 |
| 2024-09-10 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 545 |
| 2024-09-09 | $7.77 | $7.87 | $7.77 | $7.87 | $7.87 | 1,095 |
| 2024-09-06 | $7.80 | $7.80 | $7.76 | $7.77 | $7.77 | 1,180 |
| 2024-09-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 200 |
| 2024-09-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1 |
| 2024-09-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 366 |
| 2024-08-30 | $8.13 | $8.13 | $7.80 | $7.90 | $7.90 | 4,544 |
| 2024-08-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-08-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-08-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-08-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 54 |
| 2024-08-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 123 |
| 2024-08-22 | $8.08 | $8.10 | $8.08 | $8.10 | $8.10 | 326 |
| 2024-08-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 148 |
| 2024-08-20 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 102 |
| 2024-08-19 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2024-08-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 20 |
| 2024-08-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-08-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-08-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 86 |
| 2024-08-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 200 |
| 2024-08-09 | $7.78 | $7.94 | $7.77 | $7.77 | $7.77 | 7,496 |
| 2024-08-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 217 |
| 2024-08-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-08-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 43 |
| 2024-08-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4 |
| 2024-08-02 | $7.83 | $8.00 | $7.82 | $8.00 | $8.00 | 711 |
| 2024-08-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 102 |
| 2024-07-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 102 |
| 2024-07-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 125 |
| 2024-07-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 103 |
| 2024-07-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-07-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 26 |
| 2024-07-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 60 |
| 2024-07-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 120 |
| 2024-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-07-19 | $7.89 | $8.00 | $7.89 | $8.00 | $8.00 | 2,000 |
| 2024-07-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,087 |
| 2024-07-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 54 |
| 2024-07-16 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 656 |
| 2024-07-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 27 |
| 2024-07-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 515 |
| 2024-07-11 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 1,124 |
| 2024-07-10 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 436 |
| 2024-07-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 848 |
| 2024-07-08 | $8.03 | $8.10 | $8.00 | $8.09 | $8.09 | 4,157 |
| 2024-07-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 110 |
| 2024-07-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 102 |
| 2024-07-02 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 106 |
| 2024-07-01 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 2 |
| 2024-06-28 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 32 |
| 2024-06-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 12 |
| 2024-06-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 54 |
| 2024-06-25 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 15 |
| 2024-06-24 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 1,001 |
| 2024-06-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 147 |
| 2024-06-20 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 8 |
| 2024-06-18 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 82 |
| 2024-06-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 116 |
| 2024-06-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-06-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 45 |
| 2024-06-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-06-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 151 |
| 2024-06-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 511 |
| 2024-06-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 311 |
| 2024-06-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 115 |
| 2024-06-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,190 |
| 2024-06-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 361 |
| 2024-06-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 185 |
| 2024-05-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1 |
| 2024-05-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 8,346 |
| 2024-05-29 | $7.81 | $7.88 | $7.81 | $7.85 | $7.85 | 6,324 |
| 2024-05-28 | $7.87 | $7.87 | $7.81 | $7.85 | $7.85 | 8,742 |
| 2024-05-24 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 645 |
| 2024-05-23 | $7.84 | $7.85 | $7.81 | $7.84 | $7.84 | 2,520 |
| 2024-05-22 | $7.90 | $7.90 | $7.77 | $7.77 | $7.77 | 931 |
| 2024-05-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 164 |
| 2024-05-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 121 |
| 2024-05-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 45 |
| 2024-05-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 113 |
| 2024-05-15 | $7.82 | $7.92 | $7.80 | $7.92 | $7.92 | 782 |
| 2024-05-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2024-05-13 | $7.97 | $7.97 | $7.95 | $7.95 | $7.95 | 7,650 |
| 2024-05-10 | $7.94 | $8.00 | $7.93 | $7.97 | $7.97 | 9,039 |
| 2024-05-09 | $7.89 | $7.90 | $7.89 | $7.90 | $7.90 | 1,795 |
| 2024-05-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2 |
| 2024-05-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 69 |
| 2024-05-06 | $7.79 | $7.90 | $7.79 | $7.90 | $7.90 | 459 |
| 2024-05-03 | $7.93 | $7.94 | $7.93 | $7.94 | $7.94 | 457 |
| 2024-05-02 | $7.82 | $7.82 | $7.79 | $7.79 | $7.79 | 5,714 |
| 2024-05-01 | $7.84 | $7.84 | $7.81 | $7.81 | $7.81 | 856 |
| 2024-04-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 22 |
| 2024-04-29 | $7.93 | $7.94 | $7.87 | $7.90 | $7.90 | 969 |
| 2024-04-26 | $7.95 | $7.95 | $7.93 | $7.95 | $7.95 | 1,817 |
| 2024-04-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2024-04-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 79 |
| 2024-04-23 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 402 |
| 2024-04-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12,105 |
| 2024-04-19 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 580 |
| 2024-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 725 |
| 2024-04-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-04-16 | $7.86 | $7.86 | $7.83 | $7.83 | $7.83 | 5,728 |
| 2024-04-15 | $7.95 | $7.96 | $7.80 | $7.81 | $7.81 | 9,470 |
| 2024-04-12 | $7.98 | $7.99 | $7.98 | $7.99 | $7.99 | 806 |
| 2024-04-11 | $8.00 | $8.00 | $7.95 | $7.99 | $7.99 | 3,327 |
| 2024-04-10 | $8.00 | $8.00 | $7.99 | $8.00 | $8.00 | 1,486 |
| 2024-04-09 | $8.00 | $8.00 | $7.98 | $8.00 | $8.00 | 1,000 |
| 2024-04-08 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 8,150 |
| 2024-04-05 | $7.98 | $8.02 | $7.98 | $8.02 | $8.02 | 1,516 |
| 2024-04-04 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 25,509 |
| 2024-04-03 | $8.00 | $8.00 | $7.98 | $8.00 | $8.00 | 4,667 |
| 2024-04-02 | $7.99 | $8.00 | $7.98 | $7.99 | $7.99 | 3,645 |
| 2024-04-01 | $8.39 | $8.39 | $7.93 | $8.00 | $8.00 | 7,154 |
| 2024-03-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-03-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 190 |
| 2024-03-26 | $8.21 | $8.21 | $8.10 | $8.10 | $8.10 | 1,017 |
| 2024-03-25 | $8.36 | $8.39 | $8.36 | $8.39 | $8.39 | 1,003 |
| 2024-03-22 | $8.39 | $8.39 | $8.38 | $8.39 | $8.39 | 1,707 |
| 2024-03-21 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 573 |
| 2024-03-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2024-03-19 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 200 |
| 2024-03-18 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 5 |
| 2024-03-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1 |
| 2024-03-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 3 |
| 2024-03-13 | $8.39 | $8.39 | $8.28 | $8.28 | $8.28 | 414 |
| 2024-03-12 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 151 |
| 2024-03-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 212 |
| 2024-03-08 | $8.00 | $8.25 | $7.93 | $8.25 | $8.25 | 33,537 |
| 2024-03-07 | $7.91 | $8.00 | $7.88 | $7.93 | $7.93 | 4,150 |
| 2024-03-06 | $7.96 | $8.09 | $7.90 | $7.96 | $7.96 | 13,973 |
| 2024-03-05 | $8.05 | $8.05 | $7.99 | $8.00 | $8.00 | 2,699 |
| 2024-03-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 366 |
| 2024-03-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 459 |
| 2024-02-29 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 816 |
| 2024-02-28 | $8.10 | $8.10 | $8.04 | $8.04 | $8.04 | 776 |
| 2024-02-27 | $8.09 | $8.09 | $8.06 | $8.06 | $8.06 | 2,838 |
| 2024-02-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 80 |
| 2024-02-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 62 |
| 2024-02-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1 |
| 2024-02-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 400 |
| 2024-02-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 38 |
| 2024-02-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 184 |
| 2024-02-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,023 |
| 2024-02-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 82 |
| 2024-02-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 114 |
| 2024-02-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 19 |
| 2024-02-09 | $8.07 | $8.40 | $8.07 | $8.23 | $8.23 | 2,061 |
| 2024-02-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 65 |
| 2024-02-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 8 |
| 2024-02-06 | $8.49 | $8.49 | $8.48 | $8.48 | $8.48 | 207 |
| 2024-02-05 | $9.00 | $9.00 | $8.74 | $8.74 | $8.74 | 1,120 |
| 2024-02-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 205 |
| 2024-02-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2024-01-31 | $9.55 | $9.65 | $9.45 | $9.65 | $9.65 | 3,017 |
| 2024-01-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2 |
| 2024-01-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 209 |
| 2024-01-26 | $9.46 | $9.54 | $9.45 | $9.45 | $9.45 | 3,667 |
| 2024-01-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 125 |
| 2024-01-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 166 |
| 2024-01-23 | $9.99 | $9.99 | $9.84 | $9.86 | $9.86 | 2,699 |
| 2024-01-22 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 3,067 |
| 2024-01-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2024-01-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 302 |
| 2024-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 148 |
| 2024-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 28 |
| 2024-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110 |
| 2024-01-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 107 |
| 2024-01-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 192 |
| 2024-01-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 142 |
| 2024-01-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 121 |
| 2024-01-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 122 |
| 2024-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 121 |
| 2024-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 368 |
| 2024-01-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 111 |
| 2023-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2023-12-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2 |
| 2023-12-26 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 25 |
| 2023-12-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 352 |
| 2023-12-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2 |
| 2023-12-20 | $10.38 | $10.41 | $10.38 | $10.38 | $10.38 | 1,086 |
| 2023-12-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 189 |
| 2023-12-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7 |
| 2023-12-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 162 |
| 2023-12-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 75 |
| 2023-12-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,051 |
| 2023-12-12 | $10.13 | $10.35 | $10.13 | $10.15 | $10.15 | 3,203 |
| 2023-12-11 | $9.88 | $10.25 | $9.79 | $10.25 | $10.25 | 3,064 |
| 2023-12-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 16 |
| 2023-12-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 3 |
| 2023-12-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 33 |
| 2023-12-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2 |
| 2023-12-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-12-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-11-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 211 |
| 2023-11-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 20 |
| 2023-11-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-11-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 13 |
| 2023-11-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-11-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 102 |
| 2023-11-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 103 |
| 2023-11-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 102 |
| 2023-11-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 108 |
| 2023-11-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 2 |
| 2023-11-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 13 |
| 2023-11-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 2 |
| 2023-11-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 11 |
| 2023-11-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 2 |
| 2023-11-09 | $8.96 | $8.99 | $8.96 | $8.99 | $8.99 | 257 |
| 2023-11-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 31 |
| 2023-11-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 142 |
| 2023-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 241 |
| 2023-11-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 342 |
| 2023-11-02 | $9.50 | $9.50 | $9.39 | $9.50 | $9.50 | 6,167 |
| 2023-11-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-10-31 | $9.25 | $9.26 | $9.13 | $9.26 | $9.26 | 1,271 |
| 2023-10-30 | $9.30 | $9.60 | $9.30 | $9.32 | $9.32 | 2,301 |
| 2023-10-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5 |
| 2023-10-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3 |
| 2023-10-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-10-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 304 |
| 2023-10-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 5 |
| 2023-10-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-10-19 | $10.45 | $10.45 | $9.42 | $9.42 | $9.42 | 245 |
| 2023-10-18 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 20 |
| 2023-10-17 | $9.34 | $9.34 | $9.00 | $9.06 | $9.06 | 2,207 |
| 2023-10-16 | $10.58 | $10.58 | $10.54 | $10.58 | $10.58 | 2,274 |
| 2023-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22 |
| 2023-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12 |
| 2023-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 804 |
| 2023-10-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 38 |
| 2023-10-09 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 635 |
| 2023-10-06 | $10.25 | $10.25 | $10.04 | $10.04 | $10.04 | 417 |
| 2023-10-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
| 2023-10-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5 |
| 2023-10-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 109 |
| 2023-10-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 48 |
| 2023-09-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 29 |
| 2023-09-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-09-27 | $10.30 | $10.30 | $10.07 | $10.07 | $10.07 | 1,143 |
| 2023-09-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 102 |
| 2023-09-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 143 |
| 2023-09-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 102 |
| 2023-09-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2023-09-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 8 |
| 2023-09-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 145 |
| 2023-09-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 8 |
| 2023-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2023-09-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 140 |
| 2023-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 57 |
| 2023-09-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 11 |
| 2023-09-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 182 |
| 2023-09-06 | $10.62 | $11.00 | $10.60 | $10.60 | $10.60 | 707 |
| 2023-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 45 |
| 2023-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 23 |
| 2023-08-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5 |
| 2023-08-30 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 861 |
| 2023-08-29 | $10.62 | $10.62 | $10.00 | $10.27 | $10.27 | 1,445 |
| 2023-08-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 74 |
| 2023-08-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 25 |
| 2023-08-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-08-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-08-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2023-08-21 | $11.10 | $11.10 | $10.99 | $11.02 | $11.02 | 5,508 |
| 2023-08-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 18 |
| 2023-08-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 346 |
| 2023-08-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 50 |
| 2023-08-15 | $10.73 | $11.00 | $10.73 | $11.00 | $11.00 | 520 |
| 2023-08-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-08-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 306 |
| 2023-08-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-08-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2023-08-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 46 |
| 2023-08-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2 |
| 2023-08-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 650 |
| 2023-08-03 | $11.00 | $11.00 | $10.64 | $10.64 | $10.64 | 851 |
| 2023-08-02 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 459 |
| 2023-08-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 8 |
| 2023-07-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 452 |
| 2023-07-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2023-07-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-07-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-07-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-07-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 238 |
