BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF) Exchange: PINK
Data as of Oct. 6, 2025
$17.31 ($0.00) 0.00%
BlackRock iShares MSCI EM Latin America UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares MSCI EM Latin America UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $17.31 |
| Previous Close | $17.31 |
| High | $17.31 |
| Low | $17.31 |
| Adjusted Open | $17.31 |
| Previous Adjusted Close | $17.31 |
| Adjusted High | $17.31 |
| Adjusted Low | $17.31 |
About BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF)
No Description Available
Invest in BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF)
Historical Stock Data for BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-10-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 2 |
| 2025-10-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 123 |
| 2025-10-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-09-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 45 |
| 2025-09-15 | $17.34 | $17.34 | $17.31 | $17.31 | $17.31 | 9,135 |
| 2025-09-12 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-09-11 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 3,048 |
| 2025-09-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 626 |
| 2025-09-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2025-09-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 6,294 |
| 2025-09-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 22 |
| 2025-09-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1,196 |
| 2025-09-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-09-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-29 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-28 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-27 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-08-20 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 16 |
| 2025-08-19 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1,555 |
| 2025-08-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-08-15 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 381 |
| 2025-08-14 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 12,395 |
| 2025-08-13 | $16.19 | $16.19 | $16.15 | $16.15 | $16.15 | 14,862 |
| 2025-08-12 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-08-11 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-08-08 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-08-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-08-06 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-08-05 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 1,001 |
| 2025-08-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2025-08-01 | $15.34 | $15.34 | $15.25 | $15.25 | $15.25 | 11,500 |
| 2025-07-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-30 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-28 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-25 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-23 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-22 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-21 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-18 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-17 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-07-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 122 |
| 2025-07-15 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2025-07-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2025-07-11 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2025-07-10 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 213 |
| 2025-07-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 364 |
| 2025-07-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 53 |
| 2025-07-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-07-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-07-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 7,853 |
| 2025-07-01 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-30 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-23 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 17 |
| 2025-06-20 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-18 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-17 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-16 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-06-13 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 4,601 |
| 2025-06-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2025-06-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 3,358 |
| 2025-06-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2025-06-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2025-06-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 250 |
| 2025-06-05 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-06-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 306 |
| 2025-06-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 20 |
| 2025-06-02 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-28 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 21 |
| 2025-05-27 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 53 |
| 2025-05-23 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-22 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-05-20 | $15.58 | $15.63 | $15.58 | $15.63 | $15.63 | 1,901 |
| 2025-05-19 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 3,507 |
| 2025-05-16 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 250 |
| 2025-05-15 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-05-14 | $15.92 | $15.94 | $15.92 | $15.94 | $15.94 | 89,133 |
| 2025-05-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 17 |
| 2025-05-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 247 |
| 2025-05-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-05-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-05-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 114 |
| 2025-05-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2025-05-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2025-05-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2025-05-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2025-04-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 1 |
| 2025-04-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-04-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 1 |
| 2025-04-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-04-24 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-04-23 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 3,471 |
| 2025-04-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 862 |
| 2025-04-21 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2025-04-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2025-04-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2025-04-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2025-04-14 | $14.08 | $14.08 | $14.07 | $14.08 | $14.08 | 17,330 |
| 2025-04-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2025-04-10 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 2 |
| 2025-04-09 | $12.93 | $12.94 | $12.93 | $12.94 | $12.94 | 44,494 |
| 2025-04-08 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-04-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-04-04 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-04-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 3,171 |
| 2025-04-02 | $14.45 | $14.45 | $14.39 | $14.39 | $14.39 | 3,000 |
| 2025-04-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-31 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-25 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-03-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,000 |
| 2025-03-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-03-12 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 16 |
| 2025-03-11 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-03-10 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 106 |
| 2025-03-07 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 96 |
| 2025-03-06 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-03-05 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-03-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-03-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-28 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-25 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 158 |
| 2025-02-24 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-21 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-20 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 80 |
| 2025-02-19 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2025-02-18 | $14.57 | $14.61 | $14.57 | $14.61 | $14.61 | 749 |
| 2025-02-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2025-02-13 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 103 |
| 2025-02-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-02-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 120 |
| 2025-02-10 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-02-07 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-02-06 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-02-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-02-04 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,500 |
| 2025-02-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-01-31 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-01-30 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-01-29 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-01-28 | $13.62 | $13.64 | $13.62 | $13.63 | $13.63 | 10,500 |
| 2025-01-27 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-22 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-21 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-17 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-16 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-15 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-14 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 6 |
| 2025-01-13 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-10 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 14 |
| 2025-01-08 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-07 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2025-01-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-31 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-30 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-27 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-26 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-20 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-19 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-18 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2024-12-17 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 1,366 |
| 2024-12-16 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 8 |
| 2024-12-13 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-12 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-10 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-09 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2024-12-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 158 |
| 2024-12-03 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-12-02 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 4,855 |
| 2024-11-29 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-27 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 23 |
| 2024-11-25 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-22 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-21 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-20 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-19 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-18 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-15 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-11-14 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 997 |
| 2024-11-13 | $14.53 | $14.53 | $14.53 | $14.53 | $14.20 | 0 |
| 2024-11-12 | $14.51 | $14.53 | $14.51 | $14.53 | $14.53 | 873 |
| 2024-11-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-11-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-11-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-11-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-11-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 98 |
| 2024-11-04 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-11-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-31 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 226 |
| 2024-10-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-29 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-28 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 12,820 |
| 2024-10-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 9 |
| 2024-10-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-04 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-03 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-10-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-26 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 713 |
| 2024-09-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 120 |
| 2024-09-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1,206 |
| 2024-09-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-09-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 121 |
| 2024-09-04 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 57 |
| 2024-09-03 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-29 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-28 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 3 |
| 2024-08-26 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 5 |
| 2024-08-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 16 |
| 2024-08-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1 |
| 2024-08-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-08-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 67 |
| 2024-08-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-31 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-29 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 4 |
| 2024-07-26 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1 |
| 2024-07-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1,017 |
| 2024-07-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 114 |
| 2024-07-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 364 |
| 2024-07-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-03 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-07-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-28 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-26 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2024-06-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1,175 |
| 2024-06-11 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-06-10 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-06-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-06-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 15 |
| 2024-06-05 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-06-04 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-06-03 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-31 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-30 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-29 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 19 |
| 2024-05-28 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 8 |
| 2024-05-24 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-21 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-20 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 1 |
| 2024-05-17 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 2 |
| 2024-05-16 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-05-15 | $17.18 | $17.18 | $17.18 | $17.18 | $16.79 | 637 |
| 2024-05-14 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 0 |
| 2024-05-13 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 0 |
| 2024-05-10 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 0 |
| 2024-05-09 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 15 |
| 2024-05-08 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 0 |
| 2024-05-07 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 2 |
| 2024-05-06 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 5 |
| 2024-05-03 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 38 |
| 2024-05-02 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 203 |
| 2024-05-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2024-04-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 103 |
| 2024-04-29 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-26 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-25 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-24 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-19 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-18 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-17 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-16 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-15 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 4 |
| 2024-04-12 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2024-04-11 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 491 |
| 2024-04-10 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 25,230 |
| 2024-04-09 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-04-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 44 |
| 2024-04-05 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-04-04 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-04-03 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-04-02 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-04-01 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1 |
| 2024-03-28 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-27 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-26 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1 |
| 2024-03-25 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-22 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 32 |
| 2024-03-20 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-19 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-15 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 72 |
| 2024-03-14 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-13 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-12 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-11 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-03-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 18 |
| 2024-03-07 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 294 |
| 2024-03-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 198 |
| 2024-03-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-03-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 51 |
| 2024-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-28 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-23 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 7 |
| 2024-02-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-02-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 787 |
| 2024-02-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2024-02-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,138 |
| 2024-02-09 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-02-08 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-02-07 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-02-06 | $17.22 | $17.58 | $17.22 | $17.58 | $17.58 | 6,452 |
| 2024-02-05 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2024-02-02 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2024-02-01 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 269 |
| 2024-01-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 483 |
| 2024-01-24 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 287 |
| 2024-01-23 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-19 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-16 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2024-01-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 261 |
| 2024-01-10 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-01-09 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 261 |
| 2024-01-08 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-01-05 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-01-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2024-01-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 139 |
| 2024-01-02 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-12-29 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1,774 |
| 2023-12-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-27 | $18.21 | $18.25 | $18.21 | $18.25 | $18.25 | 22,000 |
| 2023-12-26 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2023-12-22 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 836 |
| 2023-12-21 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 432 |
| 2023-12-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 31 |
| 2023-12-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1 |
| 2023-12-18 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2023-12-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1 |
| 2023-12-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2023-12-13 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 2,054 |
| 2023-12-12 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-12-11 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 4,666 |
| 2023-12-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-12-07 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-12-06 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
| 2023-12-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-12-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
| 2023-12-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-11-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-11-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 3 |
| 2023-11-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-11-27 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-11-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-11-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-11-21 | $16.59 | $16.68 | $16.55 | $16.68 | $16.68 | 4,311 |
| 2023-11-20 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 4 |
| 2023-11-17 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2023-11-16 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 20 |
| 2023-11-15 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-14 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-13 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-10 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-09 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 38 |
| 2023-11-08 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-07 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-06 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2023-11-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 1,061 |
| 2023-11-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-11-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-10-31 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-10-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-10-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-10-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 5 |
| 2023-10-25 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-10-24 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 0 |
| 2023-10-23 | $14.89 | $14.89 | $14.89 | $14.89 | $14.57 | 149 |
| 2023-10-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.59 | 2,604 |
| 2023-10-19 | $15.36 | $15.36 | $15.36 | $15.36 | $15.03 | 0 |
| 2023-10-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.03 | 0 |
| 2023-10-17 | $15.36 | $15.36 | $15.36 | $15.36 | $15.03 | 113 |
| 2023-10-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 6,375 |
| 2023-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 28 |
| 2023-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-10-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2023-09-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 625 |
| 2023-09-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2023-09-20 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 155 |
| 2023-09-19 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2023-09-18 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 15 |
| 2023-09-15 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2023-09-14 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2023-09-13 | $16.23 | $16.23 | $16.22 | $16.22 | $16.22 | 688 |
| 2023-09-12 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 10,049 |
| 2023-09-11 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-09-08 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-09-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-09-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-09-05 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-09-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-31 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-30 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-29 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-28 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 11 |
| 2023-08-25 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-24 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-23 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-22 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-21 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-16 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-08-14 | $16.05 | $16.17 | $16.05 | $16.17 | $16.17 | 380 |
| 2023-08-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 10 |
| 2023-08-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 268 |
| 2023-08-09 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-08-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 10 |
| 2023-08-07 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-08-04 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-08-03 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-08-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-08-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-07-31 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 1,437 |
| 2023-07-28 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1,036 |
| 2023-07-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 18 |
| 2023-07-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 13 |
| 2023-07-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-07-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-06-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-06-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-06-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-06-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 35 |
| 2023-06-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-06-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-06-22 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 1,230 |
| 2023-06-21 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-20 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-16 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-15 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-14 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-13 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-12 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-09 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 1,230 |
| 2023-06-08 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1,617 |
| 2023-06-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 25 |
| 2023-06-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 7,464 |
| 2023-06-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-06-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-06-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-05-31 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-05-30 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-05-26 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-05-25 | $15.16 | $15.16 | $15.12 | $15.12 | $15.12 | 390,000 |
| 2023-05-24 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2023-05-23 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 131 |
| 2023-05-22 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2023-05-19 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2023-05-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.51 | 29 |
| 2023-05-17 | $15.92 | $15.92 | $15.92 | $15.92 | $15.51 | 0 |
| 2023-05-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.51 | 0 |
| 2023-05-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.51 | 215 |
| 2023-05-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-05-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.28 | 0 |
| 2023-04-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 2 |
| 2023-04-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-04-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 768 |
| 2023-04-12 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-11 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-06 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-05 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-04 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-04-03 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-31 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-30 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-29 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-28 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-27 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-24 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-23 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-22 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-20 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-17 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 24 |
| 2023-03-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-15 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-14 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 24 |
| 2023-03-13 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2023-03-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 444 |
| 2023-03-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-03-08 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-03-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-03-06 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-03-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-03-02 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-03-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-02-28 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 194 |
| 2023-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 147 |
| 2023-02-09 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1,040 |
| 2023-02-08 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2023-02-07 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2023-02-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2023-02-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 18,499 |
| 2023-02-02 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2023-02-01 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 7,216 |
| 2023-01-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 56 |
| 2023-01-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-01-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 4,283 |
| 2023-01-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2 |
| 2023-01-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-10 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-01-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-12-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-12-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 7,051 |
| 2022-12-28 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-22 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-21 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 2 |
| 2022-12-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 12,785 |
| 2022-12-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 2,200 |
| 2022-12-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 6,410 |
| 2022-12-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2022-12-08 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 2 |
| 2022-12-07 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 1,330 |
| 2022-12-06 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-12-05 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-12-02 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 3,629 |
| 2022-12-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-11-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-11-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 21 |
| 2022-11-28 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-11-25 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-11-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-11-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-11-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 8,200 |
| 2022-11-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-11-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-11-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.32 | 0 |
| 2022-11-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.32 | 3 |
| 2022-11-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.32 | 0 |
| 2022-11-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.32 | 0 |
| 2022-11-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.32 | 156 |
| 2022-11-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.32 | 4,556 |
| 2022-11-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-11-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 24 |
| 2022-11-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-11-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-11-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-10-31 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-10-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-10-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 0 |
| 2022-10-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.60 | 3,644 |
| 2022-10-25 | $15.05 | $15.05 | $15.05 | $15.05 | $14.55 | 0 |
| 2022-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $14.55 | 440 |
| 2022-10-21 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-20 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-19 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 76 |
| 2022-10-18 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-14 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-13 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-12 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-11 | $14.33 | $14.33 | $14.33 | $14.33 | $13.85 | 0 |
| 2022-10-10 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-10-07 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-10-06 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-10-05 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-10-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-10-03 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-30 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-29 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 18 |
| 2022-09-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-26 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 69 |
| 2022-09-23 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-22 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-21 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-20 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-09-19 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 29 |
| 2022-09-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 5,000 |
| 2022-09-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-14 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-13 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-09 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-08 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-02 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 53 |
| 2022-09-01 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-31 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-30 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-26 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 20 |
| 2022-08-25 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-24 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-23 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-22 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-18 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-17 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 2 |
| 2022-08-16 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-11 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 2 |
| 2022-08-09 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-08 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-04 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-02 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-08-01 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 125 |
| 2022-07-28 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 6 |
| 2022-07-26 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-25 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 6 |
| 2022-07-22 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-21 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-20 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 110 |
| 2022-07-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-18 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-14 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-13 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 2 |
| 2022-07-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-07-11 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 14,946 |
| 2022-07-08 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-07-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 113 |
| 2022-07-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2022-07-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 13 |
| 2022-06-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-06-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-06-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-06-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 20 |
| 2022-06-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,500 |
| 2022-06-23 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 42 |
| 2022-06-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2022-06-21 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2022-06-17 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2022-06-16 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 118 |
| 2022-06-15 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-14 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-13 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-10 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-09 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-06 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-06-03 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 2,678 |
| 2022-06-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-06-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-05-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 7,083 |
| 2022-05-27 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-26 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 80 |
| 2022-05-25 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-24 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-23 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-20 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-19 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-18 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-05-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 337 |
| 2022-05-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2022-05-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2022-05-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 66 |
| 2022-05-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-10 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-05-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-04-29 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2022-04-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 12 |
| 2022-04-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 16 |
| 2022-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 5,099 |
| 2022-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 0 |
| 2022-04-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.42 | 5,099 |
| 2022-04-05 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 0 |
| 2022-04-04 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 12 |
| 2022-04-01 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 0 |
| 2022-03-31 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 0 |
| 2022-03-30 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 37 |
| 2022-03-29 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 15 |
| 2022-03-28 | $17.45 | $17.45 | $17.45 | $17.45 | $16.99 | 690 |
| 2022-03-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 22 |
| 2022-03-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 22 |
| 2022-03-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 10,971 |
| 2022-03-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-03-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 10,971 |
| 2022-02-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 0 |
| 2022-02-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.18 | 1,136 |
| 2022-02-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2022-02-04 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 23,100 |
| 2022-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.41 | 0 |
| 2022-02-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.41 | 0 |
| 2022-02-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.41 | 0 |
| 2022-01-31 | $14.99 | $15.00 | $14.80 | $14.80 | $14.41 | 13,692 |
| 2022-01-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.38 | 0 |
| 2022-01-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.38 | 8 |
| 2022-01-26 | $14.77 | $14.77 | $14.77 | $14.77 | $14.38 | 13,135 |
| 2022-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.11 | 0 |
| 2022-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.11 | 161 |
| 2022-01-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.41 | 0 |
| 2022-01-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.41 | 101 |
| 2022-01-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 0 |
| 2022-01-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 0 |
| 2022-01-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 0 |
| 2022-01-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 0 |
| 2022-01-12 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 4 |
| 2022-01-11 | $13.83 | $13.83 | $13.83 | $13.83 | $13.46 | 588 |
| 2022-01-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 1,779 |
| 2022-01-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.19 | 0 |
| 2022-01-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.19 | 0 |
| 2022-01-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.19 | 106 |
| 2022-01-04 | $13.84 | $13.88 | $13.84 | $13.88 | $13.51 | 9,631 |
| 2022-01-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.68 | 0 |
| 2021-12-31 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 56 |
| 2021-12-30 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 0 |
| 2021-12-29 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 0 |
| 2021-12-28 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 0 |
| 2021-12-27 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 0 |
| 2021-12-23 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 56 |
| 2021-12-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 287 |
| 2021-12-21 | $13.58 | $13.58 | $13.58 | $13.58 | $13.22 | 3,396 |
| 2021-12-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2021-12-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 27 |
| 2021-12-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 3 |
| 2021-12-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2021-12-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2021-12-13 | $13.95 | $13.95 | $13.94 | $13.94 | $13.57 | 11,461 |
| 2021-12-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-08 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-07 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-06 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-12-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 171 |
| 2021-11-29 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-26 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-24 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-22 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 128 |
| 2021-11-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 7 |
| 2021-11-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-11 | $14.59 | $14.59 | $14.59 | $14.59 | $14.20 | 0 |
| 2021-11-10 | $14.59 | $14.59 | $14.59 | $14.59 | $13.93 | 227 |
| 2021-11-09 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-11-08 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-11-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-11-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 18 |
| 2021-11-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-11-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-11-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-10-29 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 2 |
| 2021-10-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-10-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 28 |
| 2021-10-25 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-10-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-10-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 0 |
| 2021-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 31 |
| 2021-10-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 34 |
| 2021-10-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 111 |
| 2021-10-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-10-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 51 |
| 2021-09-16 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-09 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 66 |
| 2021-09-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-09-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-31 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 145 |
| 2021-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 2 |
| 2021-08-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-19 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-18 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-16 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-09 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-08-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 34 |
| 2021-07-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 0 |
| 2021-07-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 6,274 |
| 2021-07-19 | $16.05 | $16.05 | $16.05 | $16.05 | $15.33 | 131 |
| 2021-07-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-07-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-06-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2021-05-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-05 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-05-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 0 |
| 2021-04-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.45 | 168 |
| 2021-04-08 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-04-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-04-06 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-04-05 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-04-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-03-31 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-03-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 3 |
| 2021-03-29 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
| 2021-03-26 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 329 |
| 2021-03-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 131 |
| 2021-03-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-12 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 18 |
| 2021-03-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-03-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-26 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-12 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-02-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-01-29 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 0 |
| 2021-01-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.40 | 148 |
| 2021-01-27 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-26 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 150,980 |
| 2021-01-25 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-22 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-21 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-20 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-19 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-15 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-14 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-13 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-12 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-11 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-08 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-07 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-06 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-05 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 0 |
| 2021-01-04 | $16.31 | $16.31 | $16.31 | $16.31 | $15.41 | 1,815 |
| 2020-12-31 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-29 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 2 |
| 2020-12-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-24 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 2 |
| 2020-12-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-21 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-18 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 0 |
| 2020-12-17 | $16.20 | $16.20 | $16.20 | $16.20 | $15.30 | 1,240 |
| 2020-12-16 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-15 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 18 |
| 2020-12-14 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-09 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-07 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-04 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 147,925 |
| 2020-12-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
| 2020-12-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 1,127 |
| 2020-11-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 30 |
| 2020-11-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 51 |
| 2020-11-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.28 | 0 |
| 2020-11-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-11-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-26 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 7 |
| 2020-10-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-10-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 0 |
| 2020-09-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.20 | 1,602 |
| 2020-09-29 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-28 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-25 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-23 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-22 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-21 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-18 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-17 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 4 |
| 2020-09-16 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-14 | $13.40 | $13.40 | $13.40 | $13.40 | $12.57 | 0 |
| 2020-09-11 | $13.10 | $13.40 | $13.10 | $13.40 | $12.57 | 8,079 |
| 2020-09-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-09-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 25 |
| 2020-09-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-09-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-09-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-09-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-09-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 2 |
| 2020-08-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 10 |
| 2020-08-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-08-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-07-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-07-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-07-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-07-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-07-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 0 |
| 2020-07-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.29 | 634 |
| 2020-07-23 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 1 |
| 2020-07-22 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-21 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-20 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-16 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-15 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-14 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-13 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-10 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-09 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 1 |
| 2020-07-08 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-07 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-02 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-07-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 1,300 |
| 2020-06-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-06-29 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 101 |
| 2020-06-26 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-06-25 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-06-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 0 |
| 2020-06-23 | $12.87 | $12.87 | $12.87 | $12.87 | $12.07 | 7,010 |
| 2020-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-19 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-18 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-15 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-12 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 131 |
| 2020-06-11 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-10 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 0 |
| 2020-06-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.90 | 142 |
| 2020-06-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-06-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-06-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-06-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-06-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.02 | 90 |
| 2020-05-29 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-22 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-18 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2020-05-13 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-12 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-11 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-08 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-07 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-04 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-05-01 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-30 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-29 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-28 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-27 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-24 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-23 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-22 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-21 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-20 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-17 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-16 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-15 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-14 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-13 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-09 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 17 |
| 2020-04-08 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-07 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 14 |
| 2020-04-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-03 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-02 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-04-01 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 6 |
| 2020-03-31 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-03-30 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-03-27 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-03-26 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 42 |
| 2020-03-25 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 0 |
| 2020-03-24 | $9.61 | $9.61 | $9.61 | $9.61 | $8.84 | 692 |
| 2020-03-23 | $10.52 | $10.52 | $10.52 | $10.52 | $9.68 | 0 |
| 2020-03-20 | $10.52 | $10.52 | $10.52 | $10.52 | $9.68 | 76 |
| 2020-03-19 | $10.52 | $10.52 | $10.52 | $10.52 | $9.68 | 0 |
| 2020-03-18 | $10.52 | $10.52 | $10.52 | $10.52 | $9.68 | 2 |
| 2020-03-17 | $10.52 | $10.52 | $10.52 | $10.52 | $9.68 | 0 |
| 2020-03-16 | $10.52 | $10.52 | $10.52 | $10.52 | $9.68 | 707 |
| 2020-03-13 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 149 |
| 2020-03-12 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 0 |
| 2020-03-11 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 0 |
| 2020-03-10 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 1 |
| 2020-03-09 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 0 |
| 2020-03-06 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 0 |
| 2020-03-05 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 0 |
| 2020-03-04 | $16.15 | $16.15 | $16.15 | $16.15 | $14.86 | 159 |
| 2020-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 0 |
| 2020-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 0 |
| 2020-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 0 |
| 2020-02-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 0 |
| 2020-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 51 |
| 2020-02-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 8 |
| 2020-02-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.19 | 183 |
| 2020-02-21 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2020-02-20 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2020-02-19 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2020-02-18 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 13 |
| 2020-02-14 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2020-02-13 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2020-02-12 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 17 |
| 2020-02-11 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 333 |
| 2020-02-10 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-02-07 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-02-06 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 65 |
| 2020-02-04 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-02-03 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-31 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-29 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-28 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-27 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-24 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-23 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-22 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-21 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-17 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 5 |
| 2020-01-16 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-15 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-14 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-13 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-10 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-09 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-08 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-07 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-06 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-03 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2020-01-02 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2019-12-31 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2019-12-30 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2019-12-27 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 11 |
| 2019-12-26 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 92 |
| 2019-12-24 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2019-12-23 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2019-12-20 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 0 |
| 2019-12-19 | $18.47 | $18.47 | $18.47 | $18.47 | $17.00 | 541 |
| 2019-12-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-17 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-16 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-13 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-12 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-11 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-10 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-06 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 17 |
| 2019-12-03 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-12-02 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-29 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-27 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-26 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-22 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-21 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-19 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 33 |
| 2019-11-15 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-14 | $17.60 | $17.60 | $17.60 | $17.60 | $16.20 | 0 |
| 2019-11-13 | $17.60 | $17.60 | $17.60 | $17.60 | $16.03 | 0 |
| 2019-11-12 | $17.60 | $17.60 | $17.60 | $17.60 | $16.03 | 0 |
| 2019-11-11 | $17.60 | $17.60 | $17.60 | $17.60 | $16.03 | 202 |
| 2019-11-08 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-11-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-11-06 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-11-05 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-11-04 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-11-01 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-31 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-30 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-29 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-28 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-25 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-24 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 0 |
| 2019-10-23 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 258 |
| 2019-10-22 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-21 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-18 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-17 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-16 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-15 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-14 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-11 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 26 |
| 2019-10-10 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-09 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-08 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 0 |
| 2019-10-07 | $17.18 | $17.18 | $17.18 | $17.18 | $15.64 | 170 |
| 2019-10-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.94 | 352 |
| 2019-10-03 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-10-02 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-10-01 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-30 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-27 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-26 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-25 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-24 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-23 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-20 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-19 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-18 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-17 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-16 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-13 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 1,300 |
| 2019-09-12 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 10 |
| 2019-09-11 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-10 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-09 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 0 |
| 2019-09-06 | $17.33 | $17.33 | $17.33 | $17.33 | $15.78 | 926 |
| 2019-09-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-09-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-09-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 25 |
| 2019-08-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 1 |
| 2019-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 8,400 |
| 2019-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 4,200 |
| 2019-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 700 |
| 2019-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 0 |
| 2019-08-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.48 | 530 |
| 2019-08-05 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 200 |
| 2019-08-02 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-08-01 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-31 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-30 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-29 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-26 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-25 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-24 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-23 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-22 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-19 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-18 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 1 |
| 2019-07-17 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-16 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-15 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 97 |
| 2019-07-12 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-11 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-10 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-09 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-08 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-05 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-03 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-02 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-07-01 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-28 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-27 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 38 |
| 2019-06-26 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-25 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-24 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-21 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-19 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 61 |
| 2019-06-18 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-17 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 16 |
| 2019-06-14 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-13 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 10 |
| 2019-06-12 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-11 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-06 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-05 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-06-03 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-31 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-30 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-29 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-28 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-24 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 7 |
| 2019-05-23 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-22 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-21 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-20 | $16.42 | $16.42 | $16.42 | $16.42 | $14.95 | 0 |
| 2019-05-17 | $16.23 | $16.42 | $16.23 | $16.42 | $14.95 | 499 |
| 2019-05-16 | $16.81 | $16.81 | $16.81 | $16.81 | $15.31 | 0 |
| 2019-05-15 | $16.81 | $16.81 | $16.81 | $16.81 | $15.09 | 0 |
| 2019-05-14 | $16.81 | $16.81 | $16.81 | $16.81 | $15.09 | 700 |
| 2019-05-13 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-10 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-09 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-08 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-07 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-06 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-03 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-02 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 0 |
| 2019-05-01 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 0 |
| 2019-04-30 | $17.83 | $17.83 | $17.83 | $17.83 | $16.01 | 1,105 |
| 2019-04-29 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 0 |
| 2019-04-25 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 0 |
| 2019-04-24 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 34 |
| 2019-04-23 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 0 |
| 2019-04-22 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 19 |
| 2019-04-18 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 243 |
| 2019-04-17 | $17.98 | $17.98 | $17.98 | $17.98 | $16.14 | 0 |
| 2019-04-16 | $17.98 | $17.98 | $17.98 | $17.98 | $16.14 | 160 |
| 2019-04-15 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-12 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-11 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 51 |
| 2019-04-10 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-09 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-08 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-05 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-04 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-03 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-02 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-04-01 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-29 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-28 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-27 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-26 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-25 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-22 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-21 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-20 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-18 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 0 |
| 2019-03-15 | $18.58 | $18.58 | $18.58 | $18.58 | $16.68 | 193 |
| 2019-03-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-13 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 43 |
| 2019-03-12 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 83 |
| 2019-03-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-07 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-06 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-03-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 956 |
| 2019-02-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-27 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-20 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-19 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 494 |
| 2019-02-15 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-13 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-12 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-07 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-06 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-02-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-01-31 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 0 |
| 2019-01-30 | $18.80 | $18.80 | $18.80 | $18.80 | $16.88 | 2,000 |
| 2019-01-29 | $18.48 | $18.48 | $18.48 | $18.48 | $16.59 | 0 |
| 2019-01-28 | $18.48 | $18.48 | $18.48 | $18.48 | $16.59 | 0 |
| 2019-01-25 | $18.48 | $18.48 | $18.48 | $18.48 | $16.59 | 0 |
| 2019-01-24 | $18.48 | $18.48 | $18.48 | $18.48 | $16.59 | 140 |
| 2019-01-23 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-18 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-17 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-16 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-15 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-14 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-11 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-10 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 0 |
| 2019-01-09 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 78 |
| 2019-01-08 | $18.14 | $18.14 | $18.14 | $18.14 | $16.29 | 187 |
| 2019-01-07 | $18.12 | $18.12 | $18.12 | $18.12 | $16.27 | 476 |
| 2019-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.16 | 170 |
| 2019-01-03 | $16.89 | $16.89 | $16.89 | $16.89 | $15.16 | 0 |
| 2018-12-28 | $16.89 | $16.89 | $16.89 | $16.89 | $15.16 | 165 |
| 2018-12-27 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-26 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-24 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-21 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-20 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-18 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-14 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-13 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-12 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-11 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-10 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-07 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-04 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-12-03 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-11-30 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-11-29 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-11-28 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-11-27 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 0 |
| 2018-11-26 | $16.57 | $16.57 | $16.57 | $16.57 | $14.88 | 235 |
| 2018-11-21 | $16.98 | $16.98 | $16.98 | $16.98 | $15.24 | 0 |
| 2018-11-20 | $16.98 | $16.98 | $16.98 | $16.98 | $15.24 | 617 |
| 2018-11-19 | $16.96 | $16.96 | $16.96 | $16.96 | $15.23 | 0 |
| 2018-11-16 | $16.96 | $16.96 | $16.96 | $16.96 | $15.23 | 0 |
| 2018-11-15 | $16.96 | $16.96 | $16.96 | $16.96 | $15.23 | 0 |
| 2018-11-14 | $16.96 | $16.96 | $16.96 | $16.96 | $15.09 | 0 |
| 2018-11-13 | $16.96 | $16.96 | $16.96 | $16.96 | $15.09 | 186 |
| 2018-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2018-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2018-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2018-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2018-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2018-11-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 47 |
| 2018-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 0 |
| 2018-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.02 | 114 |
| 2018-10-31 | $17.88 | $17.88 | $17.88 | $17.88 | $15.91 | 0 |
| 2018-10-30 | $17.88 | $17.88 | $17.88 | $17.88 | $15.91 | 0 |
| 2018-10-29 | $17.88 | $17.88 | $17.88 | $17.88 | $15.91 | 0 |
| 2018-10-26 | $17.88 | $17.88 | $17.88 | $17.88 | $15.91 | 0 |
| 2018-10-25 | $17.88 | $17.88 | $17.88 | $17.88 | $15.91 | 0 |
| 2018-10-24 | $17.88 | $17.88 | $17.88 | $17.88 | $15.91 | 0 |
| 2018-10-23 | $17.46 | $17.88 | $17.46 | $17.88 | $15.91 | 1,348 |
| 2018-10-22 | $18.06 | $18.06 | $18.06 | $18.06 | $16.07 | 0 |
| 2018-10-19 | $18.06 | $18.06 | $18.06 | $18.06 | $16.07 | 154 |
| 2018-10-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-17 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-15 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-12 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-10 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 52 |
| 2018-10-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-03 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-02 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-10-01 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 28 |
| 2018-09-28 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-27 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-26 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 36 |
| 2018-09-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-24 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 0 |
| 2018-09-17 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 69 |
| 2018-09-14 | $15.75 | $15.75 | $15.75 | $15.75 | $14.02 | 500 |
| 2018-09-13 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-09-12 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-09-11 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 88 |
| 2018-09-10 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-09-07 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-09-06 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-09-05 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-09-04 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-08-31 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 171 |
| 2018-08-30 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 402 |
| 2018-08-29 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-08-28 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 107 |
| 2018-08-27 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-08-24 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-08-23 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-08-22 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 0 |
| 2018-08-21 | $16.31 | $16.31 | $16.31 | $16.31 | $14.51 | 200 |
| 2018-08-20 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-17 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-16 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-15 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-14 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-13 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-10 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 36 |
| 2018-08-09 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-08 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-07 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-06 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-03 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-02 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-08-01 | $17.40 | $17.40 | $17.40 | $17.40 | $15.48 | 0 |
| 2018-07-31 | $17.44 | $17.44 | $17.40 | $17.40 | $15.48 | 666 |
| 2018-07-30 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-27 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 67 |
| 2018-07-26 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-25 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-24 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-23 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 60 |
| 2018-07-20 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-19 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-18 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-17 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-16 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-13 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 0 |
| 2018-07-12 | $16.77 | $16.77 | $16.77 | $16.77 | $14.92 | 1,200 |
| 2018-07-11 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 69 |
| 2018-07-10 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 0 |
| 2018-07-09 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 0 |
| 2018-07-06 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 0 |
| 2018-07-05 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 0 |
| 2018-07-03 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 0 |
| 2018-07-02 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 0 |
| 2018-06-29 | $16.23 | $16.23 | $16.23 | $16.23 | $14.44 | 184 |
| 2018-06-28 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-27 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-26 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-25 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-22 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-21 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-20 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-19 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-18 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-15 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-14 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-13 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-12 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-11 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-08 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-07 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 0 |
| 2018-06-06 | $16.18 | $16.18 | $16.18 | $16.18 | $14.40 | 200 |
| 2018-06-05 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-06-04 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-06-01 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-31 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 24 |
| 2018-05-30 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 44 |
| 2018-05-29 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-25 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-24 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-23 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-22 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 51 |
| 2018-05-21 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-18 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-17 | $19.89 | $19.89 | $19.89 | $19.89 | $17.70 | 0 |
| 2018-05-16 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-15 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-14 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-11 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-10 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-09 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-08 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-07 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-04 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-03 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-05-02 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 84 |
| 2018-05-01 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-30 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-27 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-26 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-25 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-24 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-23 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-20 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-19 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-18 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-17 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-16 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-13 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-12 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-11 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 0 |
| 2018-04-10 | $19.89 | $19.89 | $19.89 | $19.89 | $17.51 | 100 |
| 2018-04-09 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-04-06 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-04-05 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-04-04 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-04-03 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-04-02 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-29 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-28 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-27 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-26 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-23 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-22 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-21 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-20 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 90 |
| 2018-03-19 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-16 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 86 |
| 2018-03-15 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-14 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-13 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-12 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-09 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-08 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-07 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 0 |
| 2018-03-06 | $20.63 | $20.63 | $20.63 | $20.63 | $18.16 | 19,300 |
| 2018-03-05 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-03-02 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-03-01 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-26 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-22 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 395 |
| 2018-02-21 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-20 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-16 | $20.20 | $20.20 | $20.20 | $20.20 | $17.78 | 0 |
| 2018-02-15 | $20.20 | $20.23 | $20.20 | $20.20 | $17.78 | 1,900 |
| 2018-02-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.17 | 0 |
| 2018-02-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.17 | 0 |
| 2018-02-12 | $19.20 | $19.50 | $19.20 | $19.50 | $17.17 | 1,374 |
| 2018-02-09 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-02-08 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-02-07 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-02-06 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-02-05 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 71 |
| 2018-02-02 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-02-01 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-31 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-30 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-29 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-26 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-25 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-24 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-23 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 0 |
| 2018-01-22 | $19.59 | $19.59 | $19.59 | $19.59 | $17.25 | 185 |
| 2018-01-19 | $19.54 | $19.54 | $19.54 | $19.54 | $17.20 | 624 |
| 2018-01-18 | $19.26 | $19.26 | $19.26 | $19.26 | $16.96 | 0 |
| 2018-01-17 | $19.26 | $19.26 | $19.26 | $19.26 | $16.96 | 0 |
| 2018-01-16 | $19.26 | $19.26 | $19.26 | $19.26 | $16.96 | 105 |
| 2018-01-12 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-11 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-10 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-09 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-08 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-05 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-04 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2018-01-03 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 39 |
| 2018-01-02 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-29 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-28 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-27 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-26 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-22 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-21 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-20 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-19 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-18 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-15 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-14 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-13 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 45 |
| 2017-12-12 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-11 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 60 |
| 2017-12-08 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-07 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-06 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-05 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-04 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-12-01 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-30 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-29 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-28 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-27 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-24 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-22 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-21 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-20 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-17 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-15 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-14 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-13 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-10 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-09 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-08 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-07 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 21 |
| 2017-11-06 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-03 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-02 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-11-01 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-10-31 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-10-30 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 0 |
| 2017-10-27 | $18.92 | $18.92 | $18.92 | $18.92 | $16.66 | 181 |
| 2017-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2017-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2017-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2017-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2017-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 8 |
| 2017-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2017-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 0 |
| 2017-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.73 | 100 |
| 2017-10-16 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-13 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-12 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-10 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-09 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-06 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 0 |
| 2017-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 100 |
| 2017-10-03 | $18.81 | $18.81 | $18.81 | $18.81 | $16.56 | 0 |
| 2017-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $16.56 | 0 |
| 2017-09-29 | $18.81 | $18.81 | $18.81 | $18.81 | $16.56 | 2,005 |
| 2017-09-28 | $19.30 | $19.30 | $19.30 | $19.30 | $16.99 | 1,300 |
| 2017-09-27 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 1,300 |
| 2017-09-26 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 1,300 |
| 2017-09-25 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-22 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-21 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-20 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-19 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-18 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-15 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-14 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 100 |
| 2017-09-13 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-12 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 58 |
| 2017-09-11 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 12 |
| 2017-09-08 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-07 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2017-09-06 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 10,520 |
| 2017-09-05 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-09-01 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-31 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-29 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-28 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-25 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-21 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 0 |
| 2017-08-18 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 1,912 |
| 2017-08-17 | $17.65 | $17.65 | $17.65 | $17.65 | $15.54 | 0 |
| 2017-08-16 | $17.65 | $17.65 | $17.65 | $17.65 | $15.54 | 0 |
| 2017-08-15 | $17.65 | $17.65 | $17.65 | $17.65 | $15.54 | 0 |
| 2017-08-14 | $17.65 | $17.65 | $17.65 | $17.65 | $15.54 | 120 |
| 2017-08-11 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-10 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-09 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-08 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-07 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 12 |
| 2017-08-04 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-03 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-02 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-08-01 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 0 |
| 2017-07-31 | $17.27 | $17.27 | $17.27 | $17.27 | $15.20 | 118 |
| 2017-07-28 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-27 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 61 |
| 2017-07-26 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-25 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-24 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-21 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 13 |
| 2017-07-20 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-19 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-18 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-17 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-14 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-13 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 0 |
| 2017-07-12 | $16.69 | $16.69 | $16.69 | $16.69 | $14.69 | 113 |
| 2017-07-11 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-07-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-07-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-07-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-07-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-29 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-28 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-27 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-26 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-23 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-22 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 0 |
| 2017-06-21 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 428 |
| 2017-06-20 | $16.73 | $16.73 | $16.73 | $16.73 | $14.73 | 428 |
| 2017-06-19 | $16.73 | $16.73 | $16.73 | $16.73 | $14.73 | 450 |
| 2017-06-16 | $17.07 | $17.07 | $17.07 | $17.07 | $15.03 | 1,667 |
| 2017-06-15 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-14 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-13 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-12 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-09 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-08 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-07 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-06 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-05 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-02 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-06-01 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-05-31 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-05-30 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-05-26 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-05-25 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 0 |
| 2017-05-24 | $16.59 | $16.59 | $16.59 | $16.59 | $14.60 | 306 |
| 2017-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $15.41 | 0 |
| 2017-05-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.41 | 0 |
| 2017-05-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.41 | 0 |
| 2017-05-18 | $17.50 | $17.50 | $17.50 | $17.50 | $15.41 | 0 |
| 2017-05-17 | $17.50 | $17.50 | $17.50 | $17.50 | $15.41 | 529 |
| 2017-05-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.75 | 0 |
| 2017-05-15 | $16.75 | $16.75 | $16.75 | $16.75 | $14.75 | 0 |
| 2017-05-12 | $16.75 | $16.75 | $16.75 | $16.75 | $14.75 | 0 |
| 2017-05-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.75 | 0 |
| 2017-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-05-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-05-08 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-05-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 67 |
| 2017-05-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-05-02 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-26 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-25 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-24 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-19 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-18 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-17 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-13 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-07 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-06 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-04-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-31 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-24 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-23 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-22 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 0 |
| 2017-03-17 | $16.75 | $16.75 | $16.75 | $16.75 | $14.60 | 300 |
| 2017-03-16 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 200 |
| 2017-03-15 | $16.20 | $16.20 | $16.20 | $16.20 | $14.12 | 0 |
| 2017-03-14 | $16.20 | $16.20 | $16.20 | $16.20 | $14.12 | 5,600 |
| 2017-03-13 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 100 |
| 2017-03-10 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-09 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-08 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-07 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-06 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-03 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-02 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-02-28 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 300 |
| 2017-02-27 | $17.09 | $17.09 | $17.09 | $17.09 | $14.89 | 0 |
| 2017-02-24 | $17.09 | $17.09 | $17.09 | $17.09 | $14.89 | 0 |
| 2017-02-23 | $17.09 | $17.09 | $17.09 | $17.09 | $14.89 | 0 |
| 2017-02-22 | $17.09 | $17.09 | $17.09 | $17.09 | $14.89 | 0 |
| 2017-02-21 | $17.09 | $17.09 | $17.09 | $17.09 | $14.89 | 0 |
| 2017-02-17 | $17.09 | $17.09 | $17.09 | $17.09 | $14.89 | 0 |
| 2017-02-16 | $17.01 | $17.09 | $17.01 | $17.09 | $14.89 | 2,200 |
| 2017-02-15 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-14 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-13 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-10 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-03 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-02 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-02-01 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-01-31 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-01-30 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-01-27 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-01-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-01-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.64 | 0 |
| 2017-01-24 | $16.92 | $16.92 | $16.80 | $16.80 | $14.64 | 494 |
| 2017-01-23 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-20 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-19 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-18 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-17 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-13 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-12 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-11 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-10 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-09 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-06 | $16.04 | $16.04 | $16.04 | $16.04 | $13.98 | 0 |
| 2017-01-05 | $15.26 | $16.04 | $15.21 | $16.04 | $13.98 | 5,555 |
| 2017-01-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.29 | 2,040 |
| 2017-01-03 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-30 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-29 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-28 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-27 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-23 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-22 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-21 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-20 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-19 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-16 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-15 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-14 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-13 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-12 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-09 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-08 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-07 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-06 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-05 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-02 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-12-01 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-30 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-29 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-28 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-25 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-23 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-22 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-21 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-18 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-17 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-16 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-15 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-14 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-11 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-10 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-09 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-08 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-07 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-04 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-03 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-02 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-11-01 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-31 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-28 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-27 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-26 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-25 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-21 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-20 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-19 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-18 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-17 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-14 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-13 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-12 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-11 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-10 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-07 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-06 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-05 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-04 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-10-03 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-30 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-29 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-28 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-27 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-26 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-23 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-22 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-21 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-20 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 0 |
| 2016-09-19 | $15.38 | $15.38 | $15.38 | $15.38 | $13.40 | 252 |
| 2016-09-16 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-15 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-14 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-13 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-12 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-09 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-08 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2016-09-07 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 684 |
| 2016-09-06 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-09-02 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-09-01 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-31 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-30 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-29 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-26 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-25 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-24 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-23 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-22 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-19 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-18 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-17 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-16 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-15 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-12 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-11 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-10 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-09 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-08 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-05 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-04 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-03 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-02 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-08-01 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-29 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-28 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-27 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-26 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-25 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-22 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 34 |
| 2016-07-21 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 0 |
| 2016-07-20 | $16.01 | $16.01 | $16.01 | $16.01 | $13.95 | 624 |
| 2016-07-19 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-18 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-15 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-14 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 91 |
| 2016-07-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-12 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-11 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-08 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-07 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-05 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-07-01 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-30 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-29 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-28 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-27 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-24 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-23 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-22 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-21 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-20 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-16 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-15 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-14 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-10 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-09 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-08 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 35 |
| 2016-06-07 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-03 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 0 |
| 2016-06-02 | $13.05 | $13.05 | $13.05 | $13.05 | $11.37 | 1,129 |
| 2016-06-01 | $13.56 | $13.56 | $12.97 | $12.97 | $11.30 | 544 |
| 2016-05-31 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-27 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-26 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-25 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-24 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-23 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-20 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-19 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-18 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-17 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-16 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 0 |
| 2016-05-13 | $13.89 | $13.89 | $13.89 | $13.89 | $12.10 | 350 |
| 2016-05-12 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 0 |
| 2016-05-11 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 0 |
| 2016-05-10 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 0 |
| 2016-05-09 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 0 |
| 2016-05-06 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 0 |
| 2016-05-05 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 35 |
| 2016-05-04 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 0 |
| 2016-05-03 | $14.07 | $14.07 | $14.07 | $14.07 | $12.26 | 512 |
| 2016-05-02 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-29 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-28 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-27 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-26 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-25 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-22 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-21 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-20 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-19 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 36 |
| 2016-04-18 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-15 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-14 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 36 |
| 2016-04-13 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-12 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 0 |
| 2016-04-11 | $14.40 | $14.40 | $14.40 | $14.40 | $12.55 | 194 |
| 2016-04-08 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-04-07 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-04-06 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-04-05 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-04-04 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-04-01 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-31 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-30 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-29 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-28 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-24 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-23 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-22 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-21 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-18 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-17 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 0 |
| 2016-03-16 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 268 |
| 2016-03-15 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-14 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-11 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-10 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-09 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-08 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-07 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-04 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 0 |
| 2016-03-03 | $12.94 | $12.94 | $12.94 | $12.94 | $11.28 | 225 |
| 2016-03-02 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 0 |
| 2016-03-01 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 0 |
| 2016-02-29 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 0 |
| 2016-02-26 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 0 |
| 2016-02-25 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 0 |
| 2016-02-24 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 126 |
| 2016-02-23 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-22 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-19 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-18 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-17 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-16 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-12 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-11 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-10 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 0 |
| 2016-02-09 | $11.13 | $11.13 | $11.13 | $11.13 | $9.70 | 126 |
| 2016-02-08 | $11.44 | $11.44 | $11.44 | $11.44 | $9.97 | 0 |
| 2016-02-05 | $11.44 | $11.44 | $11.44 | $11.44 | $9.97 | 0 |
| 2016-02-04 | $11.44 | $11.44 | $11.44 | $11.44 | $9.97 | 0 |
| 2016-02-03 | $11.44 | $11.44 | $11.44 | $11.44 | $9.97 | 419 |
| 2016-02-02 | $11.58 | $11.58 | $11.58 | $11.58 | $10.09 | 0 |
| 2016-02-01 | $11.58 | $11.58 | $11.58 | $11.58 | $10.09 | 196 |
| 2016-01-29 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-28 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-27 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-26 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-25 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-22 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-21 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-20 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-19 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-15 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 0 |
| 2016-01-14 | $11.03 | $11.03 | $11.03 | $11.03 | $9.61 | 158 |
| 2016-01-13 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2016-01-12 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2016-01-11 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2016-01-08 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2016-01-07 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2016-01-06 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 41 |
| 2016-01-05 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2016-01-04 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2015-12-31 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2015-12-30 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2015-12-29 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2015-12-28 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2015-12-24 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 0 |
| 2015-12-23 | $12.22 | $12.22 | $12.22 | $12.22 | $10.65 | 2,880 |
| 2015-12-22 | $11.69 | $12.22 | $11.69 | $12.22 | $10.65 | 2,880 |
| 2015-12-21 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-18 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-17 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-16 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-15 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-14 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-11 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-10 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-09 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-08 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-07 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-04 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-03 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-02 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-12-01 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-30 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-27 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-25 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-24 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-23 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-20 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-19 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-18 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 0 |
| 2015-11-16 | $13.14 | $13.14 | $13.14 | $13.14 | $11.45 | 124 |
| 2015-11-13 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-11 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-09 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-06 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-05 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-04 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-03 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-11-02 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-30 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-29 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-28 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-27 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-23 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-22 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-21 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-20 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-19 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-16 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-15 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-14 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-13 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 0 |
| 2015-10-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.29 | 296 |
| 2015-10-09 | $13.45 | $13.76 | $13.45 | $13.76 | $11.99 | 0 |
| 2015-10-08 | $13.45 | $13.76 | $13.45 | $13.76 | $11.99 | 0 |
| 2015-10-07 | $13.45 | $13.76 | $13.45 | $13.76 | $11.99 | 200 |
| 2015-10-06 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-10-05 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-10-02 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-10-01 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-30 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-29 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-28 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-25 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-24 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-23 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-22 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-21 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-18 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-17 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 0 |
| 2015-09-16 | $13.12 | $13.12 | $13.12 | $13.12 | $11.43 | 290 |
| 2015-09-15 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 100 |
| 2015-09-14 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2015-09-11 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2015-09-10 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 0 |
| 2015-09-09 | $13.44 | $13.44 | $13.44 | $13.44 | $11.71 | 100 |
| 2015-09-08 | $13.51 | $13.51 | $13.51 | $13.51 | $11.77 | 0 |
| 2015-09-04 | $13.51 | $13.51 | $13.51 | $13.51 | $11.77 | 0 |
| 2015-09-03 | $13.51 | $13.51 | $13.51 | $13.51 | $11.77 | 4,269 |
| 2015-09-02 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 0 |
| 2015-09-01 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 0 |
| 2015-08-31 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 0 |
| 2015-08-28 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 0 |
| 2015-08-27 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 0 |
| 2015-08-26 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 0 |
| 2015-08-25 | $13.31 | $13.39 | $13.31 | $13.39 | $11.67 | 4,855 |
| 2015-08-24 | $13.05 | $13.07 | $12.98 | $13.06 | $11.38 | 1,919 |
| 2015-08-21 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-20 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-19 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-18 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-17 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-14 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-13 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-12 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-11 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-10 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-07 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-06 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-05 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-04 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 0 |
| 2015-08-03 | $14.67 | $14.67 | $14.67 | $14.67 | $12.78 | 109 |
| 2015-07-31 | $15.12 | $15.12 | $15.12 | $15.12 | $13.18 | 0 |
| 2015-07-30 | $15.12 | $15.12 | $15.12 | $15.12 | $13.18 | 0 |
| 2015-07-29 | $15.12 | $15.12 | $15.12 | $15.12 | $13.18 | 928 |
| 2015-07-28 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-27 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-24 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-23 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-22 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-21 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-20 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-17 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-16 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-15 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-14 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-13 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-10 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-09 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-08 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-07 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
| 2015-07-06 | $16.12 | $16.12 | $16.12 | $16.12 | $14.05 | 0 |
BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF) News Headlines
Recent BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF) News
Similar Companies to BlackRock iShares MSCI EM Latin America UCITS ETF USD (IHSZF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |