BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF) Exchange: PINK
Data as of May 3, 2024
$28.22 ($0.06) 0.20%
BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.07 |
| Previous Close | $28.22 |
| High | $28.22 |
| Low | $28.07 |
| Adjusted Open | $28.07 |
| Previous Adjusted Close | $28.22 |
| Adjusted High | $28.22 |
| Adjusted Low | $28.07 |
About BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)
iShares V Plc MSCI World IT USD
Invest in BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)
Historical Stock Data for BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $28.07 | $28.22 | $28.07 | $28.22 | $28.22 | 18,193 |
| 2024-03-21 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 33 |
| 2024-03-20 | $27.96 | $28.16 | $27.96 | $28.16 | $28.16 | 5,845 |
| 2024-03-19 | $27.44 | $27.59 | $27.44 | $27.59 | $27.59 | 2,904 |
| 2024-03-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 71 |
| 2024-03-15 | $27.53 | $27.53 | $27.35 | $27.35 | $27.35 | 2,972 |
| 2024-03-14 | $27.98 | $27.98 | $27.81 | $27.88 | $27.88 | 968 |
| 2024-03-13 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 3,970 |
| 2024-03-12 | $27.81 | $28.08 | $27.81 | $28.08 | $28.08 | 3,970 |
| 2024-03-11 | $27.42 | $27.47 | $27.42 | $27.47 | $27.47 | 1,176 |
| 2024-03-08 | $28.37 | $28.37 | $28.08 | $28.08 | $28.08 | 2,338 |
| 2024-03-07 | $28.07 | $28.13 | $28.07 | $28.13 | $28.13 | 26,279 |
| 2024-03-06 | $27.63 | $27.66 | $27.40 | $27.66 | $27.66 | 9,816 |
| 2024-03-05 | $27.20 | $27.33 | $27.20 | $27.28 | $27.28 | 2,251 |
| 2024-03-04 | $27.99 | $28.06 | $27.99 | $28.03 | $28.03 | 3,874 |
| 2024-03-01 | $27.64 | $27.77 | $27.64 | $27.77 | $27.77 | 4,084 |
| 2024-02-29 | $27.15 | $27.15 | $27.05 | $27.05 | $27.05 | 2,580 |
| 2024-02-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 57 |
| 2024-02-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 190 |
| 2024-02-26 | $27.15 | $27.37 | $27.15 | $27.30 | $27.30 | 2,358 |
| 2024-02-23 | $27.30 | $27.30 | $27.07 | $27.25 | $27.25 | 5,556 |
| 2024-02-22 | $26.79 | $27.26 | $26.79 | $27.26 | $27.26 | 9,109 |
| 2024-02-21 | $25.94 | $25.94 | $25.87 | $25.87 | $25.87 | 5,594 |
| 2024-02-20 | $26.05 | $26.14 | $26.05 | $26.10 | $26.10 | 2,741 |
| 2024-02-16 | $26.79 | $27.00 | $26.79 | $26.79 | $26.79 | 3,526 |
| 2024-02-15 | $26.80 | $26.81 | $26.80 | $26.81 | $26.81 | 41,923 |
| 2024-02-14 | $26.82 | $26.82 | $26.65 | $26.65 | $26.65 | 17,701 |
| 2024-02-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 2,125 |
| 2024-02-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 306 |
| 2024-02-09 | $26.93 | $27.15 | $26.93 | $27.15 | $27.15 | 3,952 |
| 2024-02-08 | $27.00 | $27.00 | $26.82 | $26.92 | $26.92 | 8,252 |
| 2024-02-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 3,844 |
| 2024-02-06 | $26.40 | $26.40 | $26.07 | $26.07 | $26.07 | 11,572 |
| 2024-02-05 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 5,864 |
| 2024-02-02 | $27.00 | $27.00 | $26.05 | $26.25 | $26.25 | 50,020 |
| 2024-02-01 | $25.76 | $25.77 | $25.76 | $25.77 | $25.77 | 22,937 |
| 2024-01-31 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 63 |
| 2024-01-30 | $26.35 | $26.35 | $26.23 | $26.23 | $26.23 | 2,111 |
| 2024-01-29 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 13 |
| 2024-01-26 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 107 |
| 2024-01-25 | $26.58 | $26.58 | $26.46 | $26.46 | $26.46 | 11,496 |
| 2024-01-24 | $26.28 | $26.43 | $26.26 | $26.43 | $26.43 | 16,256 |
| 2024-01-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 102 |
| 2024-01-22 | $26.04 | $26.12 | $25.96 | $26.09 | $26.09 | 15,574 |
| 2024-01-19 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1,782 |
| 2024-01-18 | $25.06 | $25.14 | $25.01 | $25.01 | $25.01 | 13,756 |
| 2024-01-17 | $24.51 | $24.62 | $24.51 | $24.62 | $24.62 | 5,526 |
| 2024-01-16 | $24.71 | $24.74 | $24.71 | $24.74 | $24.74 | 8,924 |
| 2024-01-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 8,307 |
| 2024-01-11 | $24.75 | $24.75 | $24.62 | $24.62 | $24.62 | 2,712 |
| 2024-01-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 4,224 |
| 2024-01-09 | $24.08 | $24.08 | $24.04 | $24.07 | $24.07 | 9,156 |
| 2024-01-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 31,420 |
| 2024-01-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 31,420 |
| 2024-01-04 | $23.67 | $23.70 | $23.67 | $23.70 | $23.70 | 5,447 |
| 2024-01-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 4,583 |
| 2024-01-02 | $24.28 | $24.28 | $24.08 | $24.08 | $24.08 | 469 |
| 2023-12-29 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1,323 |
| 2023-12-28 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 3,032 |
| 2023-12-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 28,228 |
| 2023-12-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 50 |
| 2023-12-22 | $24.47 | $24.48 | $24.47 | $24.48 | $24.48 | 298,344 |
| 2023-12-21 | $24.45 | $24.46 | $24.40 | $24.46 | $24.46 | 1,803 |
| 2023-12-20 | $24.65 | $24.80 | $24.65 | $24.78 | $24.78 | 69,821 |
| 2023-12-19 | $24.62 | $24.62 | $24.53 | $24.53 | $24.53 | 3,647 |
| 2023-12-18 | $24.46 | $24.54 | $24.46 | $24.54 | $24.54 | 14,259 |
| 2023-12-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 20 |
| 2023-12-14 | $24.46 | $24.46 | $24.38 | $24.38 | $24.38 | 7,511 |
| 2023-12-13 | $24.37 | $24.37 | $24.26 | $24.26 | $24.26 | 1,686 |
| 2023-12-12 | $24.02 | $24.19 | $24.02 | $24.19 | $24.19 | 16,558 |
| 2023-12-11 | $23.92 | $24.06 | $23.86 | $24.06 | $24.06 | 18,988 |
| 2023-12-08 | $23.73 | $23.89 | $23.71 | $23.89 | $23.89 | 17,544 |
| 2023-12-07 | $23.46 | $23.67 | $23.46 | $23.67 | $23.67 | 22,896 |
| 2023-12-06 | $23.57 | $23.61 | $23.57 | $23.61 | $23.61 | 5,524 |
| 2023-12-05 | $23.50 | $23.64 | $23.45 | $23.45 | $23.45 | 15,505 |
| 2023-12-04 | $23.36 | $23.44 | $23.36 | $23.44 | $23.44 | 4,934 |
| 2023-12-01 | $23.73 | $23.73 | $23.66 | $23.66 | $23.66 | 4,043 |
| 2023-11-30 | $23.66 | $23.67 | $23.66 | $23.67 | $23.67 | 1,952 |
| 2023-11-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2,027 |
| 2023-11-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 9 |
| 2023-11-27 | $23.68 | $23.75 | $23.68 | $23.75 | $23.75 | 2,555 |
| 2023-11-24 | $23.70 | $23.75 | $23.70 | $23.75 | $23.75 | 5,578 |
| 2023-11-22 | $23.78 | $23.78 | $23.74 | $23.74 | $23.74 | 18,848 |
| 2023-11-21 | $23.73 | $23.75 | $23.73 | $23.75 | $23.75 | 868 |
| 2023-11-20 | $23.76 | $23.86 | $23.76 | $23.86 | $23.86 | 8,487 |
| 2023-11-17 | $23.58 | $23.68 | $23.58 | $23.60 | $23.60 | 3,870 |
| 2023-11-16 | $23.45 | $23.61 | $23.45 | $23.58 | $23.58 | 3,127 |
| 2023-11-15 | $23.49 | $23.49 | $23.37 | $23.48 | $23.48 | 6,253 |
| 2023-11-14 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 430 |
| 2023-11-13 | $23.06 | $23.12 | $23.06 | $23.12 | $23.12 | 1,266 |
| 2023-11-10 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 15 |
| 2023-11-09 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 157 |
| 2023-11-08 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 854 |
| 2023-11-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 777 |
| 2023-11-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-11-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 664 |
| 2023-11-02 | $21.63 | $21.64 | $21.63 | $21.64 | $21.64 | 7,956 |
| 2023-11-01 | $21.06 | $21.24 | $21.06 | $21.24 | $21.24 | 2,392 |
| 2023-10-31 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 377 |
| 2023-10-30 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1,500 |
| 2023-10-27 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 8 |
| 2023-10-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-10-25 | $21.17 | $21.17 | $20.89 | $20.89 | $20.89 | 19,189 |
| 2023-10-24 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 140 |
| 2023-10-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 65 |
| 2023-10-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 148 |
| 2023-10-19 | $21.52 | $21.55 | $21.52 | $21.55 | $21.55 | 6,665 |
| 2023-10-18 | $21.54 | $21.54 | $21.50 | $21.50 | $21.50 | 9,353 |
| 2023-10-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 3,292 |
| 2023-10-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1,292 |
| 2023-10-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 485 |
| 2023-10-12 | $22.17 | $22.26 | $22.04 | $22.04 | $22.04 | 23,286 |
| 2023-10-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-10-10 | $21.80 | $21.84 | $21.80 | $21.84 | $21.84 | 15,714 |
| 2023-10-09 | $21.51 | $21.63 | $21.51 | $21.63 | $21.63 | 6,998 |
| 2023-10-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 3,050 |
| 2023-10-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 6,263 |
| 2023-10-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,878 |
| 2023-10-03 | $21.33 | $21.33 | $21.03 | $21.03 | $21.03 | 37,650 |
| 2023-10-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 741 |
| 2023-09-29 | $21.29 | $21.29 | $21.23 | $21.23 | $21.23 | 12,363 |
| 2023-09-28 | $20.81 | $21.25 | $20.81 | $21.25 | $21.25 | 3,911 |
| 2023-09-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 11,900 |
| 2023-09-26 | $20.89 | $20.96 | $20.89 | $20.89 | $20.89 | 11,277 |
| 2023-09-25 | $21.06 | $21.27 | $21.06 | $21.09 | $21.09 | 8,573 |
| 2023-09-22 | $21.08 | $21.20 | $21.08 | $21.19 | $21.19 | 14,732 |
| 2023-09-21 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2023-09-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 6,930 |
| 2023-09-19 | $21.62 | $21.64 | $21.62 | $21.64 | $21.64 | 449 |
| 2023-09-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 2,814 |
| 2023-09-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 515 |
| 2023-09-14 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-09-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-09-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 50 |
| 2023-09-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 38 |
| 2023-09-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 30,252 |
| 2023-09-07 | $21.70 | $21.70 | $21.61 | $21.65 | $21.65 | 1,233 |
| 2023-09-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 752 |
| 2023-09-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1,555 |
| 2023-09-01 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 25,225 |
| 2023-08-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 854 |
| 2023-08-30 | $22.50 | $22.53 | $22.50 | $22.53 | $22.53 | 6,348 |
| 2023-08-29 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1,479 |
| 2023-08-28 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 831 |
| 2023-08-25 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1,301 |
| 2023-08-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-08-23 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 3,460 |
| 2023-08-22 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 879 |
| 2023-08-21 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 5,212 |
| 2023-08-18 | $21.01 | $21.08 | $20.99 | $20.99 | $20.99 | 11,897 |
| 2023-08-17 | $21.32 | $21.45 | $21.26 | $21.26 | $21.26 | 6,243 |
| 2023-08-16 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2023-08-15 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 6 |
| 2023-08-14 | $21.46 | $21.52 | $21.46 | $21.52 | $21.52 | 5,716 |
| 2023-08-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 1,562 |
| 2023-08-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-08-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-08-08 | $21.73 | $21.84 | $21.73 | $21.84 | $21.84 | 2,920 |
| 2023-08-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-08-04 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 600 |
| 2023-08-03 | $22.36 | $22.36 | $22.30 | $22.30 | $22.30 | 17,274 |
| 2023-08-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 10 |
| 2023-08-01 | $22.99 | $23.11 | $22.91 | $22.91 | $22.91 | 18,115 |
| 2023-07-31 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 6,530 |
| 2023-07-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 75 |
| 2023-07-27 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1,958 |
| 2023-07-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 3,005 |
| 2023-07-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 132 |
| 2023-07-24 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-07-21 | $23.25 | $23.25 | $22.59 | $22.59 | $22.59 | 12,950 |
| 2023-07-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 30 |
| 2023-07-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 38 |
| 2023-07-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,500 |
| 2023-07-17 | $22.81 | $22.84 | $22.81 | $22.84 | $22.84 | 9,204 |
| 2023-07-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 33,322 |
| 2023-07-13 | $22.56 | $22.64 | $22.56 | $22.64 | $22.64 | 2,035 |
| 2023-07-12 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 19,641 |
| 2023-07-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 400 |
| 2023-07-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 157 |
| 2023-07-07 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 678 |
| 2023-07-06 | $21.86 | $22.17 | $21.86 | $22.17 | $22.17 | 5,862 |
| 2023-07-05 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 642 |
| 2023-07-03 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,927 |
| 2023-06-30 | $22.25 | $22.28 | $22.10 | $22.28 | $22.28 | 14,990 |
| 2023-06-29 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 2,665 |
| 2023-06-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-06-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 7 |
| 2023-06-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 13,822 |
| 2023-06-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3,197 |
| 2023-06-22 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 30 |
| 2023-06-21 | $21.80 | $21.80 | $21.69 | $21.71 | $21.71 | 77,383 |
| 2023-06-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 423 |
| 2023-06-16 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 815 |
| 2023-06-15 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1,235 |
| 2023-06-14 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 9,527 |
| 2023-06-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 4,783 |
| 2023-06-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-06-09 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 9,488 |
| 2023-06-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-06-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 1,917 |
| 2023-06-06 | $21.10 | $21.10 | $21.02 | $21.02 | $21.02 | 4,395 |
| 2023-06-05 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 5,506 |
| 2023-06-02 | $21.19 | $21.22 | $21.19 | $21.21 | $21.21 | 3,392 |
| 2023-06-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-05-31 | $21.00 | $21.00 | $20.89 | $20.89 | $20.89 | 7,591 |
| 2023-05-30 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1,719 |
| 2023-05-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 725 |
| 2023-05-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-24 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 22,114 |
| 2023-05-19 | $19.92 | $19.97 | $19.92 | $19.97 | $19.97 | 36,417 |
| 2023-05-18 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 4,280 |
| 2023-05-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2023-05-16 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2023-05-15 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 19,011 |
| 2023-05-12 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1,049 |
| 2023-05-11 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 20 |
| 2023-05-10 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 1,825 |
| 2023-05-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-05-08 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 2,600 |
| 2023-05-05 | $18.88 | $19.01 | $18.88 | $19.01 | $19.01 | 21,764 |
| 2023-05-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 1,583 |
| 2023-05-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2023-05-02 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2023-05-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2023-04-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 2,180 |
| 2023-04-27 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 8,121 |
| 2023-04-26 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 22,897 |
| 2023-04-25 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 800 |
| 2023-04-24 | $18.41 | $18.48 | $18.41 | $18.48 | $18.48 | 2,110 |
| 2023-04-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-04-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-04-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 12,340 |
| 2023-04-18 | $18.83 | $18.94 | $18.83 | $18.94 | $18.94 | 14,062 |
| 2023-04-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 3,760 |
| 2023-04-14 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 816 |
| 2023-04-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 300 |
| 2023-04-12 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 1,085 |
| 2023-04-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 9,500 |
| 2023-04-10 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 5,323 |
| 2023-04-06 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 4,500 |
| 2023-04-04 | $18.91 | $18.96 | $18.91 | $18.96 | $18.96 | 28,000 |
| 2023-04-03 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-03-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 5,286 |
| 2023-03-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2023-03-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 9,040 |
| 2023-03-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,500 |
| 2023-03-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-03-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 6,790 |
| 2023-03-23 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,000 |
| 2023-03-22 | $18.35 | $18.39 | $18.35 | $18.39 | $18.39 | 10,276 |
| 2023-03-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 2,822 |
| 2023-03-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-03-17 | $18.05 | $18.05 | $17.94 | $17.94 | $17.94 | 3,796 |
| 2023-03-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2023-03-15 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 745 |
| 2023-03-14 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 4,500 |
| 2023-03-13 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 31,720 |
| 2023-03-10 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1,210 |
| 2023-03-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2023-03-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 690 |
| 2023-03-07 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-03-06 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 5,440 |
| 2023-03-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 9,400 |
| 2023-03-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 3,180 |
| 2023-02-28 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3,050 |
| 2023-02-27 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 28,951 |
| 2023-02-24 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 7,660 |
| 2023-02-23 | $17.42 | $17.45 | $17.25 | $17.25 | $17.25 | 35,268 |
| 2023-02-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 175 |
| 2023-02-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-02-17 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 787 |
| 2023-02-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 40,320 |
| 2023-02-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-02-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 55,684 |
| 2023-02-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 28,276 |
| 2023-02-10 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,000 |
| 2023-02-09 | $17.99 | $18.01 | $17.89 | $18.01 | $18.01 | 16,330 |
| 2023-02-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2023-02-07 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2023-02-06 | $17.72 | $17.72 | $17.57 | $17.57 | $17.57 | 6,269 |
| 2023-02-03 | $17.67 | $18.02 | $17.67 | $18.00 | $18.00 | 40,572 |
| 2023-02-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-02-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 2,850 |
| 2023-01-31 | $16.88 | $16.97 | $16.88 | $16.97 | $16.97 | 21,205 |
| 2023-01-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,576 |
| 2023-01-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 19,607 |
| 2023-01-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1,200 |
| 2023-01-25 | $17.00 | $17.00 | $16.51 | $16.51 | $16.51 | 6,012 |
| 2023-01-24 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2023-01-23 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2023-01-20 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2023-01-19 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 35,250 |
| 2023-01-18 | $16.66 | $16.66 | $16.31 | $16.31 | $16.31 | 3,265 |
| 2023-01-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 380 |
| 2023-01-13 | $16.27 | $16.27 | $16.19 | $16.19 | $16.19 | 49,573 |
| 2023-01-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 165 |
| 2023-01-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-01-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 620 |
| 2023-01-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-01-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-01-05 | $15.41 | $15.41 | $15.30 | $15.30 | $15.30 | 5,850 |
| 2023-01-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2023-01-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 5,648 |
| 2022-12-30 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-12-29 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 36,020 |
| 2022-12-28 | $15.60 | $15.60 | $15.37 | $15.37 | $15.37 | 16,028 |
| 2022-12-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,645 |
| 2022-12-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2,548 |
| 2022-12-22 | $15.48 | $15.48 | $15.44 | $15.44 | $15.44 | 7,004 |
| 2022-12-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 401 |
| 2022-12-20 | $15.73 | $15.76 | $15.68 | $15.76 | $15.76 | 54,762 |
| 2022-12-19 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 1,750 |
| 2022-12-16 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 31,200 |
| 2022-12-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 770 |
| 2022-12-14 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 649 |
| 2022-12-13 | $17.45 | $17.45 | $17.20 | $17.20 | $17.20 | 36,380 |
| 2022-12-12 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1,000 |
| 2022-12-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 3 |
| 2022-12-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 392 |
| 2022-12-07 | $16.30 | $16.30 | $16.23 | $16.23 | $16.23 | 7,998 |
| 2022-12-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-12-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-12-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-12-01 | $16.85 | $16.90 | $16.85 | $16.90 | $16.90 | 9,472 |
| 2022-11-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 10,583 |
| 2022-11-29 | $16.43 | $16.43 | $16.15 | $16.15 | $16.15 | 22,595 |
| 2022-11-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-11-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-11-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-11-22 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 5,600 |
| 2022-11-21 | $16.50 | $16.50 | $16.42 | $16.42 | $16.42 | 19,614 |
| 2022-11-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-11-17 | $16.40 | $16.60 | $16.40 | $16.60 | $16.60 | 11,039 |
| 2022-11-16 | $16.58 | $16.65 | $16.58 | $16.65 | $16.65 | 5,393 |
| 2022-11-15 | $17.04 | $17.04 | $16.99 | $16.99 | $16.99 | 1,178 |
| 2022-11-14 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 2,965 |
| 2022-11-11 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-11-10 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 7,500 |
| 2022-11-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2022-11-08 | $15.70 | $15.74 | $15.70 | $15.74 | $15.74 | 11,300 |
| 2022-11-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-11-04 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-11-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-11-02 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-11-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 5,000 |
| 2022-10-31 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-10-28 | $15.86 | $16.29 | $15.86 | $16.29 | $16.29 | 3,508 |
| 2022-10-27 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-10-26 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-10-25 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 6,270 |
| 2022-10-24 | $15.69 | $15.71 | $15.69 | $15.71 | $15.71 | 10,000 |
| 2022-10-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2022-10-20 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 490 |
| 2022-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-10-18 | $15.40 | $15.40 | $15.08 | $15.25 | $15.25 | 2,819 |
| 2022-10-17 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 6,023 |
| 2022-10-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-10-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 1,045 |
| 2022-10-12 | $14.69 | $14.71 | $14.66 | $14.66 | $14.66 | 5,649 |
| 2022-10-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2022-10-10 | $14.88 | $14.90 | $14.88 | $14.90 | $14.90 | 4,323 |
| 2022-10-07 | $15.37 | $15.37 | $15.05 | $15.05 | $15.05 | 1,860 |
| 2022-10-06 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 4,349 |
| 2022-10-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 372 |
| 2022-10-04 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-10-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-09-30 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-09-29 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-09-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-09-27 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 3,277 |
| 2022-09-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 4,567 |
| 2022-09-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-09-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 255 |
| 2022-09-21 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 16,041 |
| 2022-09-20 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 149 |
| 2022-09-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 4,148 |
| 2022-09-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 131 |
| 2022-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 3,035 |
| 2022-09-14 | $16.65 | $16.85 | $16.55 | $16.55 | $16.55 | 2,998 |
| 2022-09-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,685 |
| 2022-09-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-09-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-09-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 5,212 |
| 2022-09-07 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 22,388 |
| 2022-09-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-09-02 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1,119 |
| 2022-09-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-08-31 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-08-30 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1,600 |
| 2022-08-29 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-08-26 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-08-25 | $18.20 | $18.20 | $18.08 | $18.08 | $18.08 | 6,900 |
| 2022-08-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 2,300 |
| 2022-08-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-22 | $18.15 | $18.45 | $18.15 | $18.45 | $18.45 | 3,428 |
| 2022-08-19 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2,690 |
| 2022-08-18 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 5,750 |
| 2022-08-17 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 1 |
| 2022-08-16 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-08-15 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-08-12 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-08-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 1,773 |
| 2022-08-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 3,535 |
| 2022-08-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-08-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 17,045 |
| 2022-08-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-07-29 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 2,750 |
| 2022-07-28 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2022-07-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 5,940 |
| 2022-07-26 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-07-25 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-07-22 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-07-21 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 1,100 |
| 2022-07-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 9,720 |
| 2022-07-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 7,845 |
| 2022-07-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,498 |
| 2022-07-15 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-07-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-07-13 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,500 |
| 2022-07-12 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 100 |
| 2022-07-11 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2022-07-08 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 5,300 |
| 2022-07-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 4,148 |
| 2022-07-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2,965 |
| 2022-07-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-07-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,000 |
| 2022-06-30 | $15.68 | $15.73 | $15.68 | $15.73 | $15.73 | 2,312 |
| 2022-06-29 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1,216 |
| 2022-06-28 | $16.56 | $16.56 | $16.50 | $16.50 | $16.50 | 10,097 |
| 2022-06-27 | $16.60 | $16.72 | $16.58 | $16.72 | $16.72 | 29,115 |
| 2022-06-24 | $16.41 | $16.56 | $16.41 | $16.56 | $16.56 | 77,751 |
| 2022-06-23 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-06-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 955 |
| 2022-06-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 123 |
| 2022-06-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-06-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-06-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 18,470 |
| 2022-06-14 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 3,150 |
| 2022-06-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2022-06-10 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2022-06-09 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 11,026 |
| 2022-06-08 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-06-07 | $17.44 | $17.63 | $17.44 | $17.63 | $17.63 | 4,571 |
| 2022-06-06 | $17.81 | $17.81 | $17.59 | $17.59 | $17.59 | 18,568 |
| 2022-06-03 | $17.38 | $17.45 | $17.38 | $17.45 | $17.45 | 10,077 |
| 2022-06-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-06-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-31 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 32,174 |
| 2022-05-27 | $17.50 | $17.75 | $17.49 | $17.75 | $17.75 | 1,507 |
| 2022-05-26 | $16.92 | $17.05 | $16.88 | $17.02 | $17.02 | 47,101 |
| 2022-05-25 | $16.45 | $16.49 | $16.45 | $16.49 | $16.49 | 11,140 |
| 2022-05-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,870 |
| 2022-05-23 | $16.43 | $16.61 | $16.43 | $16.61 | $16.61 | 6,024 |
| 2022-05-20 | $16.43 | $16.43 | $16.36 | $16.36 | $16.36 | 14,200 |
| 2022-05-19 | $16.44 | $16.44 | $16.34 | $16.34 | $16.34 | 18,341 |
| 2022-05-18 | $16.96 | $16.96 | $16.90 | $16.90 | $16.90 | 1,230 |
| 2022-05-17 | $17.21 | $17.25 | $17.21 | $17.25 | $17.25 | 17,208 |
| 2022-05-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 882 |
| 2022-05-13 | $16.65 | $16.97 | $16.65 | $16.90 | $16.90 | 5,572 |
| 2022-05-12 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 8,438 |
| 2022-05-11 | $17.13 | $17.13 | $16.75 | $16.82 | $16.82 | 12,954 |
| 2022-05-10 | $17.10 | $17.22 | $17.00 | $17.00 | $17.00 | 3,643 |
| 2022-05-09 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 665 |
| 2022-05-06 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 169 |
| 2022-05-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2022-05-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 5,586 |
| 2022-05-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2,780 |
| 2022-05-02 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2022-04-29 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 1,830 |
| 2022-04-28 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 527 |
| 2022-04-27 | $17.74 | $18.01 | $17.74 | $18.01 | $18.01 | 13,517 |
| 2022-04-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-04-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 578 |
| 2022-04-22 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 4,000 |
| 2022-04-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 55 |
| 2022-04-18 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 396 |
| 2022-04-13 | $18.80 | $18.80 | $18.79 | $18.79 | $18.79 | 25,293 |
| 2022-04-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,573 |
| 2022-04-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,004 |
| 2022-04-07 | $19.43 | $19.43 | $19.35 | $19.35 | $19.35 | 3,377 |
| 2022-04-06 | $19.45 | $19.45 | $19.38 | $19.44 | $19.44 | 7,777 |
| 2022-04-05 | $20.08 | $20.08 | $19.88 | $19.88 | $19.88 | 9,410 |
| 2022-04-04 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 328 |
| 2022-04-01 | $19.93 | $19.95 | $19.89 | $19.95 | $19.95 | 13,274 |
| 2022-03-31 | $20.22 | $20.24 | $20.22 | $20.24 | $20.24 | 9,035 |
| 2022-03-30 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1,600 |
| 2022-03-29 | $20.47 | $20.50 | $20.47 | $20.50 | $20.50 | 6,445 |
| 2022-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 571 |
| 2022-03-25 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2022-03-24 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2022-03-23 | $19.49 | $19.66 | $19.48 | $19.48 | $19.48 | 8,075 |
| 2022-03-22 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-03-21 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-03-18 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 28,953 |
| 2022-03-17 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2022-03-16 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2022-03-15 | $18.02 | $18.04 | $18.01 | $18.04 | $18.04 | 28,953 |
| 2022-03-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 700 |
| 2022-03-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-03-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 143,845 |
| 2022-03-09 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 174 |
| 2022-03-08 | $17.86 | $17.86 | $17.80 | $17.80 | $17.80 | 6,355 |
| 2022-03-07 | $18.74 | $18.74 | $18.05 | $18.05 | $18.05 | 3,994 |
| 2022-03-04 | $18.75 | $18.77 | $18.75 | $18.77 | $18.77 | 890 |
| 2022-03-03 | $19.41 | $19.41 | $19.14 | $19.35 | $19.35 | 5,287 |
| 2022-03-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 3,700 |
| 2022-03-01 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1,374 |
| 2022-02-28 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 585 |
| 2022-02-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 372 |
| 2022-02-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 68 |
| 2022-02-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 413 |
| 2022-02-22 | $19.19 | $19.19 | $18.89 | $18.89 | $18.89 | 12,634 |
| 2022-02-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-02-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 246 |
| 2022-02-16 | $19.72 | $19.76 | $19.72 | $19.76 | $19.76 | 6,439 |
| 2022-02-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 5,500 |
| 2022-02-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 51 |
| 2022-02-11 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-02-10 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 3,604 |
| 2022-02-09 | $20.41 | $20.46 | $20.39 | $20.46 | $20.46 | 10,040 |
| 2022-02-08 | $19.81 | $20.00 | $19.81 | $20.00 | $20.00 | 19,659 |
| 2022-02-07 | $20.07 | $20.10 | $19.90 | $19.90 | $19.90 | 22,900 |
| 2022-02-04 | $19.92 | $19.92 | $19.88 | $19.91 | $19.91 | 14,655 |
| 2022-02-03 | $20.14 | $20.29 | $20.14 | $20.29 | $20.29 | 18,535 |
| 2022-02-02 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 18,620 |
| 2022-02-01 | $20.26 | $20.28 | $20.09 | $20.28 | $20.28 | 45,481 |
| 2022-01-31 | $19.79 | $20.04 | $19.79 | $20.01 | $20.01 | 23,912 |
| 2022-01-28 | $18.95 | $18.97 | $18.95 | $18.97 | $18.97 | 18,800 |
| 2022-01-27 | $19.44 | $19.44 | $19.33 | $19.33 | $19.33 | 18,330 |
| 2022-01-26 | $19.47 | $19.48 | $19.39 | $19.45 | $19.45 | 22,327 |
| 2022-01-25 | $18.92 | $19.03 | $18.92 | $19.03 | $19.03 | 20,216 |
| 2022-01-24 | $18.80 | $18.89 | $18.75 | $18.89 | $18.89 | 19,592 |
| 2022-01-21 | $19.70 | $19.84 | $19.70 | $19.84 | $19.84 | 29,032 |
| 2022-01-20 | $20.28 | $20.42 | $20.28 | $20.42 | $20.42 | 1,610 |
| 2022-01-19 | $20.10 | $20.10 | $20.09 | $20.09 | $20.09 | 27,431 |
| 2022-01-18 | $20.62 | $20.62 | $20.54 | $20.54 | $20.54 | 24,627 |
| 2022-01-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-01-13 | $21.25 | $21.29 | $21.25 | $21.29 | $21.29 | 6,600 |
| 2022-01-12 | $21.22 | $21.22 | $21.05 | $21.15 | $21.15 | 21,558 |
| 2022-01-11 | $20.90 | $20.90 | $20.80 | $20.80 | $20.80 | 63,331 |
| 2022-01-10 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 121 |
| 2022-01-07 | $20.81 | $21.10 | $20.81 | $21.10 | $21.10 | 765 |
| 2022-01-06 | $21.09 | $21.09 | $20.90 | $20.90 | $20.90 | 5,710 |
| 2022-01-05 | $21.65 | $21.65 | $21.20 | $21.22 | $21.22 | 6,556 |
| 2022-01-04 | $21.96 | $22.10 | $21.72 | $22.10 | $22.10 | 29,431 |
| 2022-01-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 3,074 |
| 2021-12-29 | $22.07 | $22.13 | $22.07 | $22.13 | $22.13 | 15,400 |
| 2021-12-28 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2021-12-27 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 1,267 |
| 2021-12-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 200 |
| 2021-12-22 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1,740 |
| 2021-12-21 | $20.93 | $21.01 | $20.90 | $21.01 | $21.01 | 32,160 |
| 2021-12-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2021-12-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 4,107 |
| 2021-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 13,420 |
| 2021-12-15 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2021-12-14 | $21.09 | $21.47 | $21.09 | $21.47 | $21.47 | 15,785 |
| 2021-12-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2021-12-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2021-12-09 | $21.79 | $21.79 | $21.67 | $21.67 | $21.67 | 18,919 |
| 2021-12-08 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 141 |
| 2021-12-07 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 6,433 |
| 2021-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2021-12-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 10,430 |
| 2021-12-02 | $20.84 | $20.97 | $20.84 | $20.97 | $20.97 | 1,460 |
| 2021-12-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-11-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-11-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-11-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2,389 |
| 2021-11-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2021-11-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2021-11-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2021-11-19 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 890 |
| 2021-11-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 19,011 |
| 2021-11-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2021-11-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2021-11-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,000 |
| 2021-11-12 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 3,307 |
| 2021-11-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2,000 |
| 2021-11-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1,186 |
| 2021-11-09 | $21.04 | $21.07 | $21.04 | $21.07 | $21.07 | 6,949 |
| 2021-11-08 | $21.05 | $21.09 | $21.05 | $21.09 | $21.09 | 33,117 |
| 2021-11-05 | $21.06 | $21.12 | $21.04 | $21.12 | $21.12 | 10,594 |
| 2021-11-04 | $20.80 | $20.86 | $20.80 | $20.86 | $20.86 | 7,123 |
| 2021-11-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 14,275 |
| 2021-11-02 | $20.43 | $20.60 | $20.43 | $20.60 | $20.60 | 6,228 |
| 2021-11-01 | $20.32 | $20.32 | $20.21 | $20.21 | $20.21 | 5,395 |
| 2021-10-29 | $20.13 | $20.30 | $20.13 | $20.30 | $20.30 | 8,671 |
| 2021-10-28 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2021-10-27 | $20.11 | $20.11 | $20.05 | $20.09 | $20.09 | 64,757 |
| 2021-10-26 | $20.17 | $20.17 | $20.13 | $20.13 | $20.13 | 16,755 |
| 2021-10-25 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2021-10-22 | $20.00 | $20.00 | $19.94 | $19.94 | $19.94 | 11,022 |
| 2021-10-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2021-10-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 115 |
| 2021-10-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 15,930 |
| 2021-10-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 2,381 |
| 2021-10-15 | $19.53 | $19.75 | $19.53 | $19.75 | $19.75 | 2,495 |
| 2021-10-14 | $19.30 | $19.55 | $19.30 | $19.55 | $19.55 | 18,630 |
| 2021-10-13 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 440 |
| 2021-10-12 | $18.99 | $19.03 | $18.99 | $19.03 | $19.03 | 19,565 |
| 2021-10-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-10-08 | $19.23 | $19.23 | $19.20 | $19.20 | $19.20 | 38,136 |
| 2021-10-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 225 |
| 2021-10-06 | $18.75 | $18.89 | $18.73 | $18.84 | $18.84 | 7,726 |
| 2021-10-05 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 16,430 |
| 2021-10-04 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2021-10-01 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2021-09-30 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 8,442 |
| 2021-09-29 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 3,496 |
| 2021-09-28 | $19.10 | $19.25 | $19.06 | $19.06 | $19.06 | 19,335 |
| 2021-09-27 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2021-09-24 | $19.63 | $19.67 | $19.63 | $19.67 | $19.67 | 9,740 |
| 2021-09-23 | $19.70 | $19.88 | $19.67 | $19.88 | $19.88 | 21,850 |
| 2021-09-22 | $19.38 | $19.38 | $19.36 | $19.36 | $19.36 | 328 |
| 2021-09-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 16,250 |
| 2021-09-20 | $19.24 | $19.24 | $19.20 | $19.20 | $19.20 | 2,831 |
| 2021-09-17 | $19.58 | $19.59 | $19.58 | $19.59 | $19.59 | 7,100 |
| 2021-09-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 11,162 |
| 2021-09-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 886 |
| 2021-09-14 | $19.71 | $19.71 | $19.61 | $19.68 | $19.68 | 49,946 |
| 2021-09-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 12,657 |
| 2021-09-10 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 4,470 |
| 2021-09-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 4,985 |
| 2021-09-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 66 |
| 2021-09-07 | $19.98 | $20.04 | $19.98 | $20.04 | $20.04 | 23,075 |
| 2021-09-03 | $20.00 | $20.03 | $20.00 | $20.03 | $20.03 | 2,239 |
| 2021-09-02 | $20.01 | $20.01 | $19.90 | $19.90 | $19.90 | 19,911 |
| 2021-09-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-08-31 | $19.99 | $19.99 | $19.81 | $19.98 | $19.98 | 48,972 |
| 2021-08-30 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2021-08-27 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2021-08-26 | $19.77 | $19.78 | $19.75 | $19.78 | $19.78 | 8,010 |
| 2021-08-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 113 |
| 2021-08-24 | $19.85 | $19.88 | $19.85 | $19.85 | $19.85 | 613 |
| 2021-08-23 | $19.70 | $19.84 | $19.70 | $19.84 | $19.84 | 9,821 |
| 2021-08-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 215 |
| 2021-08-19 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2021-08-18 | $19.44 | $19.44 | $19.43 | $19.43 | $19.43 | 824 |
| 2021-08-17 | $19.49 | $19.49 | $19.41 | $19.41 | $19.41 | 3,565 |
| 2021-08-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 5,145 |
| 2021-08-13 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 3,305 |
| 2021-08-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 6,420 |
| 2021-08-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-08-10 | $19.43 | $19.43 | $19.35 | $19.35 | $19.35 | 584 |
| 2021-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-08-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 936 |
| 2021-08-05 | $19.40 | $19.45 | $19.40 | $19.45 | $19.45 | 31,447 |
| 2021-08-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2021-08-03 | $19.25 | $19.25 | $19.18 | $19.18 | $19.18 | 4,667 |
| 2021-08-02 | $19.35 | $19.45 | $19.35 | $19.45 | $19.45 | 35,557 |
| 2021-07-30 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 255 |
| 2021-07-29 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2021-07-28 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 3,980 |
| 2021-07-27 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-07-26 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-07-23 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 7,813 |
| 2021-07-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 552 |
| 2021-07-21 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 5,410 |
| 2021-07-20 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2021-07-19 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2021-07-16 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 397 |
| 2021-07-15 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 22 |
| 2021-07-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 27 |
| 2021-07-09 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-08 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-07 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-06 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-02 | $18.74 | $18.74 | $18.73 | $18.73 | $18.73 | 5,605 |
| 2021-07-01 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 227 |
| 2021-06-30 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2021-06-29 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 700 |
| 2021-06-28 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2021-06-25 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 300 |
| 2021-06-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 15,094 |
| 2021-06-23 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 332 |
| 2021-06-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 900 |
| 2021-06-21 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 3,365 |
| 2021-06-18 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 5,810 |
| 2021-06-17 | $17.86 | $17.95 | $17.86 | $17.95 | $17.95 | 23,159 |
| 2021-06-16 | $17.91 | $17.97 | $17.91 | $17.91 | $17.91 | 33,548 |
| 2021-06-15 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 11,530 |
| 2021-06-14 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1,709 |
| 2021-06-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2021-06-10 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 11,401 |
| 2021-06-09 | $17.63 | $17.64 | $17.63 | $17.64 | $17.64 | 4,581 |
| 2021-06-08 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-06-07 | $17.54 | $17.54 | $17.51 | $17.51 | $17.51 | 15,769 |
| 2021-06-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 20,710 |
| 2021-06-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 45,000 |
| 2021-06-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 400 |
| 2021-06-01 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 18,770 |
| 2021-05-28 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2021-05-27 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 281 |
| 2021-05-26 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2021-05-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2021-05-24 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1,277 |
| 2021-05-21 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 385 |
| 2021-05-20 | $17.08 | $17.15 | $17.08 | $17.15 | $17.15 | 2,595 |
| 2021-05-19 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 16,562 |
| 2021-05-18 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2021-05-17 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 4,670 |
| 2021-05-14 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2021-05-13 | $16.83 | $16.83 | $16.80 | $16.82 | $16.82 | 23,535 |
| 2021-05-12 | $16.63 | $16.65 | $16.63 | $16.65 | $16.65 | 49,280 |
| 2021-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-05-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 187 |
| 2021-05-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-05-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-05-05 | $17.32 | $17.32 | $17.25 | $17.25 | $17.25 | 13,756 |
| 2021-05-04 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 171 |
| 2021-05-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 531 |
| 2021-04-30 | $17.57 | $17.67 | $17.57 | $17.67 | $17.67 | 7,575 |
| 2021-04-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 14,280 |
| 2021-04-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-04-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1,100 |
| 2021-04-26 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 2,200 |
| 2021-04-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 105 |
| 2021-04-22 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 4,732 |
| 2021-04-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 5,135 |
| 2021-04-20 | $17.64 | $17.64 | $17.50 | $17.55 | $17.55 | 25,939 |
| 2021-04-19 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2021-04-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2021-04-15 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2021-04-14 | $17.77 | $17.80 | $17.77 | $17.77 | $17.77 | 12,688 |
| 2021-04-13 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 14,100 |
| 2021-04-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2021-04-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 9,116 |
| 2021-04-08 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 285 |
| 2021-04-07 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 49,912 |
| 2021-04-06 | $17.32 | $17.36 | $17.32 | $17.34 | $17.34 | 74,439 |
| 2021-04-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 650 |
| 2021-04-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2021-03-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,846 |
| 2021-03-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2021-03-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,105 |
| 2021-03-26 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2021-03-25 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 3,146 |
| 2021-03-24 | $16.44 | $16.49 | $16.44 | $16.49 | $16.49 | 94,394 |
| 2021-03-23 | $16.59 | $16.66 | $16.45 | $16.45 | $16.45 | 13,699 |
| 2021-03-22 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 2,328 |
| 2021-03-19 | $16.26 | $16.28 | $16.23 | $16.28 | $16.28 | 68,822 |
| 2021-03-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 12,107 |
| 2021-03-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2021-03-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 365 |
| 2021-03-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2021-03-12 | $16.38 | $16.38 | $16.33 | $16.33 | $16.33 | 11,432 |
| 2021-03-11 | $16.49 | $16.59 | $16.49 | $16.59 | $16.59 | 3,376 |
| 2021-03-10 | $16.34 | $16.39 | $16.34 | $16.39 | $16.39 | 14,000 |
| 2021-03-09 | $16.35 | $16.35 | $16.20 | $16.20 | $16.20 | 3,448 |
| 2021-03-08 | $16.13 | $16.13 | $16.12 | $16.12 | $16.12 | 28,500 |
| 2021-03-05 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2021-03-04 | $16.16 | $16.17 | $16.09 | $16.09 | $16.09 | 10,162 |
| 2021-03-03 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2021-03-02 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2021-03-01 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 125 |
| 2021-02-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 5,973 |
| 2021-02-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-02-24 | $16.48 | $16.63 | $16.48 | $16.60 | $16.60 | 5,973 |
| 2021-02-23 | $16.32 | $16.52 | $16.32 | $16.32 | $16.32 | 86,343 |
| 2021-02-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2021-02-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,170 |
| 2021-02-18 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2021-02-17 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2021-02-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 8,593 |
| 2021-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 22 |
| 2021-02-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 4,732 |
| 2021-02-10 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2021-02-09 | $17.16 | $17.21 | $17.16 | $17.21 | $17.21 | 31,320 |
| 2021-02-08 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 300 |
| 2021-02-05 | $17.00 | $17.00 | $16.99 | $16.99 | $16.99 | 1,650 |
| 2021-02-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 29,744 |
| 2021-02-02 | $16.72 | $16.78 | $16.72 | $16.76 | $16.76 | 2,785 |
| 2021-02-01 | $16.45 | $16.45 | $16.36 | $16.36 | $16.36 | 13,735 |
| 2021-01-29 | $16.53 | $16.53 | $16.31 | $16.31 | $16.31 | 4,135 |
| 2021-01-28 | $16.67 | $16.71 | $16.67 | $16.71 | $16.71 | 11,143 |
| 2021-01-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 5,612 |
| 2021-01-26 | $16.86 | $16.89 | $16.82 | $16.82 | $16.82 | 7,483 |
| 2021-01-25 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 378 |
| 2021-01-22 | $16.71 | $16.84 | $16.71 | $16.84 | $16.84 | 7,497 |
| 2021-01-21 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,798 |
| 2021-01-20 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 834 |
| 2021-01-19 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 3,294 |
| 2021-01-15 | $16.07 | $16.07 | $15.99 | $15.99 | $15.99 | 2,407 |
| 2021-01-14 | $16.36 | $16.39 | $16.36 | $16.37 | $16.37 | 9,830 |
| 2021-01-13 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 3,165 |
| 2021-01-12 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 4,960 |
| 2021-01-11 | $16.37 | $16.37 | $16.36 | $16.36 | $16.36 | 4,605 |
| 2021-01-08 | $16.41 | $16.55 | $16.41 | $16.55 | $16.55 | 9,499 |
| 2021-01-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 185 |
| 2021-01-06 | $16.05 | $16.25 | $16.05 | $16.25 | $16.25 | 10,472 |
| 2021-01-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 6,301 |
| 2021-01-04 | $16.27 | $16.32 | $16.20 | $16.20 | $16.20 | 17,824 |
| 2020-12-31 | $16.41 | $16.41 | $16.36 | $16.40 | $16.40 | 16,911 |
| 2020-12-30 | $16.37 | $16.37 | $16.31 | $16.31 | $16.31 | 4,201 |
| 2020-12-29 | $16.51 | $16.51 | $16.39 | $16.42 | $16.42 | 61,071 |
| 2020-12-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 258 |
| 2020-12-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 6,980 |
| 2020-12-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 72 |
| 2020-12-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 110 |
| 2020-12-21 | $15.80 | $15.98 | $15.80 | $15.98 | $15.98 | 1,262 |
| 2020-12-18 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 2,606 |
| 2020-12-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 5,251 |
| 2020-12-16 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 98,365 |
| 2020-12-15 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 6,063 |
| 2020-12-14 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 10,240 |
| 2020-12-11 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 86 |
| 2020-12-10 | $15.55 | $15.63 | $15.55 | $15.63 | $15.63 | 12,685 |
| 2020-12-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 8,622 |
| 2020-12-08 | $15.86 | $15.86 | $15.79 | $15.81 | $15.81 | 34,212 |
| 2020-12-07 | $15.89 | $15.89 | $15.85 | $15.85 | $15.85 | 38,634 |
| 2020-12-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 1,766 |
| 2020-12-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2020-12-02 | $15.61 | $15.61 | $15.57 | $15.57 | $15.57 | 4,900 |
| 2020-12-01 | $15.66 | $15.78 | $15.61 | $15.78 | $15.78 | 8,915 |
| 2020-11-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2020-11-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 220 |
| 2020-11-25 | $15.28 | $15.33 | $15.28 | $15.33 | $15.33 | 23,153 |
| 2020-11-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 18,045 |
| 2020-11-23 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2020-11-20 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2020-11-19 | $15.12 | $15.13 | $15.12 | $15.13 | $15.13 | 18,045 |
| 2020-11-18 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2020-11-17 | $15.30 | $15.30 | $15.21 | $15.29 | $15.29 | 28,323 |
| 2020-11-16 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 13,650 |
| 2020-11-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 400 |
| 2020-11-12 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 5,934 |
| 2020-11-11 | $15.03 | $15.10 | $15.03 | $15.09 | $15.09 | 58,599 |
| 2020-11-10 | $14.92 | $15.00 | $14.88 | $15.00 | $15.00 | 11,589 |
| 2020-11-09 | $15.66 | $15.66 | $15.50 | $15.50 | $15.50 | 14,908 |
| 2020-11-06 | $14.97 | $15.15 | $14.97 | $15.15 | $15.15 | 251,864 |
| 2020-11-05 | $15.21 | $15.21 | $15.13 | $15.15 | $15.15 | 11,832 |
| 2020-11-04 | $14.66 | $14.73 | $14.66 | $14.73 | $14.73 | 1,130 |
| 2020-11-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,742 |
| 2020-11-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 520 |
| 2020-10-30 | $13.92 | $13.92 | $13.81 | $13.81 | $13.81 | 10,575 |
| 2020-10-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2020-10-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 14,000 |
| 2020-10-27 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2,055 |
| 2020-10-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2020-10-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2020-10-22 | $14.92 | $14.93 | $14.92 | $14.93 | $14.93 | 2,342 |
| 2020-10-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 937 |
| 2020-10-20 | $14.93 | $14.93 | $14.88 | $14.88 | $14.88 | 3,478 |
| 2020-10-19 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 3,000 |
| 2020-10-16 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 5,586 |
| 2020-10-15 | $15.05 | $15.05 | $15.02 | $15.02 | $15.02 | 4,035 |
| 2020-10-14 | $15.44 | $15.44 | $15.35 | $15.35 | $15.35 | 3,353 |
| 2020-10-13 | $15.47 | $15.59 | $15.47 | $15.59 | $15.59 | 24,053 |
| 2020-10-12 | $15.24 | $15.34 | $15.24 | $15.34 | $15.34 | 3,398 |
| 2020-10-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2020-10-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 4,115 |
| 2020-10-07 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 700 |
| 2020-10-06 | $14.70 | $14.70 | $14.67 | $14.67 | $14.67 | 3,566 |
| 2020-10-05 | $14.63 | $14.63 | $14.55 | $14.55 | $14.55 | 3,629 |
| 2020-10-02 | $14.62 | $14.62 | $14.59 | $14.59 | $14.59 | 4,860 |
| 2020-10-01 | $14.78 | $14.78 | $14.61 | $14.61 | $14.61 | 8,909 |
| 2020-09-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 11,534 |
| 2020-09-29 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2020-09-28 | $14.43 | $14.43 | $14.42 | $14.42 | $14.42 | 1,465 |
| 2020-09-25 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 121 |
| 2020-09-24 | $13.88 | $13.95 | $13.88 | $13.95 | $13.95 | 590 |
| 2020-09-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-09-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-09-21 | $13.82 | $13.85 | $13.82 | $13.85 | $13.85 | 795 |
| 2020-09-18 | $14.17 | $14.17 | $14.08 | $14.08 | $14.08 | 12,398 |
| 2020-09-17 | $14.00 | $14.18 | $14.00 | $14.18 | $14.18 | 6,105 |
| 2020-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 343 |
| 2020-09-15 | $14.55 | $14.62 | $14.55 | $14.62 | $14.62 | 3,608 |
| 2020-09-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-09-11 | $14.24 | $14.33 | $14.24 | $14.33 | $14.33 | 24,535 |
| 2020-09-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 860 |
| 2020-09-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 305 |
| 2020-09-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2020-09-04 | $14.91 | $14.91 | $14.64 | $14.64 | $14.64 | 14,709 |
| 2020-09-03 | $15.57 | $15.57 | $15.00 | $15.25 | $15.25 | 21,163 |
| 2020-09-02 | $15.72 | $15.82 | $15.72 | $15.82 | $15.82 | 16,590 |
| 2020-09-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 29,444 |
| 2020-08-31 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 16,452 |
| 2020-08-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 2,901 |
| 2020-08-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 23,648 |
| 2020-08-26 | $15.05 | $15.15 | $15.05 | $15.05 | $15.05 | 6,923 |
| 2020-08-25 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 25,753 |
| 2020-08-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 10,092 |
| 2020-08-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 850 |
| 2020-08-20 | $14.25 | $14.55 | $14.25 | $14.55 | $14.55 | 19,956 |
| 2020-08-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 3,060 |
| 2020-08-18 | $14.34 | $14.46 | $14.34 | $14.46 | $14.46 | 986 |
| 2020-08-17 | $14.34 | $14.50 | $14.34 | $14.50 | $14.50 | 6,700 |
| 2020-08-14 | $14.26 | $14.26 | $14.10 | $14.10 | $14.10 | 3,328 |
| 2020-08-13 | $14.29 | $14.50 | $14.29 | $14.50 | $14.50 | 3,023 |
| 2020-08-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,255 |
| 2020-08-11 | $14.10 | $14.19 | $14.10 | $14.19 | $14.19 | 4,215 |
| 2020-08-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 4,320 |
| 2020-08-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 985 |
| 2020-08-06 | $14.34 | $14.35 | $14.34 | $14.35 | $14.35 | 2,045 |
| 2020-08-05 | $14.27 | $14.35 | $14.25 | $14.25 | $14.25 | 1,344 |
| 2020-08-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2020-08-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 4,970 |
| 2020-07-31 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 11,066 |
| 2020-07-30 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2020-07-29 | $13.44 | $13.44 | $13.38 | $13.38 | $13.38 | 13,152 |
| 2020-07-28 | $13.32 | $13.34 | $13.25 | $13.25 | $13.25 | 16,725 |
| 2020-07-27 | $13.33 | $13.35 | $13.33 | $13.35 | $13.35 | 1,068 |
| 2020-07-24 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 28,808 |
| 2020-07-23 | $13.66 | $13.73 | $13.66 | $13.73 | $13.73 | 5,435 |
| 2020-07-22 | $13.72 | $13.72 | $13.59 | $13.59 | $13.59 | 480 |
| 2020-07-21 | $13.77 | $13.77 | $13.72 | $13.72 | $13.72 | 4,000 |
| 2020-07-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 170 |
| 2020-07-17 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 1,800 |
| 2020-07-16 | $13.34 | $13.34 | $13.28 | $13.28 | $13.28 | 10,700 |
| 2020-07-15 | $13.57 | $13.59 | $13.57 | $13.59 | $13.59 | 1,700 |
| 2020-07-14 | $13.06 | $13.50 | $13.06 | $13.18 | $13.18 | 3,900 |
| 2020-07-13 | $13.75 | $13.75 | $13.69 | $13.69 | $13.69 | 9,500 |
| 2020-07-08 | $13.40 | $13.40 | $13.32 | $13.32 | $13.32 | 19,000 |
| 2020-07-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 190 |
| 2020-07-06 | $13.45 | $13.60 | $13.45 | $13.60 | $13.60 | 8,800 |
| 2020-07-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,840 |
| 2020-06-26 | $12.77 | $13.14 | $12.77 | $13.14 | $13.14 | 16,959 |
| 2020-06-25 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 2,400 |
| 2020-06-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 7,948 |
| 2020-06-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 4,774 |
| 2020-06-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 2,432 |
| 2020-06-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 544 |
| 2020-06-18 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 44,935 |
| 2020-06-17 | $12.87 | $12.92 | $12.87 | $12.92 | $12.92 | 10,749 |
| 2020-06-16 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 621 |
| 2020-06-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 2,313 |
| 2020-06-12 | $12.61 | $12.61 | $12.58 | $12.58 | $12.58 | 8,576 |
| 2020-06-11 | $12.75 | $12.80 | $12.70 | $12.70 | $12.70 | 35,125 |
| 2020-06-10 | $12.99 | $12.99 | $12.94 | $12.94 | $12.94 | 12,609 |
| 2020-06-09 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 600 |
| 2020-06-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 5,660 |
| 2020-06-04 | $12.51 | $12.51 | $12.47 | $12.47 | $12.47 | 4,612 |
| 2020-06-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 200 |
| 2020-06-02 | $12.29 | $12.29 | $12.26 | $12.26 | $12.26 | 2,491 |
| 2020-05-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 99 |
| 2020-05-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 35,028 |
| 2020-05-26 | $12.26 | $12.28 | $12.22 | $12.22 | $12.22 | 5,474 |
| 2020-05-22 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 892 |
| 2020-05-21 | $12.19 | $12.19 | $12.12 | $12.14 | $12.14 | 31,224 |
| 2020-05-20 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 1,000 |
| 2020-05-19 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 942 |
| 2020-05-18 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 730 |
| 2020-05-15 | $11.56 | $11.56 | $11.46 | $11.46 | $11.46 | 1,067 |
| 2020-05-14 | $11.35 | $11.38 | $11.35 | $11.38 | $11.38 | 14,332 |
| 2020-05-13 | $11.64 | $11.64 | $11.62 | $11.62 | $11.62 | 12,200 |
| 2020-05-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 11,367 |
| 2020-05-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 6,000 |
| 2020-05-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 2,126 |
| 2020-05-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 4 |
| 2020-05-06 | $11.54 | $11.57 | $11.54 | $11.57 | $11.57 | 4,877 |
| 2020-05-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 400 |
| 2020-04-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2,235 |
| 2020-04-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,000 |
| 2020-04-28 | $11.29 | $11.33 | $11.20 | $11.20 | $11.20 | 16,341 |
| 2020-04-27 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 450 |
| 2020-04-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1,818 |
| 2020-04-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 23,960 |
| 2020-04-21 | $10.86 | $10.86 | $10.54 | $10.75 | $10.75 | 4,445 |
| 2020-04-20 | $11.08 | $11.08 | $11.06 | $11.06 | $11.06 | 45,947 |
| 2020-04-17 | $11.18 | $11.28 | $11.13 | $11.16 | $11.16 | 37,204 |
| 2020-04-15 | $10.88 | $10.93 | $10.88 | $10.93 | $10.93 | 8,663 |
| 2020-04-14 | $11.06 | $11.06 | $10.97 | $10.97 | $10.97 | 9,890 |
| 2020-04-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,000 |
| 2020-04-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,134 |
| 2020-04-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,840 |
| 2020-04-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,300 |
| 2020-04-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,978 |
| 2020-04-01 | $10.00 | $10.00 | $9.76 | $9.76 | $9.76 | 2,936 |
| 2020-03-31 | $10.20 | $10.46 | $10.20 | $10.43 | $10.43 | 13,245 |
| 2020-03-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 6,897 |
| 2020-03-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 940 |
| 2020-03-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,080 |
| 2020-03-24 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 12,555 |
| 2020-03-23 | $8.66 | $9.21 | $8.66 | $9.21 | $9.21 | 53,414 |
| 2020-03-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 7,850 |
| 2020-03-19 | $9.25 | $9.36 | $9.25 | $9.25 | $9.25 | 17,304 |
| 2020-03-18 | $9.26 | $9.26 | $9.20 | $9.20 | $9.20 | 26,540 |
| 2020-03-17 | $9.08 | $9.35 | $9.08 | $9.35 | $9.35 | 7,417 |
| 2020-03-16 | $9.74 | $9.74 | $9.33 | $9.33 | $9.33 | 12,715 |
| 2020-03-13 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 15,316 |
| 2020-03-12 | $9.60 | $9.87 | $9.50 | $9.50 | $9.50 | 38,743 |
| 2020-03-11 | $10.62 | $10.62 | $10.54 | $10.59 | $10.59 | 4,220 |
| 2020-03-10 | $10.50 | $10.88 | $10.50 | $10.88 | $10.88 | 23,589 |
| 2020-03-09 | $10.60 | $10.72 | $10.49 | $10.50 | $10.50 | 30,735 |
| 2020-03-06 | $10.94 | $11.05 | $10.94 | $11.05 | $11.05 | 20,145 |
| 2020-03-05 | $11.52 | $11.61 | $11.52 | $11.61 | $11.61 | 16,883 |
| 2020-03-04 | $11.46 | $11.46 | $11.44 | $11.44 | $11.44 | 8,777 |
| 2020-03-03 | $11.62 | $11.62 | $11.20 | $11.20 | $11.20 | 34,913 |
| 2020-03-02 | $11.19 | $11.50 | $11.07 | $11.45 | $11.45 | 132,817 |
| 2020-02-28 | $10.56 | $10.88 | $10.56 | $10.88 | $10.88 | 80,747 |
| 2020-02-27 | $11.23 | $11.50 | $11.23 | $11.50 | $11.50 | 6,245 |
| 2020-02-26 | $11.54 | $11.86 | $11.54 | $11.86 | $11.86 | 62,041 |
| 2020-02-25 | $11.96 | $11.96 | $11.88 | $11.88 | $11.88 | 13,934 |
| 2020-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 29,323 |
| 2020-02-21 | $12.50 | $12.51 | $12.50 | $12.50 | $12.50 | 73,408 |
| 2020-02-20 | $12.81 | $12.81 | $12.59 | $12.75 | $12.75 | 54,228 |
| 2020-02-18 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 6,436 |
| 2020-02-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 23,140 |
| 2020-02-13 | $12.72 | $12.74 | $12.72 | $12.74 | $12.74 | 8,150 |
| 2020-02-12 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 8,594 |
| 2020-02-10 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 639 |
| 2020-02-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 34,490 |
| 2020-02-06 | $12.50 | $12.50 | $12.38 | $12.38 | $12.38 | 14,441 |
| 2020-02-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 3,406 |
| 2020-02-03 | $12.06 | $12.08 | $12.06 | $12.08 | $12.08 | 22,107 |
| 2020-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 45,107 |
| 2020-01-30 | $12.05 | $12.10 | $12.05 | $12.10 | $12.10 | 40,523 |
| 2020-01-29 | $12.25 | $12.25 | $12.17 | $12.19 | $12.19 | 48,581 |
| 2020-01-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 46,340 |
| 2020-01-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 3,200 |
| 2020-01-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 21,500 |
| 2020-01-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 490 |
| 2020-01-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 7,910 |
| 2020-01-17 | $12.08 | $12.08 | $12.00 | $12.00 | $12.00 | 10,200 |
| 2020-01-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 3,067 |
| 2020-01-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 7,112 |
| 2020-01-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 22,536 |
| 2020-01-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1,820 |
| 2020-01-08 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 40,845 |
| 2020-01-07 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1,821 |
| 2020-01-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 25,381 |
| 2020-01-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 5,000 |
| 2019-12-30 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 16,536 |
| 2019-12-27 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 48,032 |
| 2019-12-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 7,500 |
| 2019-12-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3,000 |
| 2019-12-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4,836 |
| 2019-12-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 21,250 |
| 2019-12-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 18,977 |
| 2019-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 9,026 |
| 2019-12-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 4,092 |
| 2019-12-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 3,000 |
| 2019-12-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,423 |
| 2019-12-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 3,268 |
| 2019-12-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2,981 |
| 2019-12-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4,397 |
| 2019-12-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 14,687 |
| 2019-12-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5,705 |
| 2019-11-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 10,673 |
| 2019-11-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4,171 |
| 2019-11-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1,610 |
| 2019-11-19 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 9,313 |
| 2019-11-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 12,941 |
| 2019-11-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 34,200 |
| 2019-11-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5,360 |
| 2019-11-13 | $10.75 | $10.83 | $10.75 | $10.83 | $10.83 | 8,565 |
| 2019-11-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 750 |
| 2019-11-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 280 |
| 2019-11-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,760 |
| 2019-11-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 5,830 |
| 2019-11-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 6,190 |
| 2019-11-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 7,650 |
| 2019-10-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 69,450 |
| 2019-10-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 63,600 |
| 2019-10-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,180 |
| 2019-10-24 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 2,786 |
| 2019-10-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,335 |
| 2019-10-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 6,789 |
| 2019-10-17 | $10.18 | $10.18 | $10.13 | $10.13 | $10.13 | 48,959 |
| 2019-10-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9,938 |
| 2019-10-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,496 |
| 2019-10-07 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 16,118 |
| 2019-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8,328 |
| 2019-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 29,665 |
| 2019-09-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 46,819 |
| 2019-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,586 |
| 2019-09-19 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 7,997 |
| 2019-09-18 | $10.06 | $10.19 | $10.06 | $10.09 | $10.09 | 17,675 |
| 2019-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15,000 |
| 2019-09-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,069 |
| 2019-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 20,236 |
| 2019-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 642 |
| 2019-09-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,163 |
| 2019-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,382 |
| 2019-08-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 13,000 |
| 2019-08-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 26,713 |
| 2019-08-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,286 |
| 2019-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 25,292 |
| 2019-08-21 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 8,450 |
| 2019-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 134 |
| 2019-08-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1,440 |
| 2019-08-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 5,922 |
| 2019-08-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 20,773 |
| 2019-08-05 | $9.52 | $9.52 | $9.50 | $9.50 | $9.50 | 32,509 |
| 2019-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 76,000 |
| 2019-08-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,000 |
| 2019-07-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 44,900 |
| 2019-07-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 20,000 |
| 2019-07-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 8,202 |
| 2019-07-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,617 |
| 2019-07-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 8,700 |
| 2019-07-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,000 |
| 2019-07-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,640 |
| 2019-07-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 20,000 |
| 2019-07-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 910 |
| 2019-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 35,100 |
| 2019-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,491 |
| 2019-07-08 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 3,685 |
| 2019-07-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,268 |
| 2019-06-28 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 19,737 |
| 2019-06-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 6,200 |
| 2019-06-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,866 |
| 2019-06-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 38,308 |
| 2019-06-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 11 |
| 2019-05-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 122 |
| 2019-05-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 16,200 |
| 2019-05-22 | $9.29 | $9.29 | $9.24 | $9.24 | $9.24 | 8,595 |
| 2019-05-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 3,846 |
| 2019-05-10 | $9.38 | $9.38 | $9.25 | $9.30 | $9.30 | 6,000 |
| 2019-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4,620 |
| 2019-05-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 421 |
| 2019-05-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 24,000 |
| 2019-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 27,547 |
| 2019-05-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,543 |
| 2019-05-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,105 |
| 2019-04-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6,707 |
| 2019-04-29 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 1,775 |
| 2019-04-26 | $9.72 | $9.77 | $9.72 | $9.74 | $9.74 | 17,650 |
| 2019-04-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6 |
| 2019-04-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,854 |
| 2019-04-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 26,441 |
| 2019-04-16 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 50,597 |
| 2019-04-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 246 |
| 2019-04-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 66,103 |
| 2019-04-04 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 28,200 |
| 2019-04-03 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 17,000 |
| 2019-03-27 | $9.07 | $9.07 | $9.04 | $9.04 | $9.04 | 5,366 |
| 2019-03-26 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 2,690 |
| 2019-03-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 24,300 |
| 2019-03-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 6,687 |
| 2019-03-18 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 15,913 |
| 2019-03-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 12,422 |
| 2019-03-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 7,000 |
| 2019-03-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4,500 |
| 2019-03-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,793 |
| 2019-03-05 | $8.72 | $8.79 | $8.72 | $8.79 | $8.79 | 17,990 |
| 2019-03-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 11,138 |
| 2019-02-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1,520 |
| 2019-02-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 4,200 |
| 2019-02-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 7,500 |
| 2019-02-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 7,077 |
| 2019-02-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,711 |
| 2019-02-20 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 32,439 |
| 2019-02-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,711 |
| 2019-02-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 932 |
| 2019-02-13 | $8.52 | $8.58 | $8.52 | $8.58 | $8.58 | 63,450 |
| 2019-02-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,351 |
| 2019-02-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 5,360 |
| 2019-02-07 | $8.36 | $8.36 | $8.30 | $8.30 | $8.30 | 22,801 |
| 2019-02-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 14,532 |
| 2019-02-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 36,900 |
| 2019-01-31 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 5,849 |
| 2019-01-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 10,774 |
| 2019-01-29 | $8.02 | $8.02 | $7.92 | $7.92 | $7.92 | 18,620 |
| 2019-01-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,760 |
| 2019-01-18 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 4,200 |
| 2019-01-16 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 2,043 |
| 2019-01-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 8,130 |
| 2019-01-11 | $7.85 | $7.85 | $7.83 | $7.85 | $7.85 | 21,472 |
| 2019-01-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,052 |
| 2019-01-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 639 |
| 2019-01-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 868 |
| 2018-12-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 30,350 |
| 2018-12-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 195,160 |
| 2018-12-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 15,062 |
| 2018-12-19 | $7.86 | $7.86 | $7.85 | $7.85 | $7.85 | 7,558 |
| 2018-12-18 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 6,418 |
| 2018-12-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 62,000 |
| 2018-12-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 22,417 |
| 2018-12-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,045 |
| 2018-12-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3,397 |
| 2018-12-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 2,425 |
| 2018-12-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 5,850 |
| 2018-12-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 27,600 |
| 2018-11-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 253 |
| 2018-11-26 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 10,700 |
| 2018-11-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 567 |
| 2018-11-20 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 27,600 |
| 2018-11-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 6,100 |
| 2018-11-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 5,000 |
| 2018-11-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 33,278 |
| 2018-11-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 7,020 |
| 2018-10-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 4,305 |
| 2018-10-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 4,000 |
| 2018-10-26 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 8,250 |
| 2018-10-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 61,200 |
| 2018-10-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1,400 |
| 2018-10-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1,400 |
| 2018-10-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,092 |
| 2018-10-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1,400 |
| 2018-10-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,800 |
| 2018-10-16 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 8,402 |
| 2018-10-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 276 |
| 2018-10-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 6,800 |
| 2018-10-09 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 3,230 |
| 2018-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 6,100 |
| 2018-10-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 6,000 |
| 2018-09-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 6,666 |
| 2018-09-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 3,060 |
| 2018-09-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1,000 |
| 2018-09-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 323 |
| 2018-09-06 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 109 |
| 2018-09-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 21,200 |
| 2018-09-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,500 |
| 2018-08-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1,048 |
| 2018-08-29 | $9.31 | $9.32 | $9.31 | $9.32 | $9.32 | 5,034 |
| 2018-08-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,061 |
| 2018-08-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 117,157 |
| 2018-08-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 11,596 |
| 2018-08-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 192 |
| 2018-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 46,917 |
| 2018-08-10 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 8,000 |
| 2018-08-08 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 1,217 |
| 2018-08-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 142,490 |
| 2018-07-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,715 |
| 2018-07-30 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 10,000 |
| 2018-07-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 550 |
| 2018-07-26 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 17,175 |
| 2018-07-25 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 4,305 |
| 2018-07-23 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 11,900 |
| 2018-07-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2,080 |
| 2018-07-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 10,051 |
| 2018-07-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 17,460 |
| 2018-07-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,250 |
| 2018-07-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 5,100 |
| 2018-07-10 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 6,665 |
| 2018-07-09 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 4,600 |
| 2018-07-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 4,397 |
| 2018-07-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 250 |
| 2018-06-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 14,000 |
| 2018-06-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 119,500 |
| 2018-06-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 84,900 |
| 2018-06-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,150 |
| 2018-06-14 | $8.90 | $8.91 | $8.90 | $8.91 | $8.91 | 14,043 |
| 2018-06-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 6,500 |
| 2018-06-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 6,123 |
| 2018-06-07 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 33,328 |
| 2018-06-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 4,000 |
| 2018-06-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 658 |
| 2018-05-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 26,030 |
| 2018-05-30 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 5,500 |
| 2018-05-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 5,000 |
| 2018-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,260 |
| 2018-05-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 3,500 |
| 2018-05-21 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3,060 |
| 2018-05-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 8,550 |
| 2018-05-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 66,000 |
| 2018-05-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,238 |
| 2018-05-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 35,300 |
| 2018-05-09 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 47,058 |
| 2018-05-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 6,756 |
| 2018-05-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 4,939 |
| 2018-05-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 2,350 |
| 2018-04-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,950 |
| 2018-04-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 2,708 |
| 2018-04-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 12,899 |
| 2018-04-25 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 58,520 |
| 2018-04-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 4,256 |
| 2018-04-20 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 4,585 |
| 2018-04-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 78,160 |
| 2018-04-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 66,250 |
| 2018-04-16 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 30,800 |
| 2018-04-10 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 6,350 |
| 2018-04-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 3,800 |
| 2018-04-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 12,000 |
| 2018-04-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 12,395 |
| 2018-04-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 14,700 |
| 2018-04-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 3,000 |
| 2018-03-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,300 |
| 2018-03-28 | $7.84 | $7.84 | $7.81 | $7.81 | $7.81 | 6,000 |
| 2018-03-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 24,300 |
| 2018-03-16 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 2,860 |
| 2018-03-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 6,446 |
| 2018-03-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 2,802 |
| 2018-03-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 78,300 |
| 2018-03-07 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 19,665 |
| 2018-03-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 17,800 |
| 2018-03-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 31,550 |
| 2018-02-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 37,654 |
| 2018-02-20 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 10,000 |
| 2018-02-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 75,749 |
| 2018-02-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 19,149 |
| 2018-02-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 12,700 |
| 2018-02-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 13,603 |
| 2018-02-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 14,200 |
| 2018-02-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 12,800 |
| 2018-01-30 | $8.28 | $8.28 | $8.15 | $8.15 | $8.15 | 10,000 |
| 2018-01-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 48,840 |
| 2018-01-26 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 4,065 |
| 2018-01-25 | $8.30 | $8.32 | $8.30 | $8.32 | $8.32 | 31,622 |
| 2018-01-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 18,000 |
| 2018-01-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 24,000 |
| 2018-01-19 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 7,300 |
| 2018-01-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 5,837 |
| 2018-01-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 20,000 |
| 2018-01-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 75 |
| 2018-01-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 7,500 |
| 2018-01-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 500 |
| 2017-12-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 13,100 |
| 2017-12-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 14,000 |
| 2017-12-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 4,000 |
| 2017-12-19 | $7.84 | $7.84 | $7.65 | $7.65 | $7.65 | 21,026 |
| 2017-12-18 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 9,000 |
| 2017-12-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 19 |
| 2017-12-12 | $7.72 | $7.72 | $7.69 | $7.69 | $7.69 | 9,373 |
| 2017-12-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 7,830 |
| 2017-12-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 26,300 |
| 2017-12-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 3,571 |
| 2017-12-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1,885 |
| 2017-11-29 | $7.72 | $7.72 | $7.69 | $7.69 | $7.69 | 99,537 |
| 2017-11-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 6,355 |
| 2017-11-16 | $7.74 | $7.74 | $7.71 | $7.71 | $7.71 | 8,109 |
| 2017-11-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 16,000 |
| 2017-11-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 2,270 |
| 2017-11-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 5,000 |
| 2017-11-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 3,350 |
| 2017-11-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 4,401 |
| 2017-11-02 | $7.63 | $7.64 | $7.63 | $7.64 | $7.64 | 9,000 |
| 2017-10-31 | $7.61 | $7.61 | $7.60 | $7.60 | $7.60 | 100,393 |
| 2017-10-30 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 26,374 |
| 2017-10-27 | $7.41 | $7.45 | $7.41 | $7.45 | $7.45 | 44,580 |
| 2017-10-11 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 500 |
| 2017-10-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 10,400 |
| 2017-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 9,348 |
| 2017-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 6,875 |
| 2017-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 7,100 |
| 2017-09-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 10,485 |
| 2017-09-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 3,550 |
| 2017-09-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-25 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-22 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-21 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-20 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 3,575 |
| 2017-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5 |
| 2017-09-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,200 |
| 2017-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 423 |
| 2017-09-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 15,225 |
| 2017-09-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 14,513 |
| 2017-09-06 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-09-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 44,103 |
| 2017-09-01 | $7.04 | $7.04 | $6.98 | $6.98 | $6.98 | 3,222 |
| 2017-08-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 7,000 |
| 2017-08-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 200 |
| 2017-08-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,300 |
| 2017-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 8,500 |
| 2017-08-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 9,001 |
| 2017-08-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 7,269 |
| 2017-08-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 43,747 |
| 2017-07-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-27 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 1,336 |
| 2017-07-26 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2017-07-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 172,000 |
| 2017-07-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 750 |
| 2017-07-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-07-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 5,400 |
| 2017-07-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 6,604 |
| 2017-07-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-07-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-07-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-07-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-07-12 | $6.69 | $6.69 | $6.50 | $6.50 | $6.50 | 7,658 |
| 2017-07-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 229 |
| 2017-07-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-07-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-07-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-07-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 40 |
| 2017-06-30 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-06-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-06-28 | $6.51 | $6.65 | $6.51 | $6.65 | $6.65 | 60,310 |
| 2017-06-27 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2017-06-26 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2017-06-23 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2017-06-22 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 44,400 |
| 2017-06-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 121,415 |
| 2017-06-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-06-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-06-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-06-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 3,800 |
| 2017-06-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2017-06-13 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2017-06-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 5,488 |
| 2017-06-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-06-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-06-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-06-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-06-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-06-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 14,786 |
| 2017-06-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 38,258 |
| 2017-05-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-05-11 | $6.50 | $6.60 | $6.50 | $6.50 | $6.50 | 16,165 |
| 2017-05-10 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-05-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 9,980 |
| 2017-05-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-05-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 15,356 |
| 2017-05-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-05-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 15,393 |
| 2017-05-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-05-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-04-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-04-27 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 10,167 |
| 2017-04-26 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-04-25 | $6.36 | $6.43 | $6.36 | $6.39 | $6.39 | 14,577 |
| 2017-04-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2017-04-21 | $6.33 | $6.33 | $6.21 | $6.21 | $6.21 | 1,912 |
| 2017-04-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2017-04-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2017-04-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 8,428 |
| 2017-04-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 4,807 |
| 2017-04-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-04-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-03-31 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-03-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-03-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-03-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-03-27 | $6.19 | $6.24 | $6.19 | $6.24 | $6.24 | 5,718 |
| 2017-03-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 2,950 |
| 2017-03-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2017-03-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2017-03-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 4,000 |
| 2017-03-16 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2017-03-15 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 48,000 |
| 2017-03-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 4,135 |
| 2017-03-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2017-03-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 4,048 |
| 2017-03-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,232 |
| 2017-03-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-03-03 | $6.14 | $6.16 | $6.14 | $6.16 | $6.16 | 9,943 |
| 2017-03-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 8,000 |
| 2017-03-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2017-02-28 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2017-02-27 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2017-02-24 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 8,190 |
| 2017-02-23 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 8,266 |
| 2017-02-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 6,150 |
| 2017-02-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2017-02-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 8,817 |
| 2017-02-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2017-02-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2017-02-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2017-02-13 | $6.02 | $6.02 | $5.85 | $5.85 | $5.85 | 9,194 |
| 2017-02-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 8,000 |
| 2017-02-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2017-02-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2017-02-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,350 |
| 2017-02-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2017-02-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2017-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2017-02-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 4,313 |
| 2017-01-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2017-01-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 4,234 |
| 2017-01-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 5,172 |
| 2017-01-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 11,010 |
| 2017-01-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-01-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-01-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-01-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-01-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 9,144 |
| 2017-01-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-01-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 13,020 |
| 2017-01-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-01-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 17,000 |
| 2017-01-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-01-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 27,138 |
| 2017-01-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-01-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-01-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-01-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-01-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 8,964 |
BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF) News Headlines
Recent BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF) News
Similar Companies to BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF) 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 | -- | -- | -- |