| 2023-07-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2023-07-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
| 2023-07-19 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 1,546 |
| 2023-07-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-07-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 22 |
| 2023-07-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 27 |
| 2023-07-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 32 |
| 2023-07-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 244 |
| 2023-07-11 | $10.41 | $10.52 | $10.41 | $10.52 | $10.52 | 825 |
| 2023-07-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 225 |
| 2023-07-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 6 |
| 2023-07-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 19 |
| 2023-07-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 7 |
| 2023-07-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 79 |
| 2023-06-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5 |
| 2023-06-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 66 |
| 2023-06-28 | $11.16 | $11.41 | $11.16 | $11.20 | $11.20 | 1,260 |
| 2023-06-27 | $11.10 | $11.20 | $11.00 | $11.00 | $11.00 | 1,053 |
| 2023-06-26 | $10.76 | $11.00 | $10.75 | $11.00 | $11.00 | 1,185 |
| 2023-06-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 134 |
| 2023-06-22 | $10.55 | $10.55 | $10.35 | $10.35 | $10.35 | 872 |
| 2023-06-21 | $11.69 | $11.70 | $11.65 | $11.70 | $11.70 | 1,153 |
| 2023-06-20 | $9.76 | $12.66 | $9.76 | $11.70 | $11.70 | 3,373 |
| 2023-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77 |
| 2023-06-15 | $9.51 | $9.75 | $9.51 | $9.75 | $9.75 | 21,021 |
| 2023-06-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 403 |
| 2023-06-13 | $9.28 | $9.50 | $9.28 | $9.50 | $9.50 | 391 |
| 2023-06-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-06-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 80 |
| 2023-06-08 | $9.25 | $9.37 | $9.25 | $9.37 | $9.37 | 1,001 |
| 2023-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 311 |
| 2023-06-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1 |
| 2023-06-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2023-06-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2023-06-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 3 |
| 2023-05-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 4 |
| 2023-05-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-05-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1 |
| 2023-05-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 35 |
| 2023-05-24 | $9.11 | $9.28 | $9.11 | $9.28 | $9.28 | 512 |
| 2023-05-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4 |
| 2023-05-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 179 |
| 2023-05-19 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 914 |
| 2023-05-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2023-05-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2023-05-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 68 |
| 2023-05-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1 |
| 2023-05-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-05-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1 |
| 2023-05-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-05-09 | $8.66 | $9.34 | $8.55 | $8.60 | $8.60 | 1,244 |
| 2023-05-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 39 |
| 2023-05-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 103 |
| 2023-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 52 |
| 2023-05-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-05-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1 |
| 2023-05-01 | $9.50 | $9.54 | $9.45 | $9.54 | $9.54 | 2,046 |
| 2023-04-28 | $8.70 | $9.02 | $8.70 | $9.02 | $9.02 | 3,072 |
| 2023-04-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 100 |
| 2023-04-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 100 |
| 2023-04-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 107 |
| 2023-04-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 110 |
| 2023-04-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 103 |
| 2023-04-20 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 101 |
| 2023-04-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2 |
| 2023-04-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 108 |
| 2023-04-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4 |
| 2023-04-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 204 |
| 2023-04-11 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 200 |
| 2023-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 8 |
| 2023-04-06 | $9.70 | $9.70 | $9.40 | $9.40 | $9.40 | 463 |
| 2023-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 32 |
| 2023-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2 |
| 2023-04-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 112 |
| 2023-03-31 | $8.64 | $9.00 | $8.27 | $8.55 | $8.55 | 52,848 |
| 2023-03-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 30 |
| 2023-03-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 129 |
| 2023-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 81 |
| 2023-03-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 35 |
| 2023-03-24 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 4,025 |
| 2023-03-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-03-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 622 |
| 2023-03-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-03-20 | $8.25 | $8.50 | $8.25 | $8.25 | $8.25 | 6,589 |
| 2023-03-17 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 100 |
| 2023-03-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-03-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-03-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-03-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-03-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 2 |
| 2023-03-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 2,112 |
| 2023-03-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 54 |
| 2023-03-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-03-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 39 |
| 2023-03-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-03-02 | $8.50 | $8.50 | $8.26 | $8.37 | $8.37 | 1,014 |
| 2023-03-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 16 |
| 2023-02-28 | $8.70 | $8.70 | $8.00 | $8.00 | $8.00 | 300 |
| 2023-02-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2023-02-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-02-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-02-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 29 |
| 2023-02-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 233 |
| 2023-02-17 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-02-16 | $8.74 | $8.74 | $8.04 | $8.04 | $8.04 | 1,224 |
| 2023-02-15 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 904 |
| 2023-02-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 12 |
| 2023-02-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 182 |
| 2023-02-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 501 |
| 2023-02-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-02-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-02-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 448 |
| 2023-02-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3 |
| 2023-02-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 61 |
| 2023-02-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 7 |
| 2023-02-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 700 |
| 2023-01-31 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2 |
| 2023-01-30 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 1,774 |
| 2023-01-27 | $8.25 | $8.30 | $8.23 | $8.25 | $8.25 | 2,105 |
| 2023-01-26 | $8.46 | $8.46 | $7.80 | $7.80 | $7.80 | 2,255 |
| 2023-01-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-01-24 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-01-23 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 16 |
| 2023-01-20 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 10 |
| 2023-01-19 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 711 |
| 2023-01-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,262 |
| 2023-01-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 110 |
| 2023-01-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2 |
| 2023-01-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 46 |
| 2023-01-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-01-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1 |
| 2023-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 49 |
| 2023-01-06 | $8.54 | $8.54 | $8.50 | $8.50 | $8.50 | 1,504 |
| 2023-01-05 | $8.56 | $8.67 | $8.50 | $8.64 | $8.64 | 3,992 |
| 2023-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 41 |
| 2023-01-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 245 |
| 2022-12-30 | $8.20 | $8.20 | $8.10 | $8.10 | $8.10 | 1,280 |
| 2022-12-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 7 |
| 2022-12-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 2,297 |
| 2022-12-27 | $8.48 | $8.55 | $8.33 | $8.33 | $8.33 | 6,013 |
| 2022-12-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2 |
| 2022-12-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2 |
| 2022-12-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 501 |
| 2022-12-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 4 |
| 2022-12-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 549 |
| 2022-12-16 | $8.64 | $8.64 | $8.55 | $8.60 | $8.60 | 1,417 |
| 2022-12-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,005 |
| 2022-12-14 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 2,218 |
| 2022-12-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 108 |
| 2022-12-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 62 |
| 2022-12-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 6 |
| 2022-12-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2 |
| 2022-12-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 460 |
| 2022-12-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 28 |
| 2022-12-05 | $8.80 | $9.10 | $8.80 | $8.80 | $8.80 | 994 |
| 2022-12-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 211 |
| 2022-12-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 72 |
| 2022-11-30 | $9.49 | $9.76 | $9.49 | $9.76 | $9.76 | 751 |
| 2022-11-29 | $8.90 | $9.14 | $8.80 | $9.14 | $9.14 | 1,154 |
| 2022-11-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 90 |
| 2022-11-25 | $9.39 | $9.39 | $8.76 | $8.90 | $8.90 | 3,055 |
| 2022-11-23 | $9.10 | $9.67 | $8.96 | $9.00 | $9.00 | 3,993 |
| 2022-11-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 221 |
| 2022-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 609 |
| 2022-11-18 | $9.80 | $9.80 | $9.10 | $9.10 | $9.10 | 2,339 |
| 2022-11-17 | $9.42 | $9.90 | $9.26 | $9.40 | $9.40 | 10,971 |
| 2022-11-16 | $9.50 | $10.70 | $9.21 | $9.21 | $9.21 | 7,956 |
| 2022-11-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-11-14 | $9.75 | $10.40 | $9.11 | $9.40 | $9.40 | 4,388 |
| 2022-11-11 | $9.50 | $10.57 | $9.29 | $9.30 | $9.30 | 10,305 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 92 |
| 2022-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22 |
| 2022-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,642 |
| 2022-11-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 5 |
| 2022-11-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 5 |
| 2022-11-02 | $9.35 | $9.80 | $9.30 | $9.30 | $9.30 | 783 |
| 2022-11-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 14 |
| 2022-10-31 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 24 |
| 2022-10-28 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 9 |
| 2022-10-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 20 |
| 2022-10-26 | $9.31 | $9.31 | $9.00 | $9.31 | $9.31 | 1,620 |
| 2022-10-25 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 19 |
| 2022-10-24 | $9.50 | $9.50 | $9.31 | $9.31 | $9.31 | 2,284 |
| 2022-10-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 42 |
| 2022-10-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 31 |
| 2022-10-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 17 |
| 2022-10-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 19 |
| 2022-10-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 17 |
| 2022-10-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 18 |
| 2022-10-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2022-10-12 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 1,115 |
| 2022-10-11 | $9.73 | $9.73 | $9.65 | $9.65 | $9.65 | 803 |
| 2022-10-10 | $9.80 | $9.86 | $9.50 | $9.50 | $9.50 | 3,119 |
| 2022-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 105 |
| 2022-10-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 3 |
| 2022-10-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 4 |
| 2022-10-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 95 |
| 2022-10-03 | $11.02 | $11.15 | $11.02 | $11.04 | $11.04 | 815 |
| 2022-09-30 | $10.05 | $10.09 | $9.60 | $9.60 | $9.60 | 929 |
| 2022-09-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2 |
| 2022-09-27 | $9.70 | $9.72 | $9.60 | $9.60 | $9.60 | 6,639 |
| 2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2022-09-23 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 448 |
| 2022-09-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 49 |
| 2022-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 319 |
| 2022-09-20 | $9.75 | $9.80 | $9.70 | $9.70 | $9.70 | 852 |
| 2022-09-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 201 |
| 2022-09-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 26 |
| 2022-09-15 | $10.00 | $10.00 | $9.55 | $9.70 | $9.70 | 6,597 |
| 2022-09-14 | $9.86 | $9.91 | $9.66 | $9.66 | $9.66 | 1,611 |
| 2022-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,837 |
| 2022-09-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4 |
| 2022-09-09 | $10.15 | $10.28 | $10.11 | $10.11 | $10.11 | 726 |
| 2022-09-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-09-07 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 1,004 |
| 2022-09-06 | $10.51 | $10.73 | $10.35 | $10.35 | $10.35 | 6,769 |
| 2022-09-02 | $10.01 | $10.40 | $10.01 | $10.40 | $10.40 | 878 |
| 2022-09-01 | $10.60 | $10.65 | $10.40 | $10.40 | $10.40 | 1,615 |
| 2022-08-31 | $10.70 | $10.70 | $10.10 | $10.21 | $10.21 | 1,921 |
| 2022-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-08-29 | $10.96 | $10.96 | $10.60 | $10.60 | $10.60 | 502 |
| 2022-08-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-08-25 | $10.50 | $11.00 | $10.50 | $11.00 | $11.00 | 1,103 |
| 2022-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 84 |
| 2022-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-08-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 45 |
| 2022-08-19 | $10.99 | $10.99 | $10.50 | $10.50 | $10.50 | 605 |
| 2022-08-18 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 63 |
| 2022-08-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 24 |
| 2022-08-16 | $11.10 | $11.34 | $11.00 | $11.11 | $11.11 | 2,676 |
| 2022-08-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 50 |
| 2022-08-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2022-08-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 236 |
| 2022-08-10 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 546 |
| 2022-08-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-08-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 533 |
| 2022-08-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-04 | $11.72 | $11.72 | $11.56 | $11.60 | $11.60 | 1,141 |
| 2022-08-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 292 |
| 2022-08-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 805 |
| 2022-08-01 | $12.35 | $12.40 | $11.15 | $12.05 | $12.05 | 6,011 |
| 2022-07-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-07-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 12 |
| 2022-07-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 53 |
| 2022-07-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,478 |
| 2022-07-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 429 |
| 2022-07-22 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 50 |
| 2022-07-21 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-07-20 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-07-19 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 2 |
| 2022-07-18 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 2 |
| 2022-07-15 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 10 |
| 2022-07-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1 |
| 2022-07-13 | $12.01 | $12.26 | $12.01 | $12.26 | $12.26 | 400 |
| 2022-07-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 20 |
| 2022-07-11 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-07-08 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 2 |
| 2022-07-07 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1 |
| 2022-07-06 | $12.02 | $12.49 | $12.01 | $12.01 | $12.01 | 3,422 |
| 2022-07-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 167 |
| 2022-07-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 6 |
| 2022-06-30 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 100 |
| 2022-06-29 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 2 |
| 2022-06-28 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 3 |
| 2022-06-27 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 6 |
| 2022-06-24 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-06-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-06-22 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 3 |
| 2022-06-21 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1 |
| 2022-06-17 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 92 |
| 2022-06-16 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 5 |
| 2022-06-15 | $12.03 | $12.03 | $12.01 | $12.01 | $12.01 | 889 |
| 2022-06-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 3,561 |
| 2022-06-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2 |
| 2022-06-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-06-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-06-08 | $12.40 | $12.40 | $12.01 | $12.35 | $12.35 | 1,131 |
| 2022-06-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 27 |
| 2022-06-06 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 201 |
| 2022-06-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 25 |
| 2022-06-02 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 180 |
| 2022-06-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 222 |
| 2022-05-31 | $12.01 | $12.05 | $12.01 | $12.05 | $12.05 | 507 |
| 2022-05-27 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 1 |
| 2022-05-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 85 |
| 2022-05-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 168 |
| 2022-05-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-05-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 61 |
| 2022-05-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 6 |
| 2022-05-19 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 595 |
| 2022-05-18 | $12.51 | $12.51 | $12.01 | $12.30 | $12.30 | 2,652 |
| 2022-05-17 | $12.54 | $12.64 | $12.51 | $12.64 | $12.64 | 1,442 |
| 2022-05-16 | $12.76 | $12.76 | $12.51 | $12.51 | $12.51 | 1,410 |
| 2022-05-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-05-12 | $12.71 | $13.00 | $12.35 | $12.95 | $12.95 | 8,308 |
| 2022-05-11 | $12.51 | $13.24 | $12.51 | $12.57 | $12.57 | 7,311 |
| 2022-05-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-05-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 500 |
| 2022-05-06 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-05-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-05-04 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-05-03 | $12.71 | $12.76 | $12.51 | $12.51 | $12.51 | 2,939 |
| 2022-05-02 | $12.51 | $12.96 | $12.30 | $12.30 | $12.30 | 2,370 |
| 2022-04-29 | $13.00 | $13.00 | $12.51 | $12.69 | $12.69 | 1,304 |
| 2022-04-28 | $12.76 | $12.76 | $12.51 | $12.51 | $12.51 | 4,623 |
| 2022-04-27 | $12.51 | $12.76 | $12.20 | $12.56 | $12.56 | 9,485 |
| 2022-04-26 | $13.00 | $13.00 | $11.69 | $12.57 | $12.57 | 26,206 |
| 2022-04-25 | $13.00 | $13.00 | $12.51 | $12.51 | $12.51 | 1,481 |
| 2022-04-22 | $12.51 | $12.76 | $11.62 | $12.59 | $12.59 | 11,900 |
| 2022-04-21 | $13.39 | $13.39 | $12.51 | $12.51 | $12.51 | 14,585 |
| 2022-04-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 112 |
| 2022-04-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 3 |
| 2022-04-18 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 34 |
| 2022-04-14 | $12.51 | $12.57 | $12.51 | $12.52 | $12.52 | 460 |
| 2022-04-13 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 100 |
| 2022-04-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 2 |
| 2022-04-11 | $12.75 | $12.75 | $12.11 | $12.11 | $12.11 | 812 |
| 2022-04-08 | $13.13 | $13.13 | $12.71 | $12.71 | $12.71 | 4,084 |
| 2022-04-07 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 110 |
| 2022-04-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 31 |
| 2022-04-05 | $13.42 | $13.42 | $13.01 | $13.01 | $13.01 | 637 |
| 2022-04-04 | $13.01 | $13.27 | $13.01 | $13.01 | $13.01 | 2,279 |
| 2022-04-01 | $13.85 | $13.85 | $13.01 | $13.18 | $13.18 | 3,495 |
| 2022-03-31 | $12.75 | $14.87 | $12.72 | $14.01 | $14.01 | 35,147 |
| 2022-03-30 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 4 |
| 2022-03-29 | $12.74 | $12.75 | $12.74 | $12.74 | $12.74 | 1,712 |
| 2022-03-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 92 |
| 2022-03-25 | $12.70 | $12.75 | $12.70 | $12.75 | $12.75 | 436 |
| 2022-03-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 617 |
| 2022-03-23 | $12.75 | $12.75 | $12.53 | $12.54 | $12.54 | 1,671 |
| 2022-03-22 | $12.75 | $12.75 | $12.66 | $12.75 | $12.75 | 2,585 |
| 2022-03-21 | $12.50 | $12.63 | $12.50 | $12.63 | $12.63 | 650 |
| 2022-03-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-03-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-03-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-03-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 724 |
| 2022-03-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 103 |
| 2022-03-11 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2022-03-10 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2022-03-09 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 997 |
| 2022-03-08 | $13.00 | $13.00 | $12.71 | $12.96 | $12.96 | 7,665 |
| 2022-03-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 6 |
| 2022-03-04 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 2 |
| 2022-03-03 | $12.52 | $12.64 | $12.52 | $12.64 | $12.64 | 878 |
| 2022-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2022-03-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 51 |
| 2022-02-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 124 |
| 2022-02-25 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 2,722 |
| 2022-02-24 | $13.19 | $13.19 | $12.11 | $12.11 | $12.11 | 5,559 |
| 2022-02-23 | $13.09 | $13.09 | $12.51 | $12.51 | $12.51 | 11,622 |
| 2022-02-22 | $12.74 | $12.82 | $12.51 | $12.67 | $12.67 | 9,346 |
| 2022-02-18 | $12.78 | $12.78 | $12.51 | $12.51 | $12.51 | 1,346 |
| 2022-02-17 | $13.00 | $13.44 | $12.60 | $12.60 | $12.60 | 14,564 |
| 2022-02-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 470 |
| 2022-02-15 | $12.80 | $13.10 | $12.51 | $12.65 | $12.65 | 11,054 |
| 2022-02-14 | $13.00 | $13.19 | $12.55 | $12.55 | $12.55 | 2,171 |
| 2022-02-11 | $12.80 | $13.10 | $12.75 | $13.08 | $13.08 | 5,810 |
| 2022-02-10 | $13.20 | $13.41 | $12.70 | $12.70 | $12.70 | 9,188 |
| 2022-02-09 | $13.51 | $13.51 | $12.76 | $12.76 | $12.76 | 6,915 |
| 2022-02-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 13 |
| 2022-02-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 100 |
| 2022-02-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 72 |
| 2022-02-03 | $12.90 | $13.28 | $12.80 | $12.83 | $12.83 | 3,913 |
| 2022-02-02 | $12.65 | $14.08 | $12.65 | $12.75 | $12.75 | 20,180 |
| 2022-02-01 | $12.28 | $13.67 | $12.28 | $13.00 | $13.00 | 39,548 |
| 2022-01-31 | $12.50 | $13.75 | $12.50 | $12.70 | $12.70 | 1,349 |
| 2022-01-28 | $12.30 | $13.23 | $12.30 | $12.75 | $12.75 | 18,828 |
| 2022-01-27 | $12.15 | $12.43 | $12.11 | $12.41 | $12.41 | 2,447 |
| 2022-01-26 | $12.25 | $12.61 | $12.12 | $12.12 | $12.12 | 2,671 |
| 2022-01-25 | $12.24 | $12.68 | $12.20 | $12.53 | $12.53 | 6,350 |
| 2022-01-24 | $12.57 | $12.78 | $12.11 | $12.60 | $12.60 | 1,880 |
| 2022-01-21 | $12.24 | $12.72 | $12.11 | $12.72 | $12.72 | 5,930 |
| 2022-01-20 | $12.01 | $12.83 | $12.01 | $12.70 | $12.70 | 2,294 |
| 2022-01-19 | $11.65 | $11.65 | $11.54 | $11.54 | $11.54 | 1,555 |
| 2022-01-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 13 |
| 2022-01-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 713 |
| 2022-01-13 | $11.50 | $11.50 | $11.45 | $11.50 | $11.50 | 1,732 |
| 2022-01-12 | $12.15 | $12.30 | $12.15 | $12.30 | $12.30 | 1,043 |
| 2022-01-11 | $11.69 | $12.25 | $11.69 | $12.25 | $12.25 | 1,529 |
| 2022-01-10 | $11.68 | $11.70 | $11.50 | $11.70 | $11.70 | 5,055 |
| 2022-01-07 | $11.55 | $12.14 | $11.50 | $12.14 | $12.14 | 3,232 |
| 2022-01-06 | $11.56 | $11.88 | $11.52 | $11.88 | $11.88 | 1,636 |
| 2022-01-05 | $12.30 | $12.30 | $11.50 | $11.86 | $11.86 | 6,261 |
| 2022-01-04 | $11.34 | $12.50 | $11.34 | $12.30 | $12.30 | 4,114 |
| 2022-01-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 476 |
| 2021-12-31 | $12.15 | $12.19 | $11.50 | $11.50 | $11.50 | 1,277 |
| 2021-12-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 124 |
| 2021-12-29 | $12.15 | $12.25 | $12.15 | $12.25 | $12.25 | 638 |
| 2021-12-28 | $12.41 | $12.50 | $11.87 | $12.30 | $12.30 | 11,192 |
| 2021-12-27 | $11.79 | $12.31 | $11.34 | $12.01 | $12.01 | 28,013 |
| 2021-12-23 | $11.00 | $11.65 | $11.00 | $11.60 | $11.60 | 2,220 |
| 2021-12-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 78 |
| 2021-12-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 921 |
| 2021-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,483 |
| 2021-12-17 | $11.00 | $11.91 | $10.53 | $10.68 | $10.68 | 24,888 |
| 2021-12-16 | $11.15 | $13.10 | $11.15 | $11.35 | $11.35 | 12,903 |
| 2021-12-15 | $10.62 | $11.13 | $10.50 | $11.13 | $11.13 | 1,155 |
| 2021-12-14 | $11.00 | $11.00 | $10.89 | $11.00 | $11.00 | 3,405 |
| 2021-12-13 | $11.03 | $11.10 | $10.52 | $11.10 | $11.10 | 27,640 |
| 2021-12-10 | $11.43 | $11.43 | $11.00 | $11.26 | $11.26 | 8,263 |
| 2021-12-09 | $11.75 | $11.75 | $11.38 | $11.75 | $11.75 | 26,759 |
| 2021-12-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7 |
| 2021-12-07 | $11.75 | $11.76 | $11.75 | $11.75 | $11.75 | 466 |
| 2021-12-06 | $11.50 | $11.74 | $11.45 | $11.74 | $11.74 | 6,028 |
| 2021-12-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2,501 |
| 2021-12-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2021-12-01 | $12.04 | $12.14 | $12.04 | $12.10 | $12.10 | 3,251 |
| 2021-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 30 |
| 2021-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 26 |
| 2021-11-26 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 2,773 |
| 2021-11-24 | $12.10 | $12.10 | $11.78 | $11.80 | $11.80 | 1,727 |
| 2021-11-23 | $11.99 | $12.00 | $11.96 | $12.00 | $12.00 | 2,501 |
| 2021-11-22 | $12.35 | $12.35 | $11.99 | $12.00 | $12.00 | 12,538 |
| 2021-11-19 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 108 |
| 2021-11-18 | $12.40 | $12.46 | $10.06 | $12.43 | $12.43 | 7,847 |
| 2021-11-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 107 |
| 2021-11-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 84 |
| 2021-11-15 | $12.30 | $12.32 | $12.30 | $12.32 | $12.32 | 2,021 |
| 2021-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 17 |
| 2021-11-11 | $12.66 | $12.66 | $12.49 | $12.49 | $12.49 | 1,099 |
| 2021-11-10 | $12.70 | $12.71 | $12.43 | $12.43 | $12.43 | 1,292 |
| 2021-11-09 | $12.70 | $12.74 | $12.53 | $12.53 | $12.53 | 554 |
| 2021-11-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 102 |
| 2021-11-05 | $12.37 | $12.37 | $12.30 | $12.30 | $12.30 | 510 |
| 2021-11-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-11-03 | $12.31 | $12.31 | $12.30 | $12.30 | $12.30 | 1,345 |
| 2021-11-02 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 247 |
| 2021-11-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 313 |
| 2021-10-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 24 |
| 2021-10-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2021-10-27 | $12.80 | $12.80 | $12.76 | $12.76 | $12.76 | 1,300 |
| 2021-10-26 | $12.76 | $12.84 | $12.75 | $12.76 | $12.76 | 2,269 |
| 2021-10-25 | $12.75 | $13.45 | $12.75 | $12.77 | $12.77 | 2,812 |
| 2021-10-22 | $12.75 | $12.84 | $12.75 | $12.75 | $12.75 | 802 |
| 2021-10-21 | $12.90 | $13.15 | $12.75 | $12.75 | $12.75 | 4,750 |
| 2021-10-20 | $13.00 | $13.06 | $12.93 | $12.93 | $12.93 | 7,539 |
| 2021-10-19 | $12.76 | $13.10 | $12.50 | $12.83 | $12.83 | 11,992 |
| 2021-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 20 |
| 2021-10-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 8 |
| 2021-10-14 | $13.20 | $13.20 | $13.11 | $13.20 | $13.20 | 6,100 |
| 2021-10-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 79 |
| 2021-10-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 4 |
| 2021-10-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1 |
| 2021-10-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 31 |
| 2021-10-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-10-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 362 |
| 2021-10-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 2 |
| 2021-10-04 | $13.14 | $13.28 | $13.14 | $13.28 | $13.28 | 276 |
| 2021-10-01 | $13.49 | $13.50 | $13.35 | $13.50 | $13.50 | 3,001 |
| 2021-09-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 1 |
| 2021-09-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 22 |
| 2021-09-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 10 |
| 2021-09-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 128 |
| 2021-09-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 21 |
| 2021-09-23 | $13.24 | $13.50 | $13.24 | $13.50 | $13.50 | 592 |
| 2021-09-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 269 |
| 2021-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 101 |
| 2021-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2021-09-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2021-09-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 700 |
| 2021-09-15 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 6 |
| 2021-09-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2021-09-13 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2021-09-10 | $13.00 | $13.08 | $13.00 | $13.08 | $13.08 | 3,111 |
| 2021-09-09 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 118 |
| 2021-09-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 9 |
| 2021-09-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 5 |
| 2021-09-03 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 31,778 |
| 2021-09-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 37 |
| 2021-09-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-08-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 641 |
| 2021-08-30 | $13.00 | $13.50 | $13.00 | $13.25 | $13.25 | 6,801 |
| 2021-08-27 | $12.99 | $13.96 | $12.30 | $13.00 | $13.00 | 40,108 |
| 2021-08-26 | $12.75 | $13.38 | $12.75 | $13.37 | $13.37 | 1,905 |
| 2021-08-25 | $12.75 | $12.75 | $12.74 | $12.75 | $12.75 | 5,168 |
| 2021-08-24 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2021-08-23 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1 |
| 2021-08-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 10 |
| 2021-08-19 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 6 |
| 2021-08-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 2 |
| 2021-08-17 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 8 |
| 2021-08-16 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3 |
| 2021-08-13 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 4 |
| 2021-08-12 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3 |
| 2021-08-11 | $12.75 | $13.01 | $12.75 | $13.01 | $13.01 | 1,524 |
| 2021-08-10 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1 |
| 2021-08-09 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 1,501 |
| 2021-08-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 179 |
| 2021-08-05 | $12.55 | $12.69 | $12.55 | $12.69 | $12.69 | 376 |
| 2021-08-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-08-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-08-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-07-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-07-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 26 |
| 2021-07-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 10 |
| 2021-07-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2021-07-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 41 |
| 2021-07-23 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 100 |
| 2021-07-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2021-07-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 86 |
| 2021-07-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2021-07-19 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 323 |
| 2021-07-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 323 |
| 2021-07-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 171 |
| 2021-07-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 12 |
| 2021-07-13 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 58 |
| 2021-07-12 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 206 |
| 2021-07-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-07-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 188 |
| 2021-07-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2021-07-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2 |
| 2021-07-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1 |
| 2021-07-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 500 |
| 2021-06-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 387 |
| 2021-06-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 494 |
| 2021-06-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 213 |
| 2021-06-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 35 |
| 2021-06-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 223 |
| 2021-06-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 3 |
| 2021-06-22 | $13.02 | $13.02 | $12.99 | $12.99 | $12.99 | 1,230 |
| 2021-06-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 173 |
| 2021-06-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 52 |
| 2021-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 119 |
| 2021-06-16 | $13.20 | $13.27 | $13.20 | $13.27 | $13.27 | 1,492 |
| 2021-06-15 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 10 |
| 2021-06-14 | $14.00 | $14.00 | $13.15 | $13.54 | $13.54 | 4,322 |
| 2021-06-11 | $12.80 | $13.31 | $12.79 | $13.28 | $13.28 | 5,532 |
| 2021-06-10 | $12.85 | $13.35 | $12.84 | $13.04 | $13.04 | 5,731 |
| 2021-06-09 | $13.88 | $13.88 | $13.84 | $13.84 | $13.84 | 838 |
| 2021-06-08 | $11.51 | $12.63 | $11.51 | $12.62 | $12.62 | 5,476 |
| 2021-06-07 | $11.66 | $11.71 | $11.50 | $11.50 | $11.50 | 2,747 |
| 2021-06-04 | $12.61 | $12.62 | $11.78 | $12.25 | $12.25 | 4,719 |
| 2021-06-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 137 |
| 2021-06-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2021-06-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 47 |
| 2021-05-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 35 |
| 2021-05-27 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 588 |
| 2021-05-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 174 |
| 2021-05-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 118 |
| 2021-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 73 |
| 2021-05-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 15 |
| 2021-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 185 |
| 2021-05-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 188 |
| 2021-05-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 142 |
| 2021-05-17 | $12.55 | $13.79 | $12.55 | $13.79 | $13.79 | 748 |
| 2021-05-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 209 |
| 2021-05-13 | $13.10 | $13.35 | $12.60 | $13.05 | $13.05 | 22,682 |
| 2021-05-12 | $13.21 | $13.21 | $12.97 | $12.97 | $12.97 | 3,643 |
| 2021-05-11 | $13.75 | $13.75 | $13.02 | $13.06 | $13.06 | 6,039 |
| 2021-05-10 | $13.26 | $13.59 | $13.26 | $13.39 | $13.39 | 1,717 |
| 2021-05-07 | $13.30 | $13.98 | $13.25 | $13.26 | $13.26 | 2,951 |
| 2021-05-06 | $13.02 | $13.61 | $13.02 | $13.48 | $13.48 | 3,441 |
| 2021-05-05 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 265 |
| 2021-05-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,029 |
| 2021-05-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,406 |
| 2021-04-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 397 |
| 2021-04-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 247 |
| 2021-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 249 |
| 2021-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 110 |
| 2021-04-26 | $13.40 | $14.74 | $13.40 | $14.00 | $14.00 | 3,258 |
| 2021-04-23 | $13.40 | $13.40 | $13.00 | $13.39 | $13.39 | 1,910 |
| 2021-04-22 | $13.60 | $13.64 | $13.40 | $13.40 | $13.40 | 966 |
| 2021-04-21 | $14.90 | $15.50 | $13.95 | $14.05 | $14.05 | 3,040 |
| 2021-04-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 25 |
| 2021-04-19 | $13.70 | $14.25 | $13.70 | $14.25 | $14.25 | 408 |
| 2021-04-16 | $14.71 | $14.91 | $14.71 | $14.76 | $14.76 | 974 |
| 2021-04-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 30 |
| 2021-04-14 | $15.19 | $15.19 | $14.73 | $14.89 | $14.89 | 13,628 |
| 2021-04-13 | $17.00 | $17.50 | $15.25 | $15.55 | $15.55 | 25,191 |
| 2021-04-12 | $17.10 | $17.50 | $16.50 | $16.50 | $16.50 | 2,654 |
| 2021-04-09 | $15.20 | $17.10 | $15.20 | $17.10 | $17.10 | 3,870 |
| 2021-04-08 | $16.19 | $16.19 | $15.75 | $15.78 | $15.78 | 806 |
| 2021-04-07 | $17.00 | $17.00 | $15.30 | $15.60 | $15.60 | 1,014 |
| 2021-04-06 | $16.90 | $16.98 | $16.90 | $16.98 | $16.98 | 1,172 |
| 2021-04-05 | $14.16 | $16.19 | $14.16 | $15.00 | $15.00 | 2,804 |
| 2021-04-01 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 180 |
| 2021-03-31 | $15.75 | $16.52 | $15.36 | $15.36 | $15.36 | 4,481 |
| 2021-03-30 | $15.01 | $15.11 | $15.01 | $15.11 | $15.11 | 337 |
| 2021-03-29 | $16.01 | $16.01 | $15.50 | $15.75 | $15.75 | 8,407 |
| 2021-03-26 | $16.18 | $16.23 | $16.10 | $16.10 | $16.10 | 645 |
| 2021-03-25 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2021-03-24 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 5 |
| 2021-03-23 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 931 |
| 2021-03-22 | $16.10 | $16.50 | $16.10 | $16.50 | $16.50 | 3,693 |
| 2021-03-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2021-03-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 14 |
| 2021-03-17 | $16.10 | $16.45 | $16.10 | $16.45 | $16.45 | 5,041 |
| 2021-03-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 102 |
| 2021-03-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 21 |
| 2021-03-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 58 |
| 2021-03-11 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 32 |
| 2021-03-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 16 |
| 2021-03-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 97 |
| 2021-03-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2 |
| 2021-03-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 7 |
| 2021-03-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2021-03-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 10 |
| 2021-03-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 5 |
| 2021-03-01 | $16.42 | $16.45 | $16.40 | $16.45 | $16.45 | 5,439 |
| 2021-02-26 | $16.42 | $16.58 | $16.42 | $16.50 | $16.50 | 4,980 |
| 2021-02-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 4 |
| 2021-02-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2021-02-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 27 |
| 2021-02-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2021-02-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 8 |
| 2021-02-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 4 |
| 2021-02-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 3 |
| 2021-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 574 |
| 2021-02-12 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 374 |
| 2021-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 6 |
| 2021-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 221 |
| 2021-02-05 | $16.83 | $17.00 | $16.71 | $17.00 | $17.00 | 635 |
| 2021-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 10 |
| 2021-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 41 |
| 2021-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 101 |
| 2021-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 13 |
| 2021-01-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 5 |
| 2021-01-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 116 |
| 2021-01-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2021-01-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 174 |
| 2021-01-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 203 |
| 2021-01-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2 |
| 2021-01-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 160 |
| 2021-01-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 118 |
| 2021-01-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2021-01-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 275 |
| 2021-01-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 12 |
| 2021-01-13 | $16.99 | $17.00 | $16.96 | $17.00 | $17.00 | 312 |
| 2021-01-12 | $16.96 | $17.00 | $16.96 | $17.00 | $17.00 | 594 |
| 2021-01-11 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 4 |
| 2021-01-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1,000 |
| 2021-01-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 4 |
| 2021-01-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 283 |
| 2021-01-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 9 |
| 2021-01-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 10 |
| 2020-12-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 4 |
| 2020-12-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 303 |
| 2020-12-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 302 |
| 2020-12-28 | $16.22 | $16.30 | $16.20 | $16.25 | $16.25 | 3,406 |
| 2020-12-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 2 |
| 2020-12-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 157 |
| 2020-12-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 169 |
| 2020-12-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,008 |
| 2020-12-18 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 113 |
| 2020-12-17 | $16.50 | $16.50 | $16.38 | $16.50 | $16.50 | 3,336 |
| 2020-12-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2020-12-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 411 |
| 2020-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2020-12-11 | $16.62 | $17.00 | $16.62 | $17.00 | $17.00 | 2,852 |
| 2020-12-10 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 15 |
| 2020-12-09 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 117 |
| 2020-12-08 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 141 |
| 2020-12-07 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 3 |
| 2020-12-04 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2020-12-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 51 |
| 2020-12-02 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 9 |
| 2020-12-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 446 |
| 2020-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 84 |
| 2020-11-27 | $16.62 | $17.00 | $16.62 | $17.00 | $17.00 | 1,512 |
| 2020-11-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2020-11-24 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2020-11-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2020-11-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 558 |
| 2020-11-19 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 89 |
| 2020-11-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 2 |
| 2020-11-17 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 12 |
| 2020-11-16 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 2 |
| 2020-11-13 | $16.65 | $16.65 | $16.62 | $16.62 | $16.62 | 258 |
| 2020-11-12 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 124 |
| 2020-11-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2 |
| 2020-11-10 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2020-11-09 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2020-11-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2020-11-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 8 |
| 2020-11-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 103 |
| 2020-11-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2 |
| 2020-11-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2 |
| 2020-10-30 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2 |
| 2020-10-29 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 698 |
| 2020-10-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2 |
| 2020-10-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 271 |
| 2020-10-26 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 19 |
| 2020-10-23 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 53 |
| 2020-10-22 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 6 |
| 2020-10-21 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 7 |
| 2020-10-20 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2020-10-19 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 17 |
| 2020-10-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 8 |
| 2020-10-15 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2020-10-14 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 204 |
| 2020-10-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 1 |
| 2020-10-12 | $16.51 | $16.54 | $16.51 | $16.54 | $16.54 | 518 |
| 2020-10-09 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2020-10-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 109 |
| 2020-10-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 255 |
| 2020-10-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4 |
| 2020-10-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 2 |
| 2020-10-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-10-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 51 |
| 2020-09-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 51 |
| 2020-09-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 3 |
| 2020-09-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-09-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-09-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 15 |
| 2020-09-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-09-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-09-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 184 |
| 2020-09-18 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-09-17 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-09-16 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 43 |
| 2020-09-15 | $16.51 | $17.49 | $16.51 | $17.49 | $17.49 | 1,709 |
| 2020-09-14 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-09-11 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 53 |
| 2020-09-10 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 97 |
| 2020-09-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2020-09-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 207 |
| 2020-09-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-09-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 105 |
| 2020-09-02 | $17.00 | $17.01 | $17.00 | $17.00 | $17.00 | 2,125 |
| 2020-09-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-08-31 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 691 |
| 2020-08-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 203 |
| 2020-08-27 | $17.04 | $17.04 | $17.00 | $17.00 | $17.00 | 643 |
| 2020-08-26 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 1,018 |
| 2020-08-25 | $17.22 | $17.22 | $17.00 | $17.00 | $17.00 | 717 |
| 2020-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2020-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-08-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 546 |
| 2020-08-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 104 |
| 2020-08-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-08-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-08-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-08-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 15 |
| 2020-08-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 9 |
| 2020-08-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-08-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 4 |
| 2020-08-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 31 |
| 2020-08-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 4 |
| 2020-08-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 94 |
| 2020-08-04 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 1,392 |
| 2020-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 811 |
| 2020-07-31 | $17.00 | $17.50 | $16.45 | $16.81 | $16.81 | 36,380 |
| 2020-07-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2020-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 400 |
| 2020-07-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 99 |
| 2020-07-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 18 |
| 2020-07-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 409 |
| 2020-07-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 9 |
| 2020-07-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-07-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-07-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2020-07-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 40 |
| 2020-07-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 178 |
| 2020-07-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2 |
| 2020-07-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2020-07-09 | $17.50 | $17.50 | $16.45 | $16.45 | $16.45 | 1,371 |
| 2020-07-08 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 118 |
| 2020-07-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-07-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-07-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-07-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 224 |
| 2020-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10 |
| 2020-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 217 |
| 2020-06-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 20 |
| 2020-06-25 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 20 |
| 2020-06-24 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2020-06-23 | $16.71 | $16.96 | $16.50 | $16.71 | $16.71 | 1,249 |
| 2020-06-22 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 188 |
| 2020-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2020-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-06-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2020-06-15 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-06-12 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1 |
| 2020-06-11 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-06-10 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 9 |
| 2020-06-09 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 84 |
| 2020-06-08 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 55 |
| 2020-06-05 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-06-04 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 16 |
| 2020-06-03 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 52 |
| 2020-06-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-06-01 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 100 |
| 2020-05-29 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 350 |
| 2020-05-28 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 3 |
| 2020-05-27 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1,289 |
| 2020-05-26 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-22 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-21 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-20 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 230 |
| 2020-05-19 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 9 |
| 2020-05-18 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 1 |
| 2020-05-15 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-14 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 3 |
| 2020-05-13 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-12 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-11 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-08 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-07 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2020-05-06 | $16.06 | $16.09 | $16.04 | $16.04 | $16.04 | 948 |
| 2020-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-05-04 | $17.39 | $17.50 | $17.39 | $17.50 | $17.50 | 302 |
| 2020-05-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2020-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 518 |
| 2020-04-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 671 |
| 2020-04-24 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2020-04-23 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2020-04-22 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 1 |
| 2020-04-21 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 100 |
| 2020-04-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 46 |
| 2020-04-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-04-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 4 |
| 2020-04-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2 |
| 2020-04-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-04-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2 |
| 2020-04-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 102 |
| 2020-04-08 | $14.60 | $15.00 | $14.60 | $15.00 | $15.00 | 1,751 |
| 2020-04-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2 |
| 2020-04-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-04-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-04-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-03-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 249 |
| 2020-03-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 53 |
| 2020-03-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 356 |
| 2020-03-26 | $14.80 | $14.80 | $14.31 | $14.31 | $14.31 | 400 |
| 2020-03-25 | $14.66 | $14.95 | $14.66 | $14.95 | $14.95 | 809 |
| 2020-03-24 | $15.45 | $15.45 | $14.95 | $14.95 | $14.95 | 315 |
| 2020-03-23 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 6 |
| 2020-03-20 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 12 |
| 2020-03-19 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 5 |
| 2020-03-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2020-03-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2020-03-16 | $18.50 | $18.59 | $18.50 | $18.59 | $18.59 | 3,946 |
| 2020-03-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3 |
| 2020-03-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 136 |
| 2020-03-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 2 |
| 2020-03-10 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 60 |
| 2020-03-09 | $18.50 | $18.59 | $18.50 | $18.51 | $18.51 | 8,409 |
| 2020-03-06 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 1 |
| 2020-03-05 | $18.50 | $18.51 | $18.50 | $18.51 | $18.51 | 842 |
| 2020-03-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2020-03-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 64 |
| 2020-03-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2020-02-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 343 |
| 2020-02-27 | $18.80 | $18.83 | $18.70 | $18.70 | $18.70 | 762 |
| 2020-02-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 258 |
| 2020-02-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2020-02-24 | $18.77 | $18.80 | $18.77 | $18.80 | $18.80 | 218 |
| 2020-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2020-02-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 10 |
| 2020-02-19 | $18.82 | $18.85 | $18.70 | $18.75 | $18.75 | 2,849 |
| 2020-02-18 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 54 |
| 2020-02-14 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 195 |
| 2020-02-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 215 |
| 2020-02-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 251 |
| 2020-02-11 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 497 |
| 2020-02-10 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 416 |
| 2020-02-07 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 237 |
| 2020-02-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 13 |
| 2020-02-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2020-02-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 191 |
| 2020-02-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 10 |
| 2020-01-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 10 |
| 2020-01-30 | $18.51 | $18.64 | $18.51 | $18.60 | $18.60 | 1,297 |
| 2020-01-29 | $18.61 | $18.61 | $18.51 | $18.54 | $18.54 | 1,172 |
| 2020-01-28 | $18.67 | $18.67 | $18.51 | $18.51 | $18.51 | 400 |
| 2020-01-27 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 80 |
| 2020-01-24 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2020-01-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2020-01-22 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2020-01-21 | $19.00 | $19.00 | $18.95 | $18.96 | $18.96 | 646 |
| 2020-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 209 |
| 2020-01-16 | $19.00 | $19.00 | $18.99 | $18.99 | $18.99 | 539 |
| 2020-01-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-01-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 45 |
| 2020-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2020-01-10 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 4 |
| 2020-01-09 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 352 |
| 2020-01-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1 |
| 2020-01-07 | $19.00 | $19.00 | $18.76 | $18.76 | $18.76 | 626 |
| 2020-01-06 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 600 |
| 2020-01-03 | $18.79 | $18.79 | $18.77 | $18.77 | $18.77 | 606 |
| 2020-01-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 21 |
| 2019-12-31 | $18.78 | $18.89 | $18.78 | $18.85 | $18.85 | 7,633 |
| 2019-12-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 27 |
| 2019-12-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2019-12-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 616 |
| 2019-12-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 37 |
| 2019-12-23 | $18.77 | $18.87 | $18.74 | $18.74 | $18.74 | 2,056 |
| 2019-12-20 | $18.96 | $18.96 | $18.83 | $18.83 | $18.83 | 1,453 |
| 2019-12-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 468 |
| 2019-12-18 | $18.80 | $19.25 | $18.80 | $19.25 | $19.25 | 930 |
| 2019-12-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 3,081 |
| 2019-12-16 | $19.40 | $19.41 | $19.40 | $19.41 | $19.41 | 734 |
| 2019-12-13 | $19.40 | $19.45 | $19.35 | $19.40 | $19.40 | 4,621 |
| 2019-12-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 168 |
| 2019-12-11 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2019-12-10 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 10 |
| 2019-12-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 101 |
| 2019-12-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2019-12-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 71 |
| 2019-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 44 |
| 2019-12-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-12-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-11-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 2019-11-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-11-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-11-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-11-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-11-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 10 |
| 2019-11-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 3 |
| 2019-11-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 7 |
| 2019-11-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 107 |
| 2019-11-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 108 |
| 2019-11-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2019-11-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 21 |
| 2019-11-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2019-11-11 | $19.27 | $19.30 | $19.27 | $19.30 | $19.30 | 723 |
| 2019-11-08 | $19.75 | $19.75 | $19.64 | $19.64 | $19.64 | 2,181 |
| 2019-11-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 228 |
| 2019-11-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2019-11-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,492 |
| 2019-11-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 40 |
| 2019-11-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2019-10-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 50 |
| 2019-10-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2019-10-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 61 |
| 2019-10-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2019-10-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 79 |
| 2019-10-24 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2019-10-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1 |
| 2019-10-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2019-10-21 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 253 |
| 2019-10-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2019-10-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2019-10-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 237 |
| 2019-10-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 38 |
| 2019-10-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-11 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2019-10-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-10-02 | $20.00 | $20.00 | $19.66 | $19.66 | $19.66 | 501 |
| 2019-10-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 13 |
| 2019-09-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2019-09-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 9 |
| 2019-09-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 8 |
| 2019-09-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 5 |
| 2019-09-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 71 |
| 2019-09-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 23 |
| 2019-09-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2019-09-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2019-09-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 124 |
| 2019-09-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 17 |
| 2019-09-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2019-09-13 | $19.84 | $20.00 | $19.20 | $19.20 | $19.20 | 4,147 |
| 2019-09-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 17 |
| 2019-09-11 | $19.95 | $19.95 | $19.60 | $19.60 | $19.60 | 574 |
| 2019-09-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 2 |
| 2019-09-09 | $19.84 | $20.00 | $19.84 | $19.99 | $19.99 | 1,510 |
| 2019-09-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2019-09-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 293 |
| 2019-09-04 | $19.13 | $19.34 | $19.07 | $19.33 | $19.33 | 1,374 |
| 2019-09-03 | $18.98 | $19.95 | $18.86 | $19.45 | $19.45 | 6,750 |
| 2019-08-30 | $19.10 | $19.10 | $18.75 | $18.91 | $18.91 | 3,849 |
| 2019-08-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-08-28 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-08-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-08-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-08-23 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 6 |
| 2019-08-22 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1 |
| 2019-08-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-08-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-08-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 4 |
| 2019-08-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2 |
| 2019-08-15 | $18.52 | $18.55 | $18.52 | $18.55 | $18.55 | 100 |
| 2019-08-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 5 |
| 2019-08-13 | $18.52 | $18.55 | $18.52 | $18.55 | $18.55 | 250 |
| 2019-08-12 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 500 |
| 2019-08-09 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 505 |
| 2019-08-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1 |
| 2019-08-07 | $18.33 | $18.42 | $18.01 | $18.01 | $18.01 | 4,205 |
| 2019-08-06 | $18.33 | $18.42 | $18.33 | $18.42 | $18.42 | 100 |
| 2019-08-05 | $18.33 | $18.42 | $18.33 | $18.42 | $18.42 | 100 |
| 2019-08-02 | $18.33 | $18.42 | $18.33 | $18.42 | $18.42 | 100 |
| 2019-08-01 | $18.33 | $18.42 | $18.33 | $18.42 | $18.42 | 100 |
| 2019-07-31 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 10 |
| 2019-07-30 | $18.33 | $18.42 | $18.33 | $18.42 | $18.42 | 746 |
| 2019-07-29 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 1,590 |
| 2019-07-26 | $18.33 | $18.50 | $18.33 | $18.33 | $18.33 | 4,382 |
| 2019-07-25 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2019-07-24 | $18.62 | $18.62 | $18.34 | $18.34 | $18.34 | 302 |
| 2019-07-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-07-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-07-19 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-07-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2 |
| 2019-07-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-07-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 84 |
| 2019-07-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 107 |
| 2019-07-12 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2019-07-11 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 105 |
| 2019-07-10 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2019-07-09 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 304 |
| 2019-07-08 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2019-07-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2019-07-03 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2019-07-02 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 93 |
| 2019-07-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 500 |
| 2019-06-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 99 |
| 2019-06-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-06-26 | $18.96 | $19.10 | $18.96 | $19.10 | $19.10 | 804 |
| 2019-06-25 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,080 |
| 2019-06-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2019-06-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2019-06-20 | $18.23 | $18.45 | $18.23 | $18.45 | $18.45 | 406 |
| 2019-06-19 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2019-06-18 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2019-06-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2019-06-14 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2019-06-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 414 |
| 2019-06-12 | $18.25 | $18.25 | $18.16 | $18.16 | $18.16 | 1,429 |
| 2019-06-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-06-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 3,001 |
| 2019-06-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-06-06 | $19.05 | $19.19 | $19.00 | $19.10 | $19.10 | 2,871 |
| 2019-06-05 | $19.05 | $19.40 | $19.00 | $19.00 | $19.00 | 4,516 |
| 2019-06-04 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,692 |
| 2019-06-03 | $18.91 | $19.10 | $18.91 | $19.10 | $19.10 | 2,692 |
| 2019-05-31 | $18.94 | $19.30 | $18.94 | $19.10 | $19.10 | 4,037 |
| 2019-05-30 | $19.00 | $19.11 | $19.00 | $19.00 | $19.00 | 2,120 |
| 2019-05-29 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 3,064 |
| 2019-05-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2019-05-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 142 |
| 2019-05-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 38 |
| 2019-05-22 | $19.55 | $19.70 | $19.55 | $19.70 | $19.70 | 3,175 |
| 2019-05-21 | $20.00 | $20.00 | $19.00 | $19.50 | $19.50 | 6,358 |
| 2019-05-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2019-05-17 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 31 |
| 2019-05-16 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 12 |
| 2019-05-15 | $19.53 | $20.10 | $19.53 | $20.10 | $20.10 | 890 |
| 2019-05-14 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 2,608 |
| 2019-05-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-05-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,196 |
| 2019-05-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 5 |
| 2019-05-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,042 |
| 2019-05-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 131 |
| 2019-05-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 138 |
| 2019-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2019-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,548 |
| 2019-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2019-04-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,088 |
| 2019-04-25 | $18.38 | $18.75 | $18.38 | $18.75 | $18.75 | 1,088 |
| 2019-04-24 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2019-04-23 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2019-04-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2019-04-18 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2019-04-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2019-04-16 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 11 |
| 2019-04-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 11 |
| 2019-04-12 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 3 |
| 2019-04-11 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 218 |
| 2019-04-10 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 29 |
| 2019-04-09 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2019-04-08 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 1 |
| 2019-04-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 1,001 |
| 2019-04-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 74 |
| 2019-04-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2 |
| 2019-04-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 131 |
| 2019-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2019-03-29 | $18.07 | $18.07 | $18.00 | $18.00 | $18.00 | 4,300 |
| 2019-03-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 545 |
| 2019-03-27 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 228 |
| 2019-03-26 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 963 |
| 2019-03-25 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 101 |
| 2019-03-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2019-03-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 40 |
| 2019-03-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2019-03-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 12 |
| 2019-03-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2019-03-15 | $19.89 | $19.90 | $19.89 | $19.90 | $19.90 | 1,000 |
| 2019-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 194 |
| 2019-03-13 | $20.10 | $20.22 | $20.10 | $20.22 | $20.22 | 1,025 |
| 2019-03-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 416 |
| 2019-03-11 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 220 |
| 2019-03-08 | $20.10 | $20.20 | $19.89 | $20.10 | $20.10 | 2,134 |
| 2019-03-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 91 |
| 2019-03-06 | $19.89 | $19.89 | $19.78 | $19.78 | $19.78 | 1,449 |
| 2019-03-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 351 |
| 2019-03-04 | $18.09 | $18.87 | $18.09 | $18.75 | $18.75 | 6,790 |
| 2019-03-01 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 426 |
| 2019-02-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2019-02-27 | $18.30 | $18.30 | $18.00 | $18.00 | $18.00 | 402 |
| 2019-02-26 | $18.13 | $18.21 | $18.08 | $18.21 | $18.21 | 1,202 |
| 2019-02-25 | $18.08 | $18.32 | $18.08 | $18.25 | $18.25 | 1,830 |
| 2019-02-22 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 2 |
| 2019-02-21 | $18.30 | $18.30 | $18.06 | $18.06 | $18.06 | 2,626 |
| 2019-02-20 | $19.00 | $19.45 | $18.14 | $18.30 | $18.30 | 4,852 |
| 2019-02-19 | $18.66 | $19.17 | $18.65 | $19.17 | $19.17 | 1,910 |
| 2019-02-15 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2019-02-14 | $18.30 | $19.48 | $18.30 | $19.48 | $19.48 | 1,691 |
| 2019-02-13 | $18.02 | $18.71 | $18.02 | $18.15 | $18.15 | 1,506 |
| 2019-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2019-02-08 | $18.25 | $18.35 | $18.00 | $18.00 | $18.00 | 16,071 |
| 2019-02-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2019-02-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 600 |
| 2019-02-05 | $17.82 | $17.86 | $17.82 | $17.82 | $17.82 | 1,900 |
| 2019-02-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-02-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-01-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 257 |
| 2019-01-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 205 |
| 2019-01-29 | $18.10 | $18.10 | $17.00 | $18.01 | $18.01 | 7,668 |
| 2019-01-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 111 |
| 2019-01-25 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2019-01-24 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 11 |
| 2019-01-23 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 4 |
| 2019-01-22 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 550 |
| 2019-01-18 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 550 |
| 2019-01-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2019-01-16 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 5 |
| 2019-01-15 | $18.17 | $18.24 | $18.17 | $18.24 | $18.24 | 900 |
| 2019-01-14 | $18.21 | $18.33 | $18.17 | $18.18 | $18.18 | 3,331 |
| 2019-01-11 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 113 |
| 2019-01-10 | $19.00 | $19.00 | $18.96 | $19.00 | $19.00 | 698 |
| 2019-01-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 387 |
| 2019-01-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 7 |
| 2019-01-07 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 5 |
| 2019-01-04 | $18.10 | $18.50 | $17.75 | $18.38 | $18.38 | 2,813 |
| 2019-01-03 | $18.45 | $19.42 | $17.60 | $18.05 | $18.05 | 4,356 |
| 2019-01-02 | $17.91 | $18.03 | $17.61 | $17.88 | $17.88 | 1,700 |
| 2018-12-31 | $18.04 | $18.04 | $17.30 | $17.30 | $17.30 | 1,800 |
| 2018-12-28 | $17.20 | $17.70 | $16.76 | $16.76 | $16.76 | 1,435 |
| 2018-12-27 | $18.03 | $18.34 | $17.90 | $17.90 | $17.90 | 2,399 |
| 2018-12-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2018-12-24 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 103 |
| 2018-12-21 | $18.03 | $18.37 | $18.03 | $18.37 | $18.37 | 500 |
| 2018-12-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 432 |
| 2018-12-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 30 |
| 2018-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 160 |
| 2018-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 207 |
| 2018-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2018-12-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 43 |
| 2018-12-12 | $18.00 | $18.01 | $18.00 | $18.00 | $18.00 | 1,764 |
| 2018-12-11 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2018-12-10 | $18.00 | $18.09 | $18.00 | $18.09 | $18.09 | 244 |
| 2018-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 13 |
| 2018-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 25 |
| 2018-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2018-12-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 51 |
| 2018-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 966 |
| 2018-11-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 430 |
| 2018-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 64 |
| 2018-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2018-11-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 504 |
| 2018-11-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 105 |
| 2018-11-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1 |
| 2018-11-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 32 |
| 2018-11-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2018-11-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 62 |
| 2018-11-15 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 50 |
| 2018-11-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2018-11-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2018-11-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 351 |
| 2018-11-09 | $18.48 | $18.50 | $18.46 | $18.50 | $18.50 | 400 |
| 2018-11-08 | $18.36 | $18.45 | $18.26 | $18.45 | $18.45 | 603 |
| 2018-11-07 | $18.06 | $18.30 | $17.95 | $18.09 | $18.09 | 833 |
| 2018-11-06 | $18.07 | $18.26 | $17.90 | $18.20 | $18.20 | 860 |
| 2018-11-05 | $18.50 | $19.17 | $18.30 | $18.30 | $18.30 | 5,299 |
| 2018-11-02 | $18.61 | $18.64 | $17.86 | $17.90 | $17.90 | 3,938 |
| 2018-11-01 | $19.29 | $19.31 | $18.00 | $18.64 | $18.64 | 5,265 |
| 2018-10-31 | $19.21 | $20.25 | $19.11 | $19.53 | $19.53 | 8,793 |
| 2018-10-30 | $18.25 | $19.02 | $18.25 | $19.02 | $19.02 | 529 |
| 2018-10-29 | $18.65 | $19.80 | $18.59 | $19.19 | $19.19 | 2,200 |
| 2018-10-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 52 |
| 2018-10-25 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 5 |
| 2018-10-24 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 100 |
| 2018-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 141 |
| 2018-10-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2018-10-19 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 3 |
| 2018-10-18 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 300 |
| 2018-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3 |
| 2018-10-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2018-10-15 | $20.26 | $20.46 | $20.26 | $20.46 | $20.46 | 200 |
| 2018-10-12 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 48 |
| 2018-10-11 | $20.35 | $20.35 | $20.17 | $20.17 | $20.17 | 1,358 |
| 2018-10-10 | $20.20 | $20.20 | $20.10 | $20.16 | $20.16 | 1,862 |
| 2018-10-09 | $20.74 | $20.74 | $20.34 | $20.45 | $20.45 | 680 |
| 2018-10-08 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 57 |
| 2018-10-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
| 2018-10-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 100 |
| 2018-10-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 6 |
| 2018-10-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 77 |
| 2018-09-28 | $20.54 | $20.90 | $20.50 | $20.50 | $20.50 | 1,872 |
| 2018-09-27 | $20.35 | $20.35 | $20.21 | $20.35 | $20.35 | 1,600 |
| 2018-09-26 | $20.41 | $20.44 | $20.13 | $20.13 | $20.13 | 900 |
| 2018-09-25 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 870 |
| 2018-09-24 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2018-09-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2018-09-20 | $20.35 | $20.51 | $20.30 | $20.51 | $20.51 | 2,457 |
| 2018-09-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 300 |
| 2018-09-18 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2018-09-17 | $21.00 | $21.03 | $21.00 | $21.03 | $21.03 | 923 |
| 2018-09-14 | $21.16 | $21.16 | $20.78 | $21.10 | $21.10 | 854 |
| 2018-09-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 559 |
| 2018-09-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2018-09-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 624 |
| 2018-09-10 | $20.30 | $20.56 | $20.30 | $20.56 | $20.56 | 3,200 |
| 2018-09-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2018-09-06 | $20.30 | $20.40 | $20.30 | $20.33 | $20.33 | 1,146 |
| 2018-09-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 84 |
| 2018-09-04 | $20.41 | $20.41 | $20.30 | $20.30 | $20.30 | 671 |
| 2018-08-31 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 103 |
| 2018-08-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 200 |
| 2018-08-29 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 30 |
| 2018-08-28 | $20.30 | $20.35 | $20.30 | $20.35 | $20.35 | 419 |
| 2018-08-27 | $20.40 | $20.41 | $20.33 | $20.41 | $20.41 | 904 |
| 2018-08-24 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 72 |
| 2018-08-23 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2018-08-22 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 37 |
| 2018-08-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 9 |
| 2018-08-20 | $20.43 | $20.51 | $20.43 | $20.51 | $20.51 | 538 |
| 2018-08-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 3 |
| 2018-08-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 300 |
| 2018-08-15 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2018-08-14 | $20.85 | $21.16 | $20.31 | $20.31 | $20.31 | 2,309 |
| 2018-08-13 | $20.29 | $21.15 | $20.28 | $21.15 | $21.15 | 4,402 |
| 2018-08-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 202 |
| 2018-08-09 | $20.79 | $20.85 | $20.13 | $20.13 | $20.13 | 2,220 |
| 2018-08-08 | $20.23 | $21.16 | $20.22 | $21.16 | $21.16 | 2,920 |
| 2018-08-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 21 |
| 2018-08-06 | $20.66 | $20.73 | $20.66 | $20.70 | $20.70 | 909 |
| 2018-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 16 |
| 2018-08-02 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 466 |
| 2018-08-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6 |
| 2018-07-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2018-07-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 100 |
| 2018-07-27 | $20.70 | $20.70 | $20.40 | $20.40 | $20.40 | 407 |
| 2018-07-26 | $19.97 | $20.21 | $19.97 | $20.21 | $20.21 | 969 |
| 2018-07-25 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2018-07-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 164 |
| 2018-07-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 2 |
| 2018-07-20 | $20.01 | $20.01 | $19.97 | $19.97 | $19.97 | 484 |
| 2018-07-19 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 775 |
| 2018-07-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 81 |
| 2018-07-17 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-07-16 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-07-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2018-07-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 5 |
| 2018-07-11 | $19.95 | $19.98 | $19.95 | $19.98 | $19.98 | 517 |
| 2018-07-10 | $20.10 | $20.10 | $19.99 | $19.99 | $19.99 | 1,520 |
| 2018-07-09 | $19.93 | $20.29 | $19.87 | $20.14 | $20.14 | 2,574 |
| 2018-07-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 2,472 |
| 2018-07-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 73 |
| 2018-07-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2018-07-02 | $20.70 | $20.70 | $20.35 | $20.35 | $20.35 | 1,802 |
| 2018-06-29 | $19.91 | $20.70 | $19.67 | $20.70 | $20.70 | 1,021 |
| 2018-06-28 | $20.34 | $20.35 | $20.10 | $20.35 | $20.35 | 1,562 |
| 2018-06-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 18 |
| 2018-06-26 | $20.03 | $20.16 | $19.76 | $19.85 | $19.85 | 3,603 |
| 2018-06-25 | $19.64 | $20.10 | $19.37 | $20.10 | $20.10 | 6,102 |
| 2018-06-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 85 |
| 2018-06-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 2 |
| 2018-06-20 | $20.01 | $20.30 | $19.62 | $20.30 | $20.30 | 1,944 |
| 2018-06-19 | $19.80 | $20.07 | $19.75 | $19.98 | $19.98 | 2,710 |
| 2018-06-18 | $19.85 | $20.20 | $19.80 | $19.80 | $19.80 | 3,453 |
| 2018-06-15 | $18.94 | $19.73 | $18.94 | $19.40 | $19.40 | 1,731 |
| 2018-06-14 | $19.15 | $19.67 | $18.96 | $19.50 | $19.50 | 1,400 |
| 2018-06-13 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 137 |
| 2018-06-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 7 |
| 2018-06-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 100 |
| 2018-06-08 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2018-06-07 | $20.07 | $20.07 | $20.06 | $20.06 | $20.06 | 4,075 |
| 2018-06-06 | $20.35 | $20.35 | $20.25 | $20.25 | $20.25 | 1,272 |
| 2018-06-05 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 8 |
| 2018-06-04 | $21.00 | $21.00 | $20.53 | $20.57 | $20.57 | 6,850 |
| 2018-06-01 | $20.27 | $20.60 | $20.26 | $20.60 | $20.60 | 4,066 |
| 2018-05-31 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2018-05-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1 |
| 2018-05-29 | $20.82 | $20.82 | $20.70 | $20.74 | $20.74 | 1,384 |
| 2018-05-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2018-05-24 | $20.70 | $20.93 | $20.70 | $20.70 | $20.70 | 2,347 |
| 2018-05-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2018-05-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 32 |
| 2018-05-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2018-05-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2018-05-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 18 |
| 2018-05-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2018-05-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 40 |
| 2018-05-14 | $20.91 | $20.91 | $20.87 | $20.87 | $20.87 | 2,929 |
| 2018-05-11 | $20.71 | $20.72 | $20.70 | $20.70 | $20.70 | 906 |
| 2018-05-10 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2018-05-09 | $20.98 | $21.09 | $20.98 | $21.09 | $21.09 | 231 |
| 2018-05-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 17 |
| 2018-05-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 24 |
| 2018-05-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2018-05-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 300 |
| 2018-05-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 10 |
| 2018-05-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 4 |
| 2018-04-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 5 |
| 2018-04-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 651 |
| 2018-04-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5 |
| 2018-04-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6 |
| 2018-04-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 4 |
| 2018-04-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 39 |
| 2018-04-20 | $20.89 | $20.89 | $20.70 | $20.70 | $20.70 | 3,433 |
| 2018-04-19 | $20.25 | $20.32 | $20.16 | $20.32 | $20.32 | 2,651 |
| 2018-04-18 | $20.60 | $20.90 | $20.52 | $20.52 | $20.52 | 2,576 |
| 2018-04-17 | $20.25 | $20.33 | $20.17 | $20.33 | $20.33 | 2,605 |
| 2018-04-16 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 181 |
| 2018-04-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 7 |
| 2018-04-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 24 |
| 2018-04-11 | $20.22 | $20.75 | $20.22 | $20.35 | $20.35 | 935 |
| 2018-04-10 | $20.52 | $20.52 | $20.13 | $20.22 | $20.22 | 1,116 |
| 2018-04-09 | $20.70 | $20.74 | $20.70 | $20.74 | $20.74 | 376 |
| 2018-04-06 | $20.20 | $20.70 | $20.20 | $20.70 | $20.70 | 1,739 |
| 2018-04-05 | $20.00 | $20.17 | $20.00 | $20.06 | $20.06 | 846 |
| 2018-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 315 |
| 2018-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-04-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-03-29 | $20.01 | $20.50 | $20.01 | $20.50 | $20.50 | 220 |
| 2018-03-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2018-03-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2018-03-26 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 14 |
| 2018-03-23 | $20.66 | $20.67 | $20.66 | $20.67 | $20.67 | 1,984 |
| 2018-03-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 230 |
| 2018-03-21 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 12 |
| 2018-03-20 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 34 |
| 2018-03-19 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2018-03-16 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 55 |
| 2018-03-15 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 35 |
| 2018-03-14 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1 |
| 2018-03-13 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 100 |
| 2018-03-12 | $20.04 | $20.04 | $20.00 | $20.00 | $20.00 | 237 |
| 2018-03-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-03-08 | $19.58 | $20.58 | $19.58 | $20.10 | $20.10 | 10,853 |
| 2018-03-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 540 |
| 2018-03-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 25 |
| 2018-03-05 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 655 |
| 2018-03-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2018-03-01 | $19.75 | $19.85 | $19.75 | $19.75 | $19.75 | 751 |
| 2018-02-28 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 26 |
| 2018-02-27 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 35 |
| 2018-02-26 | $20.61 | $20.61 | $19.21 | $19.21 | $19.21 | 12,116 |
| 2018-02-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 24 |
| 2018-02-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 45 |
| 2018-02-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2018-02-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 200 |
| 2018-02-16 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 9 |
| 2018-02-15 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 226 |
| 2018-02-14 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2018-02-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 2 |
| 2018-02-12 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 32 |
| 2018-02-09 | $19.90 | $20.55 | $19.73 | $19.73 | $19.73 | 2,449 |
| 2018-02-08 | $19.44 | $20.80 | $18.91 | $19.02 | $19.02 | 13,235 |
| 2018-02-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2018-02-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2 |
| 2018-02-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2018-02-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 9 |
| 2018-02-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 216 |
| 2018-01-31 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2018-01-30 | $20.02 | $20.58 | $20.02 | $20.11 | $20.11 | 4,223 |
| 2018-01-29 | $20.22 | $20.92 | $20.08 | $20.51 | $20.51 | 7,743 |
| 2018-01-26 | $20.44 | $20.92 | $20.28 | $20.69 | $20.69 | 6,867 |
| 2018-01-25 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 205 |
| 2018-01-24 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 75 |
| 2018-01-23 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 10 |
| 2018-01-22 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2018-01-19 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 148 |
| 2018-01-18 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2018-01-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 101 |
| 2018-01-16 | $20.80 | $20.80 | $20.75 | $20.79 | $20.79 | 5,371 |
| 2018-01-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 2,818 |
| 2018-01-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-01-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 29 |
| 2018-01-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 59 |
| 2018-01-08 | $20.90 | $20.94 | $20.90 | $20.90 | $20.90 | 2,414 |
| 2018-01-05 | $20.75 | $20.85 | $20.75 | $20.85 | $20.85 | 1,253 |
| 2018-01-04 | $20.21 | $20.75 | $20.21 | $20.75 | $20.75 | 8,667 |
| 2018-01-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 156 |
| 2018-01-02 | $20.12 | $20.17 | $20.12 | $20.17 | $20.17 | 305 |
| 2017-12-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 116 |
| 2017-12-28 | $20.07 | $20.08 | $20.07 | $20.08 | $20.08 | 553 |
| 2017-12-27 | $20.03 | $20.20 | $20.03 | $20.20 | $20.20 | 1,723 |
| 2017-12-26 | $20.29 | $20.29 | $20.25 | $20.25 | $20.25 | 836 |
| 2017-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 151 |
| 2017-12-21 | $20.80 | $21.00 | $20.50 | $20.50 | $20.50 | 3,307 |
| 2017-12-20 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 45 |
| 2017-12-19 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 10 |
| 2017-12-18 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 28 |
| 2017-12-15 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 226 |
| 2017-12-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 100 |
| 2017-12-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 228 |
| 2017-12-12 | $20.84 | $20.96 | $20.80 | $20.96 | $20.96 | 1,428 |
| 2017-12-11 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 44 |
| 2017-12-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 14 |
| 2017-12-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 791 |
| 2017-12-06 | $21.20 | $21.20 | $21.18 | $21.18 | $21.18 | 450 |
| 2017-12-05 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2017-12-04 | $21.25 | $21.25 | $21.23 | $21.24 | $21.24 | 1,095 |
| 2017-12-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 58 |
| 2017-11-30 | $21.25 | $21.46 | $21.25 | $21.46 | $21.46 | 576 |
| 2017-11-29 | $21.88 | $21.88 | $21.18 | $21.18 | $21.18 | 1,330 |
| 2017-11-28 | $21.50 | $21.50 | $21.27 | $21.27 | $21.27 | 1,485 |
| 2017-11-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 241 |
| 2017-11-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 126 |
| 2017-11-22 | $22.48 | $22.48 | $21.26 | $21.40 | $21.40 | 688 |
| 2017-11-21 | $22.51 | $22.51 | $21.18 | $21.18 | $21.18 | 942 |
| 2017-11-20 | $22.46 | $22.55 | $22.44 | $22.44 | $22.44 | 2,382 |
| 2017-11-17 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2017-11-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 101 |
| 2017-11-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 556 |
| 2017-11-14 | $21.00 | $21.90 | $21.00 | $21.61 | $21.61 | 5,400 |
| 2017-11-13 | $20.82 | $20.82 | $20.80 | $20.82 | $20.82 | 543 |
| 2017-11-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 331 |
| 2017-11-09 | $21.09 | $21.09 | $21.00 | $21.06 | $21.06 | 662 |
| 2017-11-08 | $21.11 | $21.11 | $21.00 | $21.00 | $21.00 | 632 |
| 2017-11-07 | $21.00 | $21.04 | $21.00 | $21.00 | $21.00 | 947 |
| 2017-11-06 | $21.12 | $21.20 | $21.11 | $21.11 | $21.11 | 938 |
| 2017-11-03 | $21.22 | $21.25 | $21.20 | $21.21 | $21.21 | 7,021 |
| 2017-11-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 2 |
| 2017-11-01 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 10 |
| 2017-10-31 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 11 |
| 2017-10-30 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 1 |
| 2017-10-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 22 |
| 2017-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 200 |
| 2017-10-25 | $21.19 | $21.21 | $21.19 | $21.21 | $21.21 | 337 |
| 2017-10-24 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2017-10-23 | $21.21 | $21.26 | $21.21 | $21.26 | $21.26 | 674 |
| 2017-10-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2017-10-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 12 |
| 2017-10-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 24 |
| 2017-10-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 3 |
| 2017-10-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 800 |
| 2017-10-13 | $21.50 | $21.53 | $21.50 | $21.53 | $21.53 | 10 |
| 2017-10-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2017-10-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1 |
| 2017-10-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 24 |
| 2017-10-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 75 |
| 2017-10-06 | $21.49 | $21.54 | $21.49 | $21.54 | $21.54 | 444 |
| 2017-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 131 |
| 2017-10-04 | $21.56 | $21.56 | $21.50 | $21.50 | $21.50 | 794 |
| 2017-10-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 89 |
| 2017-10-02 | $21.68 | $21.70 | $21.68 | $21.68 | $21.68 | 2,468 |
| 2017-09-29 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 130 |
| 2017-09-28 | $20.91 | $22.84 | $20.50 | $21.88 | $21.88 | 3,900 |
| 2017-09-27 | $20.87 | $20.91 | $20.87 | $20.91 | $20.91 | 200 |
| 2017-09-26 | $20.74 | $20.94 | $20.74 | $20.91 | $20.91 | 2,900 |
| 2017-09-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2017-09-22 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2017-09-21 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2017-09-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 400 |
| 2017-09-19 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2017-09-18 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 34 |
| 2017-09-15 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 50 |
| 2017-09-14 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 100 |
| 2017-09-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 33 |
| 2017-09-12 | $20.23 | $20.23 | $20.20 | $20.20 | $20.20 | 1,000 |
| 2017-09-11 | $20.02 | $20.38 | $20.02 | $20.38 | $20.38 | 1,076 |
| 2017-09-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 95 |
| 2017-09-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2017-09-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 300 |
| 2017-09-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 10 |
| 2017-09-01 | $20.00 | $20.45 | $20.00 | $20.25 | $20.25 | 5,207 |
| 2017-08-31 | $20.02 | $20.11 | $20.01 | $20.01 | $20.01 | 5,501 |
| 2017-08-30 | $20.10 | $20.25 | $20.01 | $20.01 | $20.01 | 4,085 |
| 2017-08-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 7 |
| 2017-08-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 400 |
| 2017-08-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 41 |
| 2017-08-24 | $20.14 | $20.50 | $20.14 | $20.50 | $20.50 | 2,010 |
| 2017-08-23 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 12 |
| 2017-08-22 | $20.25 | $20.27 | $20.14 | $20.14 | $20.14 | 2,923 |
| 2017-08-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1 |
| 2017-08-18 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1,031 |
| 2017-08-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 84 |
| 2017-08-16 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2017-08-15 | $20.01 | $20.45 | $20.01 | $20.45 | $20.45 | 1,177 |
| 2017-08-14 | $20.06 | $20.06 | $20.05 | $20.06 | $20.06 | 446 |
| 2017-08-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 84 |
| 2017-08-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 200 |
| 2017-08-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 12 |
| 2017-08-08 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 696 |
| 2017-08-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 167 |
| 2017-08-04 | $20.18 | $20.23 | $20.17 | $20.23 | $20.23 | 381 |
| 2017-08-03 | $20.20 | $20.20 | $20.15 | $20.15 | $20.15 | 500 |
| 2017-08-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2017-08-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2017-07-31 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 500 |
| 2017-07-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 28 |
| 2017-07-27 | $20.49 | $20.78 | $20.40 | $20.40 | $20.40 | 4,440 |
| 2017-07-26 | $20.30 | $20.63 | $20.24 | $20.60 | $20.60 | 9,038 |
| 2017-07-25 | $20.35 | $20.75 | $20.26 | $20.28 | $20.28 | 8,257 |
| 2017-07-24 | $20.50 | $20.50 | $20.21 | $20.35 | $20.35 | 7,150 |
| 2017-07-21 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 708 |
| 2017-07-20 | $20.30 | $20.30 | $20.02 | $20.02 | $20.02 | 323 |
| 2017-07-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 321 |
| 2017-07-18 | $20.52 | $20.60 | $20.52 | $20.60 | $20.60 | 710 |
| 2017-07-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,621 |
| 2017-07-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2017-07-13 | $20.24 | $20.24 | $20.20 | $20.20 | $20.20 | 200 |
| 2017-07-12 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 214 |
| 2017-07-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 17 |
| 2017-07-10 | $20.27 | $20.27 | $20.04 | $20.04 | $20.04 | 1,029 |
| 2017-07-07 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 329 |
| 2017-07-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 4 |
| 2017-07-05 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 74 |
| 2017-07-03 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 494 |
| 2017-06-30 | $20.58 | $20.58 | $20.49 | $20.50 | $20.50 | 3,648 |
| 2017-06-29 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 2 |
| 2017-06-28 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 200 |
| 2017-06-27 | $20.28 | $20.52 | $20.28 | $20.52 | $20.52 | 1,460 |
| 2017-06-26 | $20.26 | $20.26 | $20.25 | $20.25 | $20.25 | 289 |
| 2017-06-23 | $19.79 | $20.48 | $19.79 | $20.25 | $20.25 | 2,900 |
| 2017-06-22 | $21.23 | $21.65 | $21.23 | $21.65 | $20.63 | 5,261 |
| 2017-06-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.25 | 0 |
| 2017-06-20 | $20.80 | $21.41 | $20.80 | $21.25 | $20.25 | 1,860 |
| 2017-06-19 | $20.80 | $20.80 | $20.80 | $20.80 | $19.82 | 82 |
| 2017-06-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.82 | 200 |
| 2017-06-15 | $21.07 | $21.07 | $21.07 | $21.07 | $20.08 | 7 |
| 2017-06-14 | $21.10 | $21.10 | $21.07 | $21.07 | $20.08 | 596 |
| 2017-06-13 | $21.04 | $21.04 | $21.04 | $21.04 | $20.05 | 948 |
| 2017-06-12 | $20.82 | $20.82 | $20.82 | $20.82 | $19.84 | 8 |
| 2017-06-09 | $20.82 | $20.82 | $20.82 | $20.82 | $19.84 | 3 |
| 2017-06-08 | $20.80 | $20.80 | $20.80 | $20.80 | $19.82 | 0 |
| 2017-06-07 | $20.80 | $20.80 | $20.80 | $20.80 | $19.82 | 484 |
| 2017-06-06 | $20.79 | $21.11 | $20.79 | $21.11 | $20.12 | 2,100 |
| 2017-06-05 | $20.84 | $20.84 | $20.79 | $20.79 | $19.81 | 204 |
| 2017-06-02 | $20.80 | $20.80 | $20.80 | $20.80 | $19.82 | 100 |
| 2017-06-01 | $20.85 | $21.38 | $20.75 | $20.95 | $19.97 | 4,158 |
| 2017-05-31 | $20.79 | $20.79 | $20.79 | $20.79 | $19.81 | 2,676 |
| 2017-05-30 | $20.79 | $20.79 | $20.79 | $20.79 | $19.81 | 104 |
| 2017-05-26 | $20.75 | $20.92 | $20.75 | $20.79 | $19.81 | 5,069 |
| 2017-05-25 | $20.52 | $20.96 | $20.50 | $20.75 | $19.77 | 1,554 |
| 2017-05-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.58 | 1 |
| 2017-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $19.58 | 24 |
| 2017-05-22 | $20.66 | $20.66 | $20.55 | $20.55 | $19.58 | 1,233 |
| 2017-05-19 | $20.83 | $20.83 | $20.83 | $20.83 | $19.85 | 63 |
| 2017-05-18 | $20.83 | $20.83 | $20.83 | $20.83 | $19.85 | 56 |
| 2017-05-17 | $20.83 | $20.83 | $20.83 | $20.83 | $19.85 | 0 |
| 2017-05-16 | $21.30 | $21.41 | $20.83 | $20.83 | $19.85 | 945 |
| 2017-05-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.30 | 47 |
| 2017-05-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.30 | 15 |
| 2017-05-11 | $21.21 | $21.30 | $21.21 | $21.30 | $20.30 | 1,687 |
| 2017-05-10 | $21.25 | $21.25 | $20.96 | $21.24 | $20.24 | 1,990 |
| 2017-05-09 | $20.75 | $20.86 | $20.75 | $20.86 | $19.87 | 630 |
| 2017-05-08 | $20.75 | $20.79 | $20.75 | $20.75 | $19.77 | 560 |
| 2017-05-05 | $21.14 | $21.14 | $20.75 | $20.75 | $19.77 | 2,675 |
| 2017-05-04 | $20.55 | $20.73 | $20.55 | $20.73 | $19.76 | 711 |
| 2017-05-03 | $20.80 | $20.80 | $20.80 | $20.80 | $19.82 | 421 |
| 2017-05-02 | $20.45 | $20.75 | $20.40 | $20.75 | $19.77 | 3,778 |
| 2017-05-01 | $20.59 | $20.70 | $20.37 | $20.37 | $19.41 | 6,168 |
| 2017-04-28 | $20.53 | $20.55 | $20.51 | $20.53 | $19.56 | 476 |
| 2017-04-27 | $20.50 | $20.52 | $20.50 | $20.52 | $19.55 | 423 |
| 2017-04-26 | $20.58 | $20.58 | $20.58 | $20.58 | $19.61 | 108 |
| 2017-04-25 | $20.66 | $20.92 | $20.58 | $20.58 | $19.61 | 1,542 |
| 2017-04-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.54 | 205 |
| 2017-04-21 | $20.63 | $20.63 | $20.60 | $20.60 | $19.63 | 777 |
| 2017-04-20 | $20.87 | $20.87 | $20.87 | $20.87 | $19.88 | 95 |
| 2017-04-19 | $20.77 | $21.01 | $20.77 | $20.87 | $19.88 | 797 |
| 2017-04-18 | $21.01 | $21.01 | $21.01 | $21.01 | $20.02 | 37 |
| 2017-04-17 | $21.01 | $21.01 | $21.01 | $21.01 | $20.02 | 7 |
| 2017-04-13 | $21.01 | $21.01 | $21.01 | $21.01 | $20.02 | 2 |
| 2017-04-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.02 | 7 |
| 2017-04-11 | $21.01 | $21.01 | $21.01 | $21.01 | $20.02 | 2 |
| 2017-04-10 | $21.00 | $21.25 | $21.00 | $21.00 | $20.01 | 544 |
| 2017-04-07 | $21.22 | $21.51 | $21.00 | $21.00 | $20.01 | 486 |
| 2017-04-06 | $21.49 | $21.49 | $21.05 | $21.07 | $20.08 | 898 |
| 2017-04-05 | $21.00 | $21.00 | $20.75 | $21.00 | $20.01 | 2,737 |
| 2017-04-04 | $20.75 | $21.04 | $20.75 | $20.75 | $19.77 | 894 |
| 2017-04-03 | $20.71 | $20.71 | $20.51 | $20.51 | $19.54 | 315 |
| 2017-03-31 | $20.44 | $20.72 | $20.44 | $20.72 | $19.74 | 1,935 |
| 2017-03-30 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 31 |
| 2017-03-29 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2017-03-28 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 15 |
| 2017-03-27 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 1 |
| 2017-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 288 |
| 2017-03-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.11 | 0 |
| 2017-03-22 | $20.05 | $20.05 | $20.05 | $20.05 | $19.11 | 0 |
| 2017-03-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.11 | 31 |
| 2017-03-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.11 | 109 |
| 2017-03-17 | $20.29 | $20.29 | $20.05 | $20.05 | $19.11 | 712 |
| 2017-03-16 | $20.00 | $20.29 | $20.00 | $20.00 | $19.06 | 2,759 |
| 2017-03-15 | $20.45 | $20.45 | $20.05 | $20.05 | $19.11 | 780 |
| 2017-03-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 305 |
| 2017-03-13 | $20.50 | $20.50 | $20.00 | $20.00 | $19.06 | 2,199 |
| 2017-03-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.54 | 972 |
| 2017-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 152 |
| 2017-03-08 | $20.26 | $20.26 | $20.00 | $20.00 | $19.06 | 386 |
| 2017-03-07 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 575 |
| 2017-03-06 | $20.00 | $20.09 | $20.00 | $20.07 | $19.13 | 639 |
| 2017-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 655 |
| 2017-03-02 | $20.68 | $20.68 | $20.67 | $20.67 | $19.70 | 329 |
| 2017-03-01 | $20.48 | $20.48 | $20.48 | $20.48 | $19.52 | 15 |
| 2017-02-28 | $20.48 | $20.48 | $20.48 | $20.48 | $19.52 | 4 |
| 2017-02-27 | $20.02 | $20.48 | $20.01 | $20.48 | $19.52 | 1,523 |
| 2017-02-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.54 | 146 |
| 2017-02-23 | $20.72 | $20.72 | $20.62 | $20.62 | $19.65 | 532 |
| 2017-02-22 | $20.67 | $20.67 | $20.67 | $20.67 | $19.70 | 389 |
| 2017-02-21 | $20.15 | $20.72 | $20.15 | $20.72 | $19.74 | 781 |
| 2017-02-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 205 |
| 2017-02-16 | $19.70 | $19.93 | $19.70 | $19.93 | $18.99 | 602 |
| 2017-02-15 | $19.12 | $20.02 | $19.12 | $20.02 | $19.08 | 776 |
| 2017-02-14 | $19.11 | $19.11 | $19.11 | $19.11 | $18.21 | 310 |
| 2017-02-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.01 | 101 |
| 2017-02-10 | $19.07 | $19.47 | $19.07 | $19.17 | $18.27 | 1,774 |
| 2017-02-09 | $19.95 | $19.95 | $19.07 | $19.47 | $18.55 | 39 |
| 2017-02-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.07 | 54 |
| 2017-02-07 | $18.89 | $18.96 | $18.87 | $18.96 | $18.07 | 6,691 |
| 2017-02-06 | $18.76 | $18.93 | $18.75 | $18.93 | $18.04 | 2,499 |
| 2017-02-03 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 192 |
| 2017-02-02 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 0 |
| 2017-02-01 | $18.75 | $18.75 | $18.73 | $18.75 | $17.87 | 8,124 |
| 2017-01-31 | $18.75 | $18.94 | $18.75 | $18.94 | $18.05 | 1,502 |
| 2017-01-30 | $18.75 | $18.98 | $18.75 | $18.98 | $18.09 | 1,441 |
| 2017-01-27 | $18.67 | $18.75 | $18.66 | $18.70 | $17.82 | 5,823 |
| 2017-01-26 | $18.55 | $18.70 | $18.55 | $18.70 | $17.82 | 261 |
| 2017-01-25 | $18.62 | $18.62 | $18.62 | $18.62 | $17.74 | 19 |
| 2017-01-24 | $18.62 | $18.62 | $18.62 | $18.62 | $17.74 | 8 |
| 2017-01-23 | $18.55 | $18.71 | $18.55 | $18.62 | $17.74 | 9,416 |
| 2017-01-20 | $18.71 | $18.71 | $18.71 | $18.71 | $17.83 | 311 |
| 2017-01-19 | $18.63 | $18.63 | $18.55 | $18.63 | $17.75 | 895 |
| 2017-01-18 | $18.60 | $18.60 | $18.42 | $18.55 | $17.68 | 5,437 |
| 2017-01-17 | $18.53 | $18.78 | $18.53 | $18.56 | $17.68 | 3,804 |
| 2017-01-13 | $18.95 | $18.95 | $18.66 | $18.66 | $17.78 | 423 |
| 2017-01-12 | $18.55 | $18.75 | $18.51 | $18.59 | $17.72 | 1,400 |
| 2017-01-11 | $18.60 | $18.60 | $18.60 | $18.60 | $17.73 | 211 |
| 2017-01-10 | $18.78 | $18.85 | $18.78 | $18.85 | $17.96 | 420 |
| 2017-01-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 800 |
| 2017-01-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.68 | 516 |
| 2017-01-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.68 | 16 |
| 2017-01-04 | $18.58 | $18.58 | $18.55 | $18.55 | $17.68 | 2,000 |
| 2017-01-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.53 | 1,430 |
| 2016-12-30 | $18.28 | $18.30 | $18.23 | $18.23 | $17.37 | 1,983 |
| 2016-12-29 | $18.23 | $18.23 | $18.23 | $18.23 | $17.37 | 967 |
| 2016-12-28 | $18.16 | $18.21 | $18.16 | $18.16 | $17.31 | 420 |
| 2016-12-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.30 | 151 |
| 2016-12-23 | $18.15 | $18.19 | $18.15 | $18.15 | $17.30 | 8,489 |
| 2016-12-22 | $18.20 | $18.20 | $18.16 | $18.16 | $17.31 | 845 |
| 2016-12-21 | $18.22 | $18.23 | $18.20 | $18.22 | $17.36 | 4,499 |
| 2016-12-20 | $18.22 | $18.26 | $18.22 | $18.22 | $17.37 | 1,154 |
| 2016-12-19 | $18.23 | $18.30 | $18.22 | $18.25 | $17.39 | 4,497 |
| 2016-12-16 | $18.23 | $18.25 | $18.22 | $18.22 | $17.36 | 700 |
| 2016-12-15 | $18.22 | $18.22 | $18.22 | $18.22 | $17.36 | 2 |
| 2016-12-14 | $18.25 | $18.25 | $18.22 | $18.22 | $17.36 | 1,595 |
| 2016-12-13 | $18.40 | $18.40 | $18.22 | $18.22 | $17.36 | 5,488 |
| 2016-12-12 | $18.41 | $18.41 | $18.41 | $18.41 | $17.55 | 48 |
| 2016-12-09 | $18.41 | $18.41 | $18.41 | $18.41 | $17.55 | 8 |
| 2016-12-08 | $18.41 | $18.41 | $18.41 | $18.41 | $17.55 | 211 |
| 2016-12-07 | $18.43 | $18.43 | $18.40 | $18.40 | $17.53 | 3,842 |
| 2016-12-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.53 | 7 |
| 2016-12-05 | $18.45 | $18.47 | $18.40 | $18.40 | $17.53 | 1,309 |
| 2016-12-02 | $18.50 | $18.62 | $18.45 | $18.45 | $17.58 | 2,086 |
| 2016-12-01 | $18.55 | $18.55 | $18.40 | $18.40 | $17.53 | 1,736 |
| 2016-11-30 | $18.73 | $18.75 | $18.54 | $18.54 | $17.67 | 942 |
| 2016-11-29 | $18.49 | $19.00 | $18.49 | $19.00 | $18.11 | 6,867 |
| 2016-11-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 1 |
| 2016-11-25 | $18.42 | $18.45 | $18.42 | $18.45 | $17.58 | 145 |
| 2016-11-23 | $18.40 | $18.64 | $18.40 | $18.64 | $17.76 | 2,764 |
| 2016-11-22 | $18.40 | $18.40 | $18.40 | $18.40 | $17.53 | 150 |
| 2016-11-21 | $18.50 | $18.51 | $18.40 | $18.40 | $17.53 | 2,252 |
| 2016-11-18 | $18.47 | $18.50 | $18.47 | $18.50 | $17.63 | 2,091 |
| 2016-11-17 | $18.48 | $18.48 | $18.48 | $18.48 | $17.61 | 238 |
| 2016-11-16 | $18.46 | $18.46 | $18.46 | $18.46 | $17.59 | 188 |
| 2016-11-15 | $18.50 | $18.50 | $18.44 | $18.45 | $17.58 | 788 |
| 2016-11-14 | $18.44 | $18.47 | $18.44 | $18.47 | $17.60 | 724 |
| 2016-11-11 | $18.44 | $18.47 | $18.44 | $18.47 | $17.60 | 1,416 |
| 2016-11-10 | $18.55 | $18.81 | $18.44 | $18.47 | $17.60 | 2,777 |
| 2016-11-09 | $18.70 | $18.77 | $18.55 | $18.55 | $17.68 | 9,445 |
| 2016-11-08 | $18.55 | $18.75 | $18.44 | $18.48 | $17.61 | 9,768 |
| 2016-11-07 | $18.45 | $18.48 | $18.45 | $18.48 | $17.61 | 1,543 |
| 2016-11-04 | $18.45 | $18.45 | $18.45 | $18.45 | $17.58 | 191 |
| 2016-11-03 | $18.45 | $18.45 | $18.44 | $18.44 | $17.57 | 1,227 |
| 2016-11-02 | $18.44 | $18.44 | $18.44 | $18.44 | $17.57 | 0 |
| 2016-11-01 | $18.45 | $18.67 | $18.44 | $18.44 | $17.57 | 2,919 |
| 2016-10-31 | $18.46 | $18.50 | $18.45 | $18.47 | $17.60 | 2,857 |
| 2016-10-28 | $18.47 | $18.50 | $18.44 | $18.50 | $17.63 | 507 |
| 2016-10-27 | $18.47 | $18.60 | $18.44 | $18.44 | $17.57 | 510 |
| 2016-10-26 | $18.44 | $18.44 | $18.44 | $18.44 | $17.57 | 251 |
| 2016-10-25 | $18.52 | $18.66 | $18.52 | $18.66 | $17.79 | 594 |
| 2016-10-24 | $18.52 | $18.55 | $18.44 | $18.55 | $17.68 | 600 |
| 2016-10-21 | $18.86 | $18.86 | $18.47 | $18.47 | $17.60 | 605 |
| 2016-10-20 | $18.44 | $18.50 | $18.44 | $18.50 | $17.63 | 383 |
| 2016-10-19 | $18.55 | $18.62 | $18.44 | $18.44 | $17.57 | 10,740 |
| 2016-10-18 | $18.61 | $18.61 | $18.50 | $18.55 | $17.68 | 3,413 |
| 2016-10-17 | $18.58 | $18.58 | $18.52 | $18.52 | $17.65 | 3,891 |
| 2016-10-14 | $18.58 | $18.76 | $18.58 | $18.58 | $17.71 | 477 |
| 2016-10-13 | $18.53 | $18.77 | $18.53 | $18.55 | $17.68 | 718 |
| 2016-10-12 | $18.60 | $18.80 | $18.53 | $18.53 | $17.66 | 500 |
| 2016-10-11 | $18.64 | $18.80 | $18.55 | $18.55 | $17.68 | 1,367 |
| 2016-10-10 | $18.59 | $18.99 | $18.56 | $18.56 | $17.69 | 3,399 |
| 2016-10-07 | $18.79 | $18.79 | $18.52 | $18.55 | $17.68 | 1,224 |
| 2016-10-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.68 | 300 |
| 2016-10-05 | $18.55 | $18.94 | $18.55 | $18.94 | $18.05 | 350 |
| 2016-10-04 | $18.52 | $18.90 | $18.52 | $18.52 | $17.65 | 3,072 |
| 2016-10-03 | $18.54 | $18.54 | $18.54 | $18.54 | $17.67 | 424 |
| 2016-09-30 | $18.66 | $18.66 | $18.52 | $18.54 | $17.67 | 5,087 |
| 2016-09-29 | $18.54 | $18.54 | $18.54 | $18.54 | $17.67 | 12 |
| 2016-09-28 | $18.54 | $18.65 | $18.53 | $18.54 | $17.67 | 1,922 |
| 2016-09-27 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 74 |
| 2016-09-26 | $18.54 | $18.54 | $18.52 | $18.52 | $17.65 | 1,309 |
| 2016-09-23 | $18.82 | $19.10 | $18.70 | $18.70 | $17.82 | 912 |
| 2016-09-22 | $18.53 | $18.89 | $18.50 | $18.69 | $17.81 | 7,863 |
| 2016-09-21 | $19.42 | $19.42 | $18.89 | $18.93 | $18.04 | 8,785 |
| 2016-09-20 | $19.38 | $19.53 | $18.50 | $19.00 | $18.11 | 9,814 |
| 2016-09-19 | $19.15 | $19.50 | $19.15 | $19.15 | $18.25 | 5,031 |
| 2016-09-16 | $19.25 | $19.28 | $19.16 | $19.20 | $18.30 | 3,124 |
| 2016-09-15 | $19.21 | $19.54 | $19.20 | $19.20 | $18.30 | 1,550 |
| 2016-09-14 | $19.39 | $19.39 | $19.15 | $19.16 | $18.26 | 1,057 |
| 2016-09-13 | $19.98 | $19.98 | $19.10 | $19.17 | $18.27 | 4,979 |
| 2016-09-12 | $19.98 | $20.48 | $19.75 | $20.01 | $19.07 | 9,954 |
| 2016-09-09 | $20.17 | $20.48 | $20.17 | $20.17 | $19.22 | 3,310 |
| 2016-09-08 | $20.90 | $20.90 | $20.15 | $20.39 | $19.43 | 4,287 |
| 2016-09-07 | $22.45 | $22.45 | $20.08 | $20.51 | $19.54 | 19,477 |
| 2016-09-06 | $21.98 | $22.90 | $21.94 | $22.71 | $20.17 | 45,379 |
| 2016-09-02 | $21.50 | $21.98 | $21.50 | $21.87 | $19.42 | 17,798 |
| 2016-09-01 | $22.35 | $22.35 | $21.40 | $21.49 | $19.08 | 9,774 |
| 2016-08-31 | $21.17 | $21.25 | $21.00 | $21.14 | $18.77 | 6,274 |
| 2016-08-30 | $21.00 | $21.17 | $21.00 | $21.08 | $18.71 | 2,870 |
| 2016-08-29 | $20.25 | $21.03 | $20.25 | $21.00 | $18.65 | 8,105 |
| 2016-08-26 | $20.40 | $20.40 | $20.40 | $20.40 | $18.12 | 9 |
| 2016-08-25 | $20.46 | $20.49 | $20.40 | $20.40 | $18.12 | 307 |
| 2016-08-24 | $20.21 | $20.23 | $19.95 | $19.95 | $17.72 | 10,328 |
| 2016-08-23 | $20.43 | $20.43 | $20.20 | $20.30 | $18.03 | 767 |
| 2016-08-22 | $20.29 | $20.29 | $20.29 | $20.29 | $18.02 | 1,526 |
| 2016-08-19 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 328 |
| 2016-08-18 | $20.35 | $20.35 | $20.21 | $20.21 | $17.95 | 370 |
| 2016-08-17 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 120 |
| 2016-08-16 | $20.30 | $20.32 | $20.20 | $20.20 | $17.94 | 3,428 |
| 2016-08-15 | $20.21 | $20.24 | $20.21 | $20.24 | $17.97 | 1,883 |
| 2016-08-12 | $20.21 | $20.21 | $20.21 | $20.21 | $17.95 | 91 |
| 2016-08-11 | $20.21 | $20.21 | $20.21 | $20.21 | $17.95 | 5 |
| 2016-08-10 | $20.21 | $20.21 | $20.21 | $20.21 | $17.95 | 283 |
| 2016-08-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 213 |
| 2016-08-08 | $20.30 | $20.47 | $20.27 | $20.44 | $18.15 | 526 |
| 2016-08-05 | $20.20 | $20.20 | $20.20 | $20.20 | $17.94 | 666 |
| 2016-08-04 | $20.23 | $20.23 | $20.23 | $20.23 | $17.96 | 19 |
| 2016-08-03 | $20.50 | $20.50 | $20.23 | $20.23 | $17.96 | 1,131 |
| 2016-08-02 | $20.26 | $20.27 | $20.20 | $20.25 | $17.98 | 2,427 |
| 2016-08-01 | $20.38 | $20.38 | $20.38 | $20.38 | $18.09 | 207 |
| 2016-07-29 | $20.30 | $20.30 | $20.30 | $20.30 | $18.03 | 856 |
| 2016-07-28 | $20.26 | $20.33 | $20.25 | $20.33 | $18.06 | 1,676 |
| 2016-07-27 | $20.25 | $20.47 | $20.25 | $20.47 | $18.18 | 1,351 |
| 2016-07-26 | $20.27 | $20.48 | $20.25 | $20.25 | $17.98 | 2,185 |
| 2016-07-25 | $20.43 | $20.47 | $20.43 | $20.47 | $18.18 | 816 |
| 2016-07-22 | $20.26 | $20.49 | $20.23 | $20.25 | $17.98 | 6,093 |
| 2016-07-21 | $20.22 | $20.43 | $20.22 | $20.30 | $18.03 | 2,546 |
| 2016-07-20 | $20.49 | $20.49 | $20.20 | $20.22 | $17.96 | 2,396 |
| 2016-07-19 | $20.35 | $20.49 | $20.20 | $20.21 | $17.95 | 1,538 |
| 2016-07-18 | $19.92 | $20.50 | $19.92 | $20.21 | $17.94 | 1,702 |
| 2016-07-15 | $20.00 | $20.22 | $19.86 | $19.97 | $17.73 | 17,085 |
| 2016-07-14 | $19.86 | $19.90 | $19.85 | $19.90 | $17.67 | 1,378 |
| 2016-07-13 | $19.85 | $19.95 | $19.85 | $19.95 | $17.72 | 1,187 |
| 2016-07-12 | $19.80 | $19.93 | $19.80 | $19.86 | $17.64 | 5,646 |
| 2016-07-11 | $19.85 | $19.86 | $19.85 | $19.85 | $17.63 | 1,782 |
| 2016-07-08 | $19.91 | $19.93 | $19.88 | $19.88 | $17.65 | 1,638 |
| 2016-07-07 | $19.85 | $19.93 | $19.85 | $19.88 | $17.66 | 4,602 |
| 2016-07-06 | $19.90 | $19.93 | $19.88 | $19.93 | $17.70 | 2,273 |
| 2016-07-05 | $19.85 | $19.90 | $19.85 | $19.90 | $17.67 | 284 |
| 2016-07-01 | $20.07 | $20.07 | $19.85 | $19.85 | $17.63 | 1,970 |
| 2016-06-30 | $20.08 | $20.19 | $20.01 | $20.19 | $17.93 | 646 |
| 2016-06-29 | $19.94 | $19.94 | $19.86 | $19.86 | $17.64 | 2,238 |
| 2016-06-28 | $20.00 | $20.13 | $19.85 | $19.85 | $17.63 | 2,609 |
| 2016-06-27 | $20.03 | $20.58 | $20.00 | $20.31 | $18.04 | 3,785 |
| 2016-06-24 | $20.01 | $20.40 | $19.76 | $20.15 | $17.89 | 5,564 |
| 2016-06-23 | $20.44 | $20.44 | $20.01 | $20.15 | $17.89 | 3,068 |
| 2016-06-22 | $20.40 | $20.71 | $20.40 | $20.52 | $18.22 | 3,767 |
| 2016-06-21 | $20.88 | $20.88 | $20.25 | $20.50 | $18.20 | 9,401 |
| 2016-06-20 | $20.85 | $20.98 | $20.75 | $20.98 | $18.63 | 5,910 |
| 2016-06-17 | $20.76 | $20.99 | $20.53 | $20.85 | $18.51 | 6,222 |
| 2016-06-16 | $20.33 | $20.90 | $19.80 | $20.83 | $18.50 | 20,765 |
| 2016-06-15 | $30.13 | $30.38 | $30.13 | $30.15 | $18.54 | 7,948 |
| 2016-06-14 | $30.23 | $30.46 | $30.04 | $30.40 | $18.69 | 7,836 |
| 2016-06-13 | $30.50 | $30.50 | $29.87 | $30.50 | $18.76 | 32,982 |
| 2016-06-10 | $30.95 | $30.95 | $30.95 | $30.95 | $19.03 | 1,047 |
| 2016-06-09 | $30.78 | $30.78 | $29.94 | $30.01 | $18.45 | 17,413 |
| 2016-06-08 | $30.65 | $30.85 | $29.94 | $30.85 | $18.97 | 8,451 |
| 2016-06-07 | $28.71 | $31.29 | $28.59 | $30.30 | $18.63 | 46,321 |
| 2016-06-06 | $31.88 | $31.88 | $31.66 | $31.66 | $19.47 | 9,203 |
| 2016-06-03 | $31.82 | $31.82 | $31.70 | $31.80 | $19.55 | 22,603 |
| 2016-06-02 | $31.40 | $31.82 | $31.01 | $31.82 | $19.57 | 21,081 |
| 2016-06-01 | $31.58 | $31.98 | $31.50 | $31.79 | $19.55 | 13,302 |
| 2016-05-31 | $31.39 | $32.55 | $30.80 | $31.92 | $19.63 | 31,062 |
| 2016-05-27 | $30.25 | $31.50 | $30.00 | $31.33 | $19.27 | 43,598 |
| 2016-05-26 | $28.61 | $29.99 | $28.51 | $29.70 | $18.26 | 27,643 |
| 2016-05-25 | $28.03 | $28.03 | $28.03 | $28.03 | $17.23 | 78 |
| 2016-05-24 | $28.03 | $28.03 | $28.03 | $28.03 | $17.23 | 46 |
| 2016-05-23 | $28.03 | $28.03 | $28.03 | $28.03 | $17.23 | 140 |
| 2016-05-20 | $28.01 | $28.22 | $28.00 | $28.22 | $17.35 | 943 |
| 2016-05-19 | $28.01 | $28.22 | $28.01 | $28.22 | $17.35 | 1,271 |
| 2016-05-18 | $28.07 | $28.07 | $28.02 | $28.02 | $17.23 | 289 |
| 2016-05-17 | $28.02 | $28.27 | $28.02 | $28.27 | $17.38 | 441 |
| 2016-05-16 | $28.10 | $28.46 | $28.00 | $28.45 | $17.49 | 990 |
| 2016-05-13 | $27.78 | $28.01 | $27.78 | $28.00 | $17.22 | 2,629 |
| 2016-05-12 | $27.75 | $28.00 | $27.75 | $28.00 | $17.22 | 2,637 |
| 2016-05-11 | $27.65 | $27.99 | $27.65 | $27.99 | $17.21 | 756 |
| 2016-05-10 | $28.02 | $28.10 | $28.00 | $28.10 | $17.28 | 3,070 |
| 2016-05-09 | $28.25 | $28.42 | $28.00 | $28.23 | $17.36 | 5,268 |
| 2016-05-06 | $27.94 | $28.00 | $27.88 | $27.88 | $17.14 | 3,619 |
| 2016-05-05 | $27.80 | $27.80 | $27.80 | $27.80 | $17.09 | 42 |
| 2016-05-04 | $27.71 | $27.82 | $27.70 | $27.80 | $17.09 | 1,981 |
| 2016-05-03 | $27.80 | $27.80 | $27.80 | $27.80 | $17.09 | 1,029 |
| 2016-05-02 | $27.75 | $27.75 | $27.75 | $27.75 | $17.06 | 112 |
| 2016-04-29 | $27.60 | $27.75 | $27.60 | $27.75 | $17.06 | 1,429 |
| 2016-04-28 | $27.71 | $27.71 | $27.71 | $27.71 | $17.04 | 3 |
| 2016-04-27 | $27.71 | $27.71 | $27.71 | $27.71 | $17.04 | 49 |
| 2016-04-26 | $27.71 | $27.71 | $27.71 | $27.71 | $17.04 | 208 |
| 2016-04-25 | $27.50 | $27.55 | $27.50 | $27.55 | $16.94 | 87 |
| 2016-04-22 | $27.58 | $27.58 | $27.58 | $27.58 | $16.96 | 214 |
| 2016-04-21 | $27.53 | $27.53 | $27.50 | $27.50 | $16.91 | 706 |
| 2016-04-20 | $27.70 | $27.70 | $27.70 | $27.70 | $17.03 | 0 |
| 2016-04-19 | $27.96 | $27.96 | $27.70 | $27.70 | $17.03 | 652 |
| 2016-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $17.22 | 0 |
| 2016-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $17.22 | 0 |
| 2016-04-14 | $28.00 | $28.00 | $27.99 | $28.00 | $17.22 | 1,272 |
| 2016-04-13 | $27.50 | $27.63 | $27.50 | $27.63 | $16.99 | 818 |
| 2016-04-12 | $27.64 | $27.64 | $27.64 | $27.64 | $17.00 | 4 |
| 2016-04-11 | $27.64 | $27.64 | $27.64 | $27.64 | $17.00 | 128 |
| 2016-04-08 | $27.64 | $27.64 | $27.64 | $27.64 | $17.00 | 27 |
| 2016-04-07 | $27.64 | $27.64 | $27.64 | $27.64 | $17.00 | 234 |
| 2016-04-06 | $27.64 | $27.64 | $27.64 | $27.64 | $17.00 | 0 |
| 2016-04-05 | $27.64 | $27.64 | $27.64 | $27.64 | $17.00 | 426 |
| 2016-04-04 | $27.50 | $28.40 | $27.50 | $27.75 | $17.06 | 1,834 |
| 2016-04-01 | $27.50 | $27.50 | $27.40 | $27.50 | $16.91 | 1,529 |
| 2016-03-31 | $28.57 | $28.57 | $26.95 | $26.95 | $16.57 | 14,162 |
| 2016-03-30 | $28.57 | $28.57 | $28.57 | $28.57 | $17.57 | 513 |
| 2016-03-29 | $28.99 | $28.99 | $28.99 | $28.99 | $17.83 | 234 |
| 2016-03-28 | $28.59 | $28.99 | $28.59 | $28.99 | $17.83 | 400 |
| 2016-03-24 | $28.62 | $28.62 | $28.62 | $28.62 | $17.60 | 0 |
| 2016-03-23 | $28.62 | $28.62 | $28.62 | $28.62 | $17.60 | 13 |
| 2016-03-22 | $28.61 | $28.62 | $28.61 | $28.62 | $17.60 | 839 |
| 2016-03-21 | $28.80 | $29.00 | $28.80 | $29.00 | $17.83 | 3,874 |
| 2016-03-18 | $28.99 | $28.99 | $28.99 | $28.99 | $17.83 | 40 |
| 2016-03-17 | $28.50 | $28.99 | $28.44 | $28.99 | $17.83 | 1,051 |
| 2016-03-16 | $28.56 | $28.56 | $28.56 | $28.56 | $17.56 | 100 |
| 2016-03-15 | $28.44 | $28.44 | $28.44 | $28.44 | $17.49 | 180 |
| 2016-03-14 | $28.46 | $28.53 | $28.45 | $28.53 | $17.54 | 536 |
| 2016-03-11 | $28.47 | $28.79 | $28.44 | $28.44 | $17.49 | 815 |
| 2016-03-10 | $28.57 | $28.57 | $28.57 | $28.57 | $17.57 | 222 |
| 2016-03-09 | $28.64 | $28.65 | $28.63 | $28.65 | $17.62 | 845 |
| 2016-03-08 | $28.45 | $28.45 | $28.45 | $28.45 | $17.49 | 255 |
| 2016-03-07 | $28.53 | $28.53 | $28.53 | $28.53 | $17.54 | 293 |
| 2016-03-04 | $28.97 | $29.36 | $28.44 | $28.70 | $17.65 | 6,536 |
| 2016-03-03 | $28.60 | $28.60 | $28.60 | $28.60 | $17.59 | 73 |
| 2016-03-02 | $28.60 | $28.60 | $28.48 | $28.60 | $17.59 | 3,676 |
| 2016-03-01 | $28.97 | $28.97 | $28.68 | $28.68 | $17.64 | 1,253 |
| 2016-02-29 | $28.96 | $28.96 | $28.96 | $28.96 | $17.81 | 210 |
| 2016-02-26 | $28.65 | $28.65 | $28.65 | $28.65 | $17.62 | 100 |
| 2016-02-25 | $28.88 | $28.88 | $28.88 | $28.88 | $17.76 | 886 |
| 2016-02-24 | $28.84 | $28.88 | $28.77 | $28.77 | $17.69 | 6,852 |
| 2016-02-23 | $28.63 | $28.67 | $28.62 | $28.67 | $17.63 | 1,600 |
| 2016-02-22 | $28.84 | $28.87 | $28.60 | $28.67 | $17.63 | 5,427 |
| 2016-02-19 | $28.47 | $28.47 | $28.47 | $28.47 | $17.51 | 209 |
| 2016-02-18 | $28.50 | $28.69 | $27.78 | $28.69 | $17.64 | 1,876 |
| 2016-02-17 | $27.57 | $28.58 | $27.50 | $28.30 | $17.40 | 2,767 |
| 2016-02-16 | $27.38 | $29.36 | $27.38 | $28.04 | $17.24 | 4,514 |
| 2016-02-12 | $26.35 | $26.99 | $26.24 | $26.99 | $16.60 | 19,790 |
| 2016-02-11 | $26.08 | $26.33 | $26.00 | $26.20 | $16.11 | 2,872 |
| 2016-02-10 | $26.22 | $26.22 | $26.22 | $26.22 | $16.12 | 343 |
| 2016-02-09 | $26.23 | $26.23 | $26.22 | $26.22 | $16.12 | 564 |
| 2016-02-08 | $26.23 | $26.60 | $26.22 | $26.22 | $16.12 | 744 |
| 2016-02-05 | $26.25 | $26.25 | $26.25 | $26.25 | $16.14 | 50 |
| 2016-02-04 | $26.33 | $26.33 | $26.26 | $26.26 | $16.15 | 1,105 |
| 2016-02-03 | $26.37 | $26.37 | $26.32 | $26.32 | $16.18 | 2,396 |
| 2016-02-02 | $26.27 | $26.50 | $26.27 | $26.50 | $16.30 | 136 |
| 2016-02-01 | $26.29 | $26.29 | $26.29 | $26.29 | $16.17 | 60 |
| 2016-01-29 | $26.85 | $26.86 | $26.53 | $26.53 | $16.31 | 664 |
| 2016-01-28 | $26.74 | $26.74 | $26.74 | $26.74 | $16.44 | 32 |
| 2016-01-27 | $26.74 | $26.74 | $26.74 | $26.74 | $16.44 | 0 |
| 2016-01-26 | $26.80 | $26.80 | $26.74 | $26.74 | $16.44 | 576 |
| 2016-01-25 | $26.21 | $26.88 | $26.21 | $26.22 | $16.12 | 445 |
| 2016-01-22 | $26.17 | $26.17 | $26.17 | $26.17 | $16.10 | 325 |
| 2016-01-21 | $26.16 | $26.70 | $26.16 | $26.70 | $16.42 | 493 |
| 2016-01-20 | $26.79 | $26.89 | $26.50 | $26.84 | $16.50 | 1,494 |
| 2016-01-19 | $26.40 | $26.80 | $26.20 | $26.73 | $16.44 | 4,556 |
| 2016-01-15 | $26.14 | $26.71 | $26.14 | $26.70 | $16.42 | 984 |
| 2016-01-14 | $26.00 | $26.84 | $26.00 | $26.84 | $16.50 | 950 |
| 2016-01-13 | $26.76 | $26.80 | $26.15 | $26.39 | $16.23 | 2,429 |
| 2016-01-12 | $26.75 | $26.75 | $26.25 | $26.51 | $16.30 | 49,776 |
| 2016-01-11 | $26.75 | $26.75 | $26.75 | $26.75 | $16.45 | 52 |
| 2016-01-08 | $26.25 | $26.75 | $26.25 | $26.75 | $16.45 | 1,013 |
| 2016-01-07 | $26.35 | $26.60 | $26.27 | $26.50 | $16.30 | 5,566 |
| 2016-01-06 | $25.40 | $26.72 | $25.39 | $26.57 | $16.34 | 7,285 |
| 2016-01-05 | $25.41 | $25.42 | $25.41 | $25.41 | $15.63 | 1,174 |
| 2016-01-04 | $25.19 | $25.94 | $25.19 | $25.58 | $15.73 | 3,186 |
| 2015-12-31 | $25.45 | $25.55 | $25.26 | $25.55 | $15.71 | 2,272 |
| 2015-12-30 | $25.31 | $25.70 | $25.25 | $25.25 | $15.53 | 7,086 |
| 2015-12-29 | $25.19 | $25.60 | $25.19 | $25.25 | $15.53 | 70,606 |
| 2015-12-28 | $25.35 | $25.75 | $25.35 | $25.70 | $15.80 | 1,987 |
| 2015-12-24 | $25.37 | $25.50 | $25.37 | $25.50 | $15.68 | 365 |
| 2015-12-23 | $25.08 | $25.50 | $25.05 | $25.50 | $15.68 | 7,136 |
| 2015-12-22 | $25.10 | $25.30 | $25.02 | $25.05 | $15.40 | 2,044 |
| 2015-12-21 | $25.40 | $25.57 | $25.10 | $25.10 | $15.43 | 10,102 |
| 2015-12-18 | $25.65 | $25.70 | $25.40 | $25.41 | $15.63 | 9,338 |
| 2015-12-17 | $25.94 | $25.94 | $25.46 | $25.66 | $15.78 | 13,356 |
| 2015-12-16 | $26.25 | $26.34 | $26.00 | $26.20 | $16.11 | 4,520 |
| 2015-12-15 | $26.22 | $26.31 | $26.22 | $26.27 | $16.15 | 6,426 |
| 2015-12-14 | $26.50 | $26.50 | $26.22 | $26.41 | $16.24 | 3,191 |
| 2015-12-11 | $26.50 | $26.67 | $26.37 | $26.50 | $16.30 | 5,365 |
| 2015-12-10 | $26.68 | $26.69 | $26.68 | $26.68 | $16.41 | 2,021 |
| 2015-12-09 | $26.42 | $26.74 | $26.42 | $26.69 | $16.41 | 725 |
| 2015-12-08 | $26.70 | $26.89 | $26.70 | $26.85 | $16.51 | 3,915 |
| 2015-12-07 | $26.68 | $26.69 | $26.68 | $26.69 | $16.41 | 319 |
| 2015-12-04 | $26.62 | $26.69 | $26.62 | $26.69 | $16.41 | 249 |
| 2015-12-03 | $26.72 | $26.75 | $26.70 | $26.75 | $16.45 | 1,375 |
| 2015-12-02 | $26.86 | $26.90 | $26.65 | $26.69 | $16.41 | 9,647 |
| 2015-12-01 | $26.98 | $27.00 | $26.76 | $26.89 | $16.54 | 5,816 |
| 2015-11-30 | $26.77 | $27.00 | $26.76 | $26.76 | $16.46 | 6,385 |
| 2015-11-27 | $27.28 | $27.28 | $27.28 | $27.28 | $16.78 | 0 |
| 2015-11-25 | $26.50 | $27.28 | $26.50 | $27.28 | $16.78 | 709 |
| 2015-11-24 | $27.27 | $27.50 | $27.27 | $27.35 | $16.82 | 4,335 |
| 2015-11-23 | $26.51 | $27.21 | $26.51 | $27.21 | $16.73 | 474 |
| 2015-11-20 | $26.50 | $27.37 | $26.50 | $26.74 | $16.44 | 2,356 |
| 2015-11-19 | $26.53 | $26.55 | $26.53 | $26.55 | $16.33 | 2,101 |
| 2015-11-18 | $26.44 | $26.54 | $26.44 | $26.54 | $16.32 | 1,962 |
| 2015-11-17 | $26.51 | $26.57 | $26.40 | $26.55 | $16.33 | 15,237 |
| 2015-11-16 | $26.70 | $26.70 | $26.51 | $26.52 | $16.31 | 6,172 |
| 2015-11-13 | $26.72 | $26.72 | $26.71 | $26.71 | $16.42 | 300 |
| 2015-11-12 | $27.13 | $27.13 | $27.02 | $27.02 | $16.62 | 340 |
| 2015-11-11 | $26.73 | $26.99 | $26.73 | $26.99 | $16.60 | 488 |
| 2015-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $16.48 | 70 |
| 2015-11-09 | $26.72 | $26.83 | $26.71 | $26.80 | $16.48 | 1,072 |
| 2015-11-06 | $27.39 | $27.39 | $27.36 | $27.36 | $16.82 | 277 |
| 2015-11-05 | $27.01 | $27.32 | $26.72 | $27.32 | $16.80 | 9,199 |
| 2015-11-04 | $27.45 | $27.45 | $26.90 | $26.95 | $16.57 | 1,037 |
| 2015-11-03 | $27.46 | $27.46 | $27.46 | $27.46 | $16.89 | 282 |
| 2015-11-02 | $26.91 | $27.49 | $26.91 | $27.47 | $16.89 | 804 |
| 2015-10-30 | $27.00 | $27.47 | $27.00 | $27.00 | $16.60 | 5,243 |
| 2015-10-29 | $27.34 | $27.49 | $27.00 | $27.07 | $16.65 | 8,444 |
| 2015-10-28 | $27.35 | $27.49 | $27.35 | $27.47 | $16.89 | 1,941 |
| 2015-10-27 | $27.31 | $27.36 | $27.30 | $27.36 | $16.82 | 892 |
| 2015-10-26 | $27.40 | $27.68 | $27.40 | $27.63 | $16.99 | 1,338 |
| 2015-10-23 | $27.65 | $27.65 | $27.41 | $27.41 | $16.86 | 4,278 |
| 2015-10-22 | $27.76 | $27.76 | $27.51 | $27.51 | $16.92 | 2,536 |
| 2015-10-21 | $27.55 | $27.97 | $27.55 | $27.97 | $17.20 | 1,306 |
| 2015-10-20 | $27.98 | $27.98 | $27.55 | $27.55 | $16.94 | 1,452 |
| 2015-10-19 | $27.60 | $27.74 | $27.55 | $27.56 | $16.95 | 3,696 |
| 2015-10-16 | $28.00 | $28.00 | $27.62 | $27.62 | $16.98 | 2,913 |
| 2015-10-15 | $27.74 | $27.74 | $27.74 | $27.74 | $17.06 | 191 |
| 2015-10-14 | $27.75 | $27.78 | $27.60 | $27.60 | $16.97 | 8,111 |
| 2015-10-13 | $27.56 | $27.70 | $27.56 | $27.70 | $17.03 | 6,855 |
| 2015-10-12 | $27.58 | $27.85 | $27.56 | $27.58 | $16.96 | 7,205 |
| 2015-10-09 | $27.63 | $27.80 | $27.60 | $27.61 | $16.98 | 2,947 |
| 2015-10-08 | $27.82 | $27.82 | $27.76 | $27.76 | $17.07 | 2,081 |
| 2015-10-07 | $27.85 | $27.85 | $27.55 | $27.71 | $17.04 | 8,016 |
| 2015-10-06 | $27.59 | $27.92 | $27.52 | $27.52 | $16.92 | 1,101 |
| 2015-10-05 | $27.76 | $28.26 | $27.60 | $27.65 | $17.00 | 28,810 |
| 2015-10-02 | $27.80 | $27.80 | $27.70 | $27.75 | $17.06 | 13,760 |
| 2015-10-01 | $27.90 | $28.00 | $27.81 | $27.81 | $17.10 | 3,647 |
| 2015-09-30 | $28.00 | $28.59 | $27.95 | $28.05 | $17.25 | 6,811 |
| 2015-09-29 | $28.55 | $28.66 | $28.00 | $28.00 | $17.22 | 9,493 |
| 2015-09-28 | $28.80 | $28.80 | $28.60 | $28.60 | $17.59 | 1,940 |
| 2015-09-25 | $28.80 | $28.85 | $28.80 | $28.83 | $17.73 | 2,796 |
| 2015-09-24 | $28.80 | $29.21 | $28.80 | $28.80 | $17.71 | 5,321 |
| 2015-09-23 | $28.98 | $29.00 | $28.82 | $28.87 | $17.75 | 4,242 |
| 2015-09-22 | $29.12 | $29.30 | $28.80 | $28.80 | $17.71 | 27,210 |
| 2015-09-21 | $29.55 | $29.76 | $29.25 | $29.25 | $17.99 | 12,785 |
| 2015-09-18 | $30.00 | $30.01 | $29.56 | $30.00 | $18.45 | 9,788 |
| 2015-09-17 | $31.22 | $31.22 | $30.10 | $30.10 | $18.51 | 10,413 |
| 2015-09-16 | $31.50 | $31.50 | $30.84 | $31.02 | $19.08 | 2,927 |
| 2015-09-15 | $31.50 | $31.96 | $31.10 | $31.14 | $19.15 | 9,564 |
| 2015-09-14 | $33.00 | $33.05 | $32.80 | $32.80 | $20.17 | 1,672 |
| 2015-09-11 | $32.79 | $33.68 | $32.79 | $33.00 | $20.29 | 1,781 |
| 2015-09-10 | $32.50 | $33.76 | $32.50 | $33.75 | $20.75 | 32,234 |
| 2015-09-09 | $31.11 | $31.94 | $31.05 | $31.79 | $19.55 | 4,706 |
| 2015-09-08 | $31.40 | $33.50 | $31.29 | $32.70 | $20.11 | 20,122 |
Gyrodyne LLC (GYRO) News Headlines
Recent Gyrodyne LLC (GYRO) News
Similar Companies to Gyrodyne LLC (GYRO) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |