Barclays Bank PLC (JJNTF) Exchange: PINK
Data as of May 2, 2025
$20.20 ($0.00) 0.00%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.20 |
| Previous Close | $20.20 |
| High | $20.20 |
| Low | $20.20 |
| Adjusted Open | $20.20 |
| Previous Adjusted Close | $20.20 |
| Adjusted High | $20.20 |
| Adjusted Low | $20.20 |
About Barclays Bank PLC (JJNTF)
iPath Bloomberg Nickel Subindex Total Return ETN
Invest in Barclays Bank PLC (JJNTF)
Historical Stock Data for Barclays Bank PLC (JJNTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 4,000 |
| 2024-06-20 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 132 |
| 2024-06-18 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2024-06-17 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2024-06-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 5 |
| 2024-06-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 5 |
| 2024-06-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2024-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2024-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2024-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-06-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 450 |
| 2024-05-17 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 524 |
| 2024-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 20 |
| 2024-05-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-04-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2024-04-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200 |
| 2024-04-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-17 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-16 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-15 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-12 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-11 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-09 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
| 2024-04-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 100 |
| 2024-04-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-04 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-04-01 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-27 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-20 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2024-03-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 100 |
| 2024-03-15 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-11 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-08 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-03-06 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 300 |
| 2024-03-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-01 | $25.41 | $25.41 | $22.25 | $22.25 | $22.25 | 550 |
| 2024-02-29 | $21.87 | $22.50 | $21.87 | $22.50 | $22.50 | 900 |
| 2024-02-28 | $20.95 | $21.25 | $20.95 | $21.25 | $21.25 | 600 |
| 2024-02-27 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2024-02-26 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 2 |
| 2024-02-23 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2024-02-22 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2024-02-21 | $19.80 | $20.29 | $19.80 | $20.29 | $20.29 | 1,500 |
| 2024-02-20 | $19.49 | $19.49 | $18.86 | $18.86 | $18.86 | 3,564 |
| 2024-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-09 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-02-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
| 2024-01-31 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-01-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-01-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-01-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2024-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 512 |
| 2024-01-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-01-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-01-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-01-18 | $20.12 | $20.12 | $19.75 | $19.75 | $19.75 | 512 |
| 2024-01-17 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-16 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-12 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 300 |
| 2024-01-04 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-01-03 | $19.75 | $20.49 | $19.75 | $20.49 | $20.49 | 300 |
| 2024-01-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 20 |
| 2023-12-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2023-12-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 111 |
| 2023-12-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-15 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 111 |
| 2023-12-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-08 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-12-06 | $20.30 | $20.30 | $20.20 | $20.20 | $20.20 | 1,150 |
| 2023-12-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-12-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 401 |
| 2023-12-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 102 |
| 2023-11-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-29 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-11-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 103 |
| 2023-11-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-11-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-11-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-11-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 140 |
| 2023-11-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-11-10 | $22.99 | $22.99 | $21.00 | $22.99 | $22.99 | 2,500 |
| 2023-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 102 |
| 2023-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-11-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-10-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-10-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-10-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-10-25 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 3,309 |
| 2023-10-24 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 2 |
| 2023-10-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-10-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-10-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-10-18 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-10-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 6 |
| 2023-10-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-10-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 300 |
| 2023-10-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2023-10-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2023-10-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 1,700 |
| 2023-10-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 320 |
| 2023-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 101 |
| 2023-10-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-10-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-10-02 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-29 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2023-09-28 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2023-09-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-26 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-22 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-14 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-09-13 | $24.50 | $24.62 | $24.50 | $24.62 | $24.62 | 1,501 |
| 2023-09-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 35 |
| 2023-09-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-09-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-08-31 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-08-30 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-08-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 500 |
| 2023-08-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-08-25 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-08-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 5 |
| 2023-08-23 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-08-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-08-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-08-18 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1,500 |
| 2023-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-08-14 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-11 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1 |
| 2023-08-04 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-07-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-07-28 | $27.17 | $27.55 | $27.17 | $27.55 | $27.55 | 306 |
| 2023-07-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-07-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 130 |
| 2023-07-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-07-24 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-07-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-07-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-07-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-07-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 300 |
| 2023-07-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-07-14 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-07-13 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-07-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2,000 |
| 2023-07-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-07-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-07-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 5 |
| 2023-07-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-07-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-07-03 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-06-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-06-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 11 |
| 2023-06-28 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-06-27 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-06-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 4,000 |
| 2023-06-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-06-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-06-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2023-06-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2023-06-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-06-12 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-06-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-06-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-06-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 3 |
| 2023-06-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-06-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-06-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 23 |
| 2023-06-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-05-31 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-05-30 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-05-26 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-05-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-05-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 119 |
| 2023-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2023-05-10 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-08 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-05 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-03 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-02 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-01 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 1 |
| 2023-04-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 916 |
| 2023-04-27 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 405 |
| 2023-04-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2023-04-25 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 389 |
| 2023-04-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-21 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-20 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-18 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-17 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-14 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-13 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-12 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-10 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2023-03-31 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 15 |
| 2023-03-30 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 5 |
| 2023-03-29 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-28 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-27 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-23 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-22 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-21 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-20 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-17 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-16 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-14 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-13 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-10 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-09 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2023-03-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-03-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 200 |
| 2023-02-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-02-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 250 |
| 2023-02-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2023-02-23 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 147 |
| 2023-02-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 50 |
| 2023-02-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2023-01-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-12-06 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-12-05 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-12-02 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-12-01 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-11-30 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-11-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-11-28 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 25 |
| 2022-11-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-11-23 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-11-22 | $33.30 | $33.30 | $32.16 | $32.16 | $32.16 | 1,100 |
| 2022-11-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2022-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 60 |
| 2022-11-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 10 |
| 2022-11-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 2022-11-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 65 |
| 2022-11-08 | $29.05 | $29.50 | $29.05 | $29.50 | $29.50 | 316 |
| 2022-11-07 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 3,204 |
| 2022-11-04 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-11-03 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-11-02 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-11-01 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-10-31 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-10-28 | $27.30 | $27.31 | $26.97 | $27.31 | $27.31 | 3,204 |
| 2022-10-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1 |
| 2022-10-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-21 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-18 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-14 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-12 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 30 |
| 2022-10-11 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-10 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-07 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-06 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-05 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-04 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-10-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-09-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-09-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-09-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-09-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-09-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-09-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 100 |
| 2022-09-22 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-09-21 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-09-20 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1,000 |
| 2022-09-19 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2022-09-16 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 1 |
| 2022-09-15 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2022-09-14 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2022-09-13 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2022-09-12 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 160 |
| 2022-09-09 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2022-09-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 2,000 |
| 2022-09-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-09-06 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-09-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 500 |
| 2022-09-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 10 |
| 2022-08-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-16 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-11 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-05 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-08-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 390 |
| 2022-08-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 500 |
| 2022-07-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 115 |
| 2022-07-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-07-27 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 150 |
| 2022-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-18 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 1,000 |
| 2022-07-15 | $23.50 | $23.50 | $22.19 | $22.19 | $22.19 | 315 |
| 2022-07-14 | $25.55 | $25.55 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-07-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 100 |
| 2022-07-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1 |
| 2022-07-11 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2022-07-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2022-07-07 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2022-07-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 100 |
| 2022-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-06-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2022-06-21 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-06-17 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 1 |
| 2022-06-16 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-06-15 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 300 |
| 2022-06-14 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 100 |
| 2022-06-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-06-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-06-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-06-08 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-06-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-06-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2022-06-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 100 |
| 2022-06-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 300 |
| 2022-06-01 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2022-05-31 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 120 |
| 2022-05-27 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2022-05-26 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2022-05-25 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2022-05-24 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 200 |
| 2022-05-23 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2022-05-20 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 100 |
| 2022-05-19 | $33.23 | $35.00 | $33.23 | $35.00 | $35.00 | 1,300 |
| 2022-05-18 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2022-05-17 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2022-05-16 | $33.50 | $33.50 | $32.38 | $32.38 | $32.38 | 200 |
| 2022-05-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-05-12 | $34.01 | $34.50 | $32.39 | $34.50 | $34.50 | 1,645 |
| 2022-05-11 | $35.00 | $35.00 | $32.39 | $32.39 | $32.39 | 457 |
| 2022-05-10 | $36.00 | $36.00 | $35.67 | $35.67 | $35.67 | 400 |
| 2022-05-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2022-05-06 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2022-05-05 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 457 |
| 2022-05-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-05-03 | $38.01 | $40.50 | $38.00 | $40.50 | $40.50 | 570 |
| 2022-05-02 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 500 |
| 2022-04-29 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 6 |
| 2022-04-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 2022-04-26 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 6 |
| 2022-04-25 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 500 |
| 2022-04-22 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2022-04-21 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2022-04-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,071 |
| 2022-04-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-18 | $40.00 | $42.00 | $40.00 | $42.00 | $42.00 | 1,071 |
| 2022-04-14 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2022-04-13 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2022-04-12 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 1,000 |
| 2022-04-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-04 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-04-01 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-03-31 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-03-30 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 6 |
| 2022-03-29 | $42.00 | $42.00 | $40.00 | $42.00 | $42.00 | 325 |
| 2022-03-28 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 100 |
| 2022-03-25 | $47.04 | $47.50 | $47.04 | $47.50 | $47.50 | 616 |
| 2022-03-24 | $44.97 | $51.00 | $44.97 | $51.00 | $51.00 | 5,600 |
| 2022-03-23 | $33.33 | $45.00 | $33.33 | $42.00 | $42.00 | 2,001 |
| 2022-03-22 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 1,230 |
| 2022-03-21 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2022-03-18 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2022-03-17 | $33.50 | $33.51 | $33.50 | $33.51 | $33.51 | 1,230 |
| 2022-03-16 | $33.70 | $33.70 | $33.62 | $33.62 | $33.62 | 400 |
| 2022-03-15 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-03-14 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 875 |
| 2022-03-11 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 75 |
| 2022-03-10 | $45.00 | $45.00 | $31.51 | $44.90 | $44.90 | 826 |
| 2022-03-09 | $55.55 | $55.55 | $45.28 | $49.49 | $49.49 | 1,942 |
| 2022-03-08 | $70.00 | $88.00 | $55.64 | $61.90 | $61.90 | 5,503 |
| 2022-03-07 | $40.00 | $69.00 | $40.00 | $62.50 | $62.50 | 16,103 |
| 2022-03-04 | $36.01 | $39.61 | $36.01 | $39.61 | $39.61 | 300 |
| 2022-03-03 | $33.00 | $34.00 | $32.80 | $34.00 | $34.00 | 608 |
| 2022-03-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 146 |
| 2022-03-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 125 |
| 2022-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 95 |
| 2022-02-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2022-02-23 | $32.10 | $32.85 | $30.00 | $30.00 | $30.00 | 997 |
| 2022-02-22 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 106 |
| 2022-02-18 | $29.95 | $31.05 | $29.95 | $31.05 | $31.05 | 375 |
| 2022-02-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-02-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-02-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 430 |
| 2022-02-14 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 175 |
| 2022-02-11 | $28.41 | $28.80 | $28.41 | $28.80 | $28.80 | 1,500 |
| 2022-02-10 | $28.89 | $29.00 | $28.32 | $28.32 | $28.32 | 3,350 |
| 2022-02-09 | $28.41 | $28.68 | $28.37 | $28.68 | $28.68 | 577 |
| 2022-02-08 | $27.41 | $27.41 | $27.39 | $27.39 | $27.39 | 406 |
| 2022-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-02-03 | $28.61 | $28.61 | $27.50 | $27.50 | $27.50 | 313 |
| 2022-02-02 | $27.46 | $28.61 | $27.46 | $28.61 | $28.61 | 420 |
| 2022-02-01 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-01-31 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-01-28 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-01-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 1 |
| 2022-01-26 | $28.67 | $28.67 | $27.31 | $27.37 | $27.37 | 1,670 |
| 2022-01-25 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 83 |
| 2022-01-24 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2022-01-21 | $29.12 | $29.41 | $29.12 | $29.41 | $29.41 | 900 |
| 2022-01-20 | $28.80 | $29.12 | $28.80 | $29.12 | $29.12 | 445 |
| 2022-01-19 | $27.00 | $28.80 | $27.00 | $28.80 | $28.80 | 2,297 |
| 2022-01-18 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 300 |
| 2022-01-14 | $26.05 | $27.00 | $26.05 | $27.00 | $27.00 | 2,700 |
| 2022-01-13 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-01-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-01-11 | $26.40 | $26.65 | $26.40 | $26.65 | $26.65 | 710 |
| 2022-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-01-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-01-04 | $25.35 | $25.50 | $25.35 | $25.50 | $25.50 | 494 |
| 2022-01-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2021-12-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 20 |
| 2021-12-30 | $24.50 | $24.80 | $24.50 | $24.80 | $24.80 | 745 |
| 2021-12-29 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 100 |
| 2021-12-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2021-12-27 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 100 |
| 2021-12-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 380 |
| 2021-12-22 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-12-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-12-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-12-17 | $23.11 | $23.11 | $23.06 | $23.06 | $23.06 | 1,300 |
| 2021-12-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-06 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-12-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2021-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2021-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2021-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 75 |
| 2021-11-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2021-11-24 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 458 |
| 2021-11-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-11-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 240 |
| 2021-11-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2021-11-18 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2021-11-17 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2021-11-16 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2021-11-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 200 |
| 2021-11-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 115 |
| 2021-11-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2021-11-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 220 |
| 2021-11-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-11-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-11-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-11-02 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-11-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-10-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-10-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 20 |
| 2021-10-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-10-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2021-10-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 415 |
| 2021-10-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-10-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-10-20 | $24.90 | $25.58 | $24.90 | $25.58 | $25.58 | 2,000 |
| 2021-10-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 130 |
| 2021-10-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-10-15 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-10-14 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-10-13 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-10-12 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 350 |
| 2021-10-11 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2021-10-08 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2021-10-07 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2021-10-06 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2021-10-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 100 |
| 2021-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 65 |
| 2021-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 110 |
| 2021-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-17 | $24.22 | $24.22 | $22.74 | $24.00 | $24.00 | 6,100 |
| 2021-09-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2021-09-15 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2021-09-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2021-09-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2021-09-10 | $24.49 | $25.58 | $24.49 | $25.56 | $25.56 | 2,273 |
| 2021-09-09 | $24.49 | $24.49 | $24.00 | $24.49 | $24.49 | 2,207 |
| 2021-09-08 | $23.80 | $23.90 | $23.80 | $23.90 | $23.90 | 1,810 |
| 2021-09-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2021-09-03 | $23.75 | $23.80 | $23.75 | $23.80 | $23.80 | 1,400 |
| 2021-09-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2021-08-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2021-08-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-08-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 150 |
| 2021-08-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2021-08-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 34 |
| 2021-08-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2021-08-12 | $23.50 | $23.50 | $22.90 | $22.90 | $22.90 | 3,151 |
| 2021-08-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-08-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 50 |
| 2021-08-09 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-08-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-08-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-08-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-08-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-08-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-07-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-07-29 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-07-28 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-07-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2021-07-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 100 |
| 2021-07-23 | $23.00 | $23.40 | $23.00 | $23.40 | $23.40 | 3,300 |
| 2021-07-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-07-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-07-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-07-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-07-16 | $22.50 | $22.77 | $22.50 | $22.77 | $22.77 | 1,500 |
| 2021-07-15 | $20.85 | $22.25 | $20.85 | $22.25 | $22.25 | 615 |
| 2021-07-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2021-07-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2021-07-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,222 |
| 2021-07-09 | $22.00 | $22.25 | $21.70 | $21.70 | $21.70 | 580 |
| 2021-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-07-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2021-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2021-06-25 | $21.94 | $22.00 | $21.44 | $22.00 | $22.00 | 3,150 |
| 2021-06-24 | $16.85 | $21.89 | $16.85 | $16.85 | $16.85 | 1,284 |
| 2021-06-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-06-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 354 |
| 2021-06-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-06-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-06-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-06-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-06-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-06-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-06-11 | $21.80 | $22.50 | $21.80 | $21.94 | $21.94 | 3,238 |
| 2021-06-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-06-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-06-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-06-07 | $16.90 | $21.10 | $16.90 | $16.90 | $16.90 | 904 |
| 2021-06-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2021-06-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2021-06-02 | $21.75 | $21.84 | $21.60 | $21.65 | $21.65 | 1,918 |
| 2021-06-01 | $21.50 | $21.84 | $21.49 | $21.84 | $21.84 | 1,253 |
| 2021-05-28 | $21.25 | $21.50 | $21.25 | $21.50 | $21.50 | 501 |
| 2021-05-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 517 |
| 2021-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-05-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-05-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 400 |
| 2021-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-05-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2021-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 920 |
| 2021-05-07 | $21.25 | $21.45 | $21.25 | $21.45 | $21.45 | 3,000 |
| 2021-05-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-05-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2021-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20 |
| 2021-05-03 | $21.00 | $21.00 | $20.28 | $21.00 | $21.00 | 1,511 |
| 2021-04-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-04-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 401 |
| 2021-04-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 901 |
| 2021-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 251 |
| 2021-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2 |
| 2021-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 50 |
| 2021-04-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-04-15 | $22.50 | $22.50 | $20.50 | $20.50 | $20.50 | 684 |
| 2021-04-14 | $23.00 | $23.00 | $20.00 | $20.20 | $20.20 | 7,200 |
| 2021-04-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 150 |
| 2021-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 70 |
| 2021-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 101 |
| 2021-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 840 |
| 2021-03-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2021-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 440 |
| 2021-03-19 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2021-03-18 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2021-03-17 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2021-03-16 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2021-03-15 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2021-03-12 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 60 |
| 2021-03-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 377 |
| 2021-03-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2021-03-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 500 |
| 2021-03-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2021-03-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2021-03-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 176 |
| 2021-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,000 |
| 2021-03-02 | $19.50 | $21.00 | $19.50 | $21.00 | $21.00 | 600 |
| 2021-03-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2021-02-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2,454 |
| 2021-02-24 | $16.50 | $23.51 | $16.50 | $23.51 | $23.51 | 2,454 |
| 2021-02-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2021-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 107 |
| 2021-02-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-02-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 303 |
| 2021-02-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2021-02-11 | $23.00 | $23.04 | $23.00 | $23.04 | $23.04 | 1,375 |
| 2021-02-10 | $21.75 | $23.00 | $21.75 | $23.00 | $23.00 | 675 |
| 2021-02-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,139 |
| 2021-02-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-02-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-02-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-02-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,139 |
| 2021-02-02 | $21.00 | $21.00 | $20.47 | $20.47 | $20.47 | 400 |
| 2021-02-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2021-01-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2021-01-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 41 |
| 2021-01-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 478 |
| 2021-01-26 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 100 |
| 2021-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-01-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-01-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 43 |
| 2021-01-20 | $22.49 | $22.97 | $22.49 | $22.75 | $22.75 | 1,912 |
| 2021-01-19 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 910 |
| 2021-01-15 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 300 |
| 2021-01-14 | $21.69 | $22.00 | $21.69 | $22.00 | $22.00 | 3,062 |
| 2021-01-13 | $20.49 | $21.30 | $20.49 | $21.30 | $21.30 | 5,507 |
| 2021-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-01-08 | $16.40 | $20.00 | $16.40 | $20.00 | $20.00 | 925 |
| 2021-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2021-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2021-01-05 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 720 |
| 2021-01-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2020-12-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2020-12-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2020-12-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 220 |
| 2020-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 110 |
| 2020-12-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1,415 |
| 2020-12-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1,110 |
| 2020-12-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 40 |
| 2020-12-15 | $20.81 | $21.00 | $20.81 | $21.00 | $21.00 | 710 |
| 2020-12-14 | $20.69 | $20.81 | $20.69 | $20.81 | $20.81 | 790 |
| 2020-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 520 |
| 2020-12-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 150 |
| 2020-12-09 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 3,103 |
| 2020-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,625 |
| 2020-11-27 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 1,870 |
| 2020-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2020-11-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 9 |
| 2020-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 203 |
| 2020-11-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-11-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 200 |
| 2020-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 70 |
| 2020-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,350 |
| 2020-11-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-10-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 644 |
| 2020-10-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2020-10-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 27 |
| 2020-10-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 175 |
| 2020-10-26 | $18.25 | $18.55 | $18.25 | $18.55 | $18.55 | 11,584 |
| 2020-10-23 | $19.00 | $19.00 | $18.25 | $18.25 | $18.25 | 530 |
| 2020-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-10-20 | $18.65 | $19.00 | $18.65 | $19.00 | $19.00 | 2,065 |
| 2020-10-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2020-10-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 250 |
| 2020-10-09 | $17.00 | $18.00 | $17.00 | $18.00 | $18.00 | 1,913 |
| 2020-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 265 |
| 2020-10-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-10-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 90 |
| 2020-09-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 43 |
| 2020-09-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 18 |
| 2020-09-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 98 |
| 2020-09-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2020-09-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2020-09-04 | $18.65 | $18.65 | $17.95 | $17.95 | $17.95 | 810 |
| 2020-09-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2020-09-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 115 |
| 2020-09-01 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 200 |
| 2020-08-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2020-08-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2020-08-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 30 |
| 2020-08-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 571 |
| 2020-08-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 400 |
| 2020-08-24 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 300 |
| 2020-08-21 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-08-20 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-08-19 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1,200 |
| 2020-08-18 | $17.50 | $17.95 | $17.50 | $17.95 | $17.95 | 1,363 |
| 2020-08-17 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-08-14 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-08-13 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-08-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 27 |
| 2020-08-11 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-08-10 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-08-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 1 |
| 2020-08-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-08-05 | $16.54 | $17.00 | $16.34 | $16.34 | $16.34 | 1,430 |
| 2020-08-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 42 |
| 2020-08-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-31 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 100 |
| 2020-07-30 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 160 |
| 2020-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 161 |
| 2020-07-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2020-07-27 | $13.31 | $15.60 | $13.31 | $15.60 | $15.60 | 600 |
| 2020-07-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-07-23 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 200 |
| 2020-07-22 | $15.61 | $15.61 | $15.03 | $15.03 | $15.03 | 500 |
| 2020-07-21 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 100 |
| 2020-07-20 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-17 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-16 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-15 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-14 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-13 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-09 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2020-07-08 | $13.61 | $15.61 | $13.61 | $15.61 | $15.61 | 1,200 |
| 2020-07-07 | $15.61 | $15.61 | $11.15 | $15.00 | $15.00 | 1,000 |
| 2020-07-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2020-07-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-07-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 6,505 |
| 2020-06-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-24 | $13.50 | $14.60 | $13.50 | $14.60 | $14.60 | 2,008 |
| 2020-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-06-19 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 2,125 |
| 2020-06-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 110 |
| 2020-06-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-06-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-06-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 300 |
| 2020-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-06-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-06-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 896 |
| 2020-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 162 |
| 2020-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-06-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 305 |
| 2020-06-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 200 |
| 2020-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 50 |
| 2020-05-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-05-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 53 |
| 2020-05-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 276 |
| 2020-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-05-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-05-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 522 |
| 2020-05-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-05-19 | $13.60 | $14.25 | $11.05 | $11.05 | $11.05 | 969 |
| 2020-05-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2020-05-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,000 |
| 2020-05-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 201 |
| 2020-05-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 133 |
| 2020-05-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-05-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-05-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2020-05-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-05-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 80 |
| 2020-05-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,000 |
| 2020-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,453 |
| 2020-05-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,833 |
| 2020-04-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2020-04-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 500 |
| 2020-04-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2020-04-27 | $13.00 | $13.00 | $11.01 | $11.01 | $11.01 | 1,205 |
| 2020-04-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2020-04-23 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2020-04-22 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2020-04-21 | $11.06 | $14.15 | $11.06 | $11.06 | $11.06 | 1,093 |
| 2020-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 25 |
| 2020-04-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4 |
| 2020-04-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 360 |
| 2020-04-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2020-04-14 | $11.00 | $12.50 | $11.00 | $12.50 | $12.50 | 611 |
| 2020-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 755 |
| 2020-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 278 |
| 2020-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2020-04-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-04-06 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 400 |
| 2020-04-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 76 |
| 2020-04-02 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 30 |
| 2020-04-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-03-31 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-03-30 | $13.00 | $13.10 | $13.00 | $13.05 | $13.05 | 5,158 |
| 2020-03-27 | $10.00 | $13.00 | $10.00 | $10.00 | $10.00 | 2,077 |
| 2020-03-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-03-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2020-03-24 | $12.66 | $13.00 | $10.60 | $10.60 | $10.60 | 1,660 |
| 2020-03-23 | $12.78 | $12.78 | $12.42 | $12.50 | $12.50 | 1,606 |
| 2020-03-20 | $13.10 | $13.12 | $13.10 | $13.12 | $13.12 | 1,400 |
| 2020-03-19 | $13.16 | $13.16 | $13.12 | $13.12 | $13.12 | 1,100 |
| 2020-03-18 | $13.16 | $13.45 | $13.16 | $13.45 | $13.45 | 5,476 |
| 2020-03-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 44 |
| 2020-03-16 | $13.75 | $13.95 | $13.53 | $13.75 | $13.75 | 10,930 |
| 2020-03-13 | $14.58 | $14.58 | $14.35 | $14.50 | $14.50 | 2,227 |
| 2020-03-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 13 |
| 2020-03-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 800 |
| 2020-03-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 181 |
| 2020-03-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 28 |
| 2020-03-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 51 |
| 2020-03-05 | $15.25 | $15.35 | $15.25 | $15.35 | $15.35 | 1,600 |
| 2020-03-04 | $15.06 | $15.06 | $15.05 | $15.05 | $15.05 | 421 |
| 2020-03-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 450 |
| 2020-03-02 | $14.40 | $15.26 | $14.40 | $15.26 | $15.26 | 2,034 |
| 2020-02-28 | $14.36 | $14.45 | $14.36 | $14.45 | $14.45 | 529 |
| 2020-02-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 50 |
| 2020-02-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2020-02-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-02-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2020-02-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-02-19 | $15.22 | $15.30 | $15.22 | $15.30 | $15.30 | 1,100 |
| 2020-02-18 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 56 |
| 2020-02-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 150 |
| 2020-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2020-02-12 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 260 |
| 2020-02-11 | $15.90 | $15.90 | $15.67 | $15.67 | $15.67 | 698 |
| 2020-02-10 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 60 |
| 2020-02-07 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 175 |
| 2020-02-06 | $15.83 | $15.84 | $15.83 | $15.84 | $15.84 | 200 |
| 2020-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 18 |
| 2020-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-02-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 500 |
| 2020-01-31 | $14.50 | $15.30 | $14.50 | $15.30 | $15.30 | 1,240 |
| 2020-01-30 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 50 |
| 2020-01-29 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 7 |
| 2020-01-28 | $15.20 | $15.20 | $14.93 | $14.93 | $14.93 | 1,157 |
| 2020-01-27 | $15.44 | $15.44 | $15.13 | $15.13 | $15.13 | 1,733 |
| 2020-01-24 | $15.90 | $15.90 | $15.51 | $15.51 | $15.51 | 2,942 |
| 2020-01-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,003 |
| 2020-01-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 163 |
| 2020-01-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 198 |
| 2020-01-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-16 | $17.23 | $17.30 | $17.23 | $17.30 | $17.30 | 3,500 |
| 2020-01-15 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2020-01-14 | $16.95 | $16.96 | $16.74 | $16.74 | $16.74 | 3,802 |
| 2020-01-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 414 |
| 2020-01-10 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 2 |
| 2020-01-09 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2020-01-08 | $17.11 | $17.11 | $17.01 | $17.01 | $17.01 | 427 |
| 2020-01-07 | $16.74 | $16.80 | $16.74 | $16.77 | $16.77 | 1,511 |
| 2020-01-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,500 |
| 2020-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 930 |
| 2020-01-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 100 |
| 2019-12-31 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2019-12-30 | $17.40 | $17.51 | $17.34 | $17.34 | $17.34 | 1,207 |
| 2019-12-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2019-12-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2019-12-24 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 178 |
| 2019-12-23 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 66 |
| 2019-12-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2019-12-19 | $17.15 | $17.30 | $17.15 | $17.30 | $17.30 | 600 |
| 2019-12-18 | $16.95 | $16.95 | $16.88 | $16.88 | $16.88 | 600 |
| 2019-12-17 | $16.78 | $16.92 | $16.78 | $16.88 | $16.88 | 3,663 |
| 2019-12-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 117 |
| 2019-12-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 20 |
| 2019-12-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 9 |
| 2019-12-11 | $16.62 | $16.80 | $16.54 | $16.80 | $16.80 | 11,569 |
| 2019-12-10 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2019-12-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 170 |
| 2019-12-06 | $16.30 | $16.39 | $16.30 | $16.39 | $16.39 | 1,094 |
| 2019-12-05 | $16.13 | $16.22 | $16.00 | $16.00 | $16.00 | 5,600 |
| 2019-12-04 | $16.08 | $16.08 | $15.82 | $15.84 | $15.84 | 6,835 |
| 2019-12-03 | $16.33 | $16.33 | $16.08 | $16.15 | $16.15 | 4,215 |
| 2019-12-02 | $16.53 | $16.62 | $16.53 | $16.60 | $16.60 | 4,584 |
| 2019-11-29 | $17.22 | $17.22 | $16.79 | $16.79 | $16.79 | 458 |
| 2019-11-27 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 658 |
| 2019-11-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 197 |
| 2019-11-25 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 52 |
| 2019-11-22 | $17.71 | $17.86 | $17.71 | $17.86 | $17.86 | 400 |
| 2019-11-21 | $17.59 | $17.63 | $17.59 | $17.63 | $17.63 | 422 |
| 2019-11-20 | $17.39 | $17.39 | $17.38 | $17.38 | $17.38 | 612 |
| 2019-11-19 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2019-11-18 | $18.22 | $18.22 | $18.02 | $18.02 | $18.02 | 1,137 |
| 2019-11-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-11-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 271 |
| 2019-11-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2019-11-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 280 |
| 2019-11-11 | $19.68 | $19.68 | $19.20 | $19.20 | $19.20 | 300 |
| 2019-11-08 | $19.99 | $20.16 | $19.70 | $20.16 | $20.16 | 4,780 |
| 2019-11-07 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 4,384 |
| 2019-11-06 | $20.02 | $20.45 | $20.02 | $20.38 | $20.38 | 4,709 |
| 2019-11-05 | $20.25 | $20.48 | $20.25 | $20.48 | $20.48 | 4,757 |
| 2019-11-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 15 |
| 2019-11-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 150 |
| 2019-10-31 | $19.68 | $20.85 | $19.68 | $20.85 | $20.85 | 5,660 |
| 2019-10-30 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 391 |
| 2019-10-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 30 |
| 2019-10-28 | $20.65 | $20.65 | $20.60 | $20.60 | $20.60 | 502 |
| 2019-10-25 | $20.88 | $20.95 | $20.82 | $20.82 | $20.82 | 999 |
| 2019-10-24 | $20.85 | $21.08 | $20.85 | $21.08 | $21.08 | 400 |
| 2019-10-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2019-10-22 | $20.16 | $20.47 | $20.16 | $20.47 | $20.47 | 510 |
| 2019-10-21 | $20.00 | $20.00 | $19.80 | $19.80 | $19.80 | 1,454 |
| 2019-10-18 | $20.10 | $20.24 | $20.10 | $20.24 | $20.24 | 795 |
| 2019-10-17 | $20.15 | $20.17 | $20.15 | $20.17 | $20.17 | 895 |
| 2019-10-16 | $20.50 | $20.50 | $20.35 | $20.35 | $20.35 | 1,363 |
| 2019-10-15 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1,006 |
| 2019-10-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1 |
| 2019-10-11 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2019-10-10 | $21.50 | $21.90 | $21.50 | $21.89 | $21.89 | 2,739 |
| 2019-10-09 | $21.45 | $21.53 | $21.42 | $21.42 | $21.42 | 524 |
| 2019-10-08 | $21.56 | $21.65 | $21.56 | $21.65 | $21.65 | 300 |
| 2019-10-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 781 |
| 2019-10-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 83 |
| 2019-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 25 |
| 2019-10-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 3,060 |
| 2019-10-01 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 40 |
| 2019-09-30 | $21.75 | $21.75 | $21.06 | $21.06 | $21.06 | 2,358 |
| 2019-09-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2019-09-26 | $20.50 | $21.30 | $20.50 | $21.30 | $21.30 | 684 |
| 2019-09-25 | $21.40 | $21.44 | $21.40 | $21.44 | $21.44 | 796 |
| 2019-09-24 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2019-09-23 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 20 |
| 2019-09-20 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 40 |
| 2019-09-19 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1,030 |
| 2019-09-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 396 |
| 2019-09-17 | $20.72 | $21.06 | $20.72 | $21.05 | $21.05 | 841 |
| 2019-09-16 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 100 |
| 2019-09-13 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 200 |
| 2019-09-12 | $22.49 | $22.49 | $21.89 | $22.33 | $22.33 | 6,139 |
| 2019-09-11 | $22.52 | $22.59 | $22.19 | $22.55 | $22.55 | 0 |
| 2019-09-10 | $22.54 | $22.55 | $22.32 | $22.55 | $22.55 | 260 |
| 2019-09-09 | $22.35 | $22.57 | $22.35 | $22.41 | $22.41 | 2,250 |
| 2019-09-06 | $21.98 | $22.14 | $21.69 | $22.14 | $22.14 | 804 |
| 2019-09-05 | $21.65 | $21.65 | $21.56 | $21.56 | $21.56 | 2,900 |
| 2019-09-04 | $22.20 | $22.40 | $22.00 | $22.00 | $22.00 | 28,900 |
| 2019-09-03 | $22.14 | $22.29 | $22.14 | $22.25 | $22.25 | 1,600 |
| 2019-08-30 | $20.50 | $22.50 | $20.50 | $22.14 | $22.14 | 9,754 |
| 2019-08-29 | $20.08 | $20.35 | $20.08 | $20.30 | $20.30 | 6,376 |
| 2019-08-28 | $19.30 | $20.01 | $19.30 | $20.01 | $20.01 | 4,208 |
| 2019-08-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 25 |
| 2019-08-26 | $19.16 | $19.16 | $19.15 | $19.15 | $19.15 | 2,505 |
| 2019-08-23 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 550 |
| 2019-08-22 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 900 |
| 2019-08-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 600 |
| 2019-08-20 | $17.57 | $19.74 | $17.57 | $19.13 | $19.13 | 2,086 |
| 2019-08-19 | $19.41 | $19.56 | $19.37 | $19.55 | $19.55 | 3,903 |
| 2019-08-16 | $19.74 | $19.80 | $19.74 | $19.80 | $19.80 | 1,225 |
| 2019-08-15 | $19.52 | $20.14 | $19.25 | $19.96 | $19.96 | 15,050 |
| 2019-08-14 | $19.19 | $19.50 | $19.19 | $19.28 | $19.28 | 1,161 |
| 2019-08-13 | $19.30 | $19.46 | $19.27 | $19.45 | $19.45 | 6,302 |
| 2019-08-12 | $19.05 | $19.25 | $19.00 | $19.12 | $19.12 | 3,874 |
| 2019-08-09 | $19.05 | $19.25 | $19.02 | $19.02 | $19.02 | 2,409 |
| 2019-08-08 | $19.15 | $19.75 | $19.15 | $19.75 | $19.75 | 4,839 |
| 2019-08-07 | $18.00 | $18.97 | $18.00 | $18.87 | $18.87 | 21,354 |
| 2019-08-06 | $18.31 | $18.31 | $18.13 | $18.13 | $18.13 | 4,230 |
| 2019-08-05 | $18.00 | $18.31 | $17.94 | $18.31 | $18.31 | 3,619 |
| 2019-08-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 46 |
| 2019-08-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 309 |
| 2019-07-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 209 |
| 2019-07-30 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 200 |
| 2019-07-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 230 |
| 2019-07-26 | $17.06 | $17.06 | $16.94 | $17.02 | $17.02 | 1,180 |
| 2019-07-25 | $17.03 | $17.03 | $16.84 | $16.99 | $16.99 | 495 |
| 2019-07-24 | $17.40 | $17.79 | $17.40 | $17.79 | $17.79 | 500 |
| 2019-07-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 30 |
| 2019-07-22 | $16.91 | $18.08 | $16.91 | $17.18 | $17.18 | 1,321 |
| 2019-07-19 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2019-07-18 | $18.09 | $18.44 | $18.02 | $18.08 | $18.08 | 10,322 |
| 2019-07-17 | $17.08 | $17.52 | $16.75 | $17.52 | $17.52 | 4,835 |
| 2019-07-16 | $16.82 | $17.00 | $16.75 | $16.75 | $16.75 | 1,892 |
| 2019-07-15 | $16.25 | $16.50 | $16.14 | $16.35 | $16.35 | 2,526 |
| 2019-07-12 | $15.95 | $16.25 | $15.95 | $16.25 | $16.25 | 1,427 |
| 2019-07-11 | $15.66 | $15.80 | $15.66 | $15.80 | $15.80 | 700 |
| 2019-07-10 | $12.96 | $15.58 | $12.96 | $15.50 | $15.50 | 2,835 |
| 2019-07-09 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 67 |
| 2019-07-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2019-07-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 345 |
| 2019-07-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 165 |
| 2019-07-02 | $14.41 | $14.41 | $14.23 | $14.26 | $14.26 | 1,380 |
| 2019-07-01 | $15.10 | $15.10 | $14.54 | $14.54 | $14.54 | 1,000 |
| 2019-06-28 | $15.22 | $15.22 | $15.11 | $15.11 | $15.11 | 1,659 |
| 2019-06-27 | $14.99 | $15.25 | $14.99 | $15.13 | $15.13 | 1,530 |
| 2019-06-26 | $12.95 | $14.85 | $12.95 | $14.80 | $14.80 | 2,533 |
| 2019-06-25 | $13.00 | $14.58 | $13.00 | $14.58 | $14.58 | 1,134 |
| 2019-06-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 14 |
| 2019-06-21 | $14.36 | $14.36 | $12.75 | $12.75 | $12.75 | 5,810 |
| 2019-06-20 | $14.50 | $14.65 | $14.50 | $14.59 | $14.59 | 2,882 |
| 2019-06-19 | $14.27 | $14.40 | $14.25 | $14.40 | $14.40 | 3,887 |
| 2019-06-18 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-06-17 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 60 |
| 2019-06-14 | $13.95 | $14.14 | $13.95 | $14.14 | $14.14 | 945 |
| 2019-06-13 | $14.07 | $14.16 | $13.90 | $13.90 | $13.90 | 3,224 |
| 2019-06-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 276 |
| 2019-06-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 2,480 |
| 2019-06-10 | $13.55 | $13.71 | $13.55 | $13.71 | $13.71 | 290 |
| 2019-06-07 | $13.60 | $13.65 | $13.46 | $13.48 | $13.48 | 13,605 |
| 2019-06-06 | $13.62 | $13.83 | $13.54 | $13.54 | $13.54 | 18,067 |
| 2019-06-05 | $12.75 | $13.71 | $12.75 | $13.60 | $13.60 | 13,064 |
| 2019-06-04 | $13.90 | $13.95 | $12.50 | $13.75 | $13.75 | 15,248 |
| 2019-06-03 | $13.97 | $13.97 | $12.52 | $13.90 | $13.90 | 9,896 |
| 2019-05-31 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 225 |
| 2019-05-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 300 |
| 2019-05-29 | $14.28 | $14.28 | $14.26 | $14.26 | $14.26 | 445 |
| 2019-05-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,129 |
| 2019-05-24 | $14.40 | $14.85 | $14.40 | $14.79 | $14.79 | 3,449 |
| 2019-05-23 | $13.97 | $14.00 | $13.95 | $13.95 | $13.95 | 905 |
| 2019-05-22 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 100 |
| 2019-05-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 770 |
| 2019-05-20 | $14.15 | $14.18 | $14.15 | $14.18 | $14.18 | 583 |
| 2019-05-17 | $14.21 | $14.26 | $14.15 | $14.15 | $14.15 | 2,825 |
| 2019-05-16 | $14.54 | $14.64 | $14.54 | $14.64 | $14.64 | 600 |
| 2019-05-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2019-05-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,584 |
| 2019-05-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 4 |
| 2019-05-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1,706 |
| 2019-05-09 | $14.15 | $14.45 | $14.15 | $14.45 | $14.45 | 200 |
| 2019-05-08 | $14.30 | $14.62 | $14.25 | $14.47 | $14.47 | 10,752 |
| 2019-05-07 | $14.45 | $14.60 | $14.19 | $14.46 | $14.46 | 22,502 |
| 2019-05-06 | $14.55 | $16.00 | $14.55 | $14.65 | $14.65 | 22,902 |
| 2019-05-03 | $14.57 | $14.66 | $14.50 | $14.50 | $14.50 | 1,650 |
| 2019-05-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2019-04-30 | $14.56 | $14.65 | $14.56 | $14.58 | $14.58 | 3,060 |
| 2019-04-29 | $14.56 | $14.78 | $14.56 | $14.78 | $14.78 | 420 |
| 2019-04-26 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 50 |
| 2019-04-25 | $14.65 | $14.65 | $14.59 | $14.59 | $14.59 | 902 |
| 2019-04-24 | $14.92 | $14.92 | $14.85 | $14.85 | $14.85 | 730 |
| 2019-04-23 | $15.00 | $15.00 | $14.71 | $14.74 | $14.74 | 760 |
| 2019-04-22 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 100 |
| 2019-04-18 | $15.06 | $15.18 | $15.05 | $15.10 | $15.10 | 2,800 |
| 2019-04-17 | $15.41 | $15.41 | $15.26 | $15.26 | $15.26 | 1,850 |
| 2019-04-16 | $15.59 | $15.59 | $15.55 | $15.55 | $15.55 | 1,498 |
| 2019-04-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 50 |
| 2019-04-12 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2019-04-11 | $15.68 | $15.68 | $15.41 | $15.41 | $15.41 | 1,020 |
| 2019-04-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2019-04-09 | $15.78 | $15.80 | $15.78 | $15.80 | $15.80 | 410 |
| 2019-04-08 | $15.84 | $16.00 | $15.84 | $16.00 | $16.00 | 544 |
| 2019-04-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 240 |
| 2019-04-04 | $15.78 | $15.78 | $15.75 | $15.75 | $15.75 | 1,886 |
| 2019-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,401 |
| 2019-04-02 | $15.70 | $15.70 | $15.65 | $15.65 | $15.65 | 8,420 |
| 2019-04-01 | $15.50 | $15.80 | $15.50 | $15.79 | $15.79 | 1,533 |
| 2019-03-29 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2019-03-28 | $15.52 | $15.53 | $15.52 | $15.53 | $15.53 | 2,800 |
| 2019-03-27 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 300 |
| 2019-03-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 300 |
| 2019-03-25 | $15.84 | $15.84 | $15.41 | $15.41 | $15.41 | 1,500 |
| 2019-03-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 130 |
| 2019-03-21 | $15.70 | $15.75 | $15.53 | $15.74 | $15.74 | 1,705 |
| 2019-03-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2019-03-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2019-03-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 553 |
| 2019-03-15 | $15.17 | $15.50 | $15.17 | $15.50 | $15.50 | 4,872 |
| 2019-03-14 | $15.65 | $15.65 | $15.39 | $15.39 | $15.39 | 491 |
| 2019-03-13 | $15.71 | $15.71 | $15.61 | $15.68 | $15.68 | 11,374 |
| 2019-03-12 | $15.81 | $16.00 | $15.71 | $15.71 | $15.71 | 1,121 |
| 2019-03-11 | $15.59 | $15.60 | $15.49 | $15.49 | $15.49 | 811 |
| 2019-03-08 | $15.92 | $15.92 | $15.80 | $15.80 | $15.80 | 225 |
| 2019-03-07 | $16.07 | $16.08 | $15.80 | $16.03 | $16.03 | 3,213 |
| 2019-03-06 | $16.50 | $16.50 | $16.43 | $16.43 | $16.43 | 867 |
| 2019-03-05 | $16.40 | $16.48 | $16.40 | $16.48 | $16.48 | 2,336 |
| 2019-03-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 117 |
| 2019-03-01 | $15.96 | $15.96 | $15.90 | $15.90 | $15.90 | 1,279 |
| 2019-02-28 | $15.80 | $15.82 | $15.60 | $15.60 | $15.60 | 1,861 |
| 2019-02-27 | $15.37 | $15.37 | $15.33 | $15.33 | $15.33 | 420 |
| 2019-02-26 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 124 |
| 2019-02-25 | $15.70 | $15.70 | $15.55 | $15.55 | $15.55 | 585 |
| 2019-02-22 | $15.50 | $15.93 | $15.50 | $15.76 | $15.76 | 1,100 |
| 2019-02-21 | $16.40 | $16.48 | $15.36 | $15.36 | $15.36 | 2,064 |
| 2019-02-20 | $15.15 | $15.39 | $15.15 | $15.34 | $15.34 | 3,975 |
| 2019-02-19 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 1,898 |
| 2019-02-15 | $14.60 | $14.65 | $14.60 | $14.65 | $14.65 | 4,210 |
| 2019-02-14 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 635 |
| 2019-02-13 | $14.85 | $14.85 | $14.70 | $14.70 | $14.70 | 500 |
| 2019-02-12 | $14.92 | $14.92 | $14.47 | $14.91 | $14.91 | 4,200 |
| 2019-02-11 | $15.25 | $16.50 | $14.82 | $14.94 | $14.94 | 2,067 |
| 2019-02-08 | $15.39 | $15.40 | $14.98 | $14.98 | $14.98 | 1,374 |
| 2019-02-07 | $15.66 | $15.72 | $15.60 | $15.64 | $15.64 | 2,150 |
| 2019-02-06 | $15.50 | $15.50 | $15.27 | $15.48 | $15.48 | 5,065 |
| 2019-02-05 | $15.80 | $15.80 | $15.65 | $15.65 | $15.65 | 5,563 |
| 2019-02-04 | $15.99 | $16.28 | $15.45 | $15.92 | $15.92 | 6,181 |
| 2019-02-01 | $14.99 | $15.40 | $14.99 | $15.40 | $15.40 | 9,258 |
| 2019-01-31 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-01-30 | $14.72 | $14.84 | $14.58 | $14.58 | $14.58 | 2,947 |
| 2019-01-29 | $14.19 | $14.42 | $14.19 | $14.40 | $14.40 | 2,194 |
| 2019-01-28 | $14.11 | $14.19 | $14.11 | $14.19 | $14.19 | 1,099 |
| 2019-01-25 | $14.00 | $14.20 | $14.00 | $14.10 | $14.10 | 3,573 |
| 2019-01-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 185 |
| 2019-01-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 130 |
| 2019-01-22 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 579 |
| 2019-01-18 | $13.73 | $13.95 | $13.73 | $13.94 | $13.94 | 1,555 |
| 2019-01-17 | $13.73 | $13.73 | $13.63 | $13.73 | $13.73 | 1,537 |
| 2019-01-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 397 |
| 2019-01-15 | $13.50 | $13.99 | $13.50 | $13.88 | $13.88 | 3,000 |
| 2019-01-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 452 |
| 2019-01-11 | $13.20 | $13.42 | $13.20 | $13.42 | $13.42 | 1,900 |
| 2019-01-10 | $13.07 | $13.20 | $13.07 | $13.20 | $13.20 | 1,140 |
| 2019-01-09 | $13.25 | $13.25 | $13.20 | $13.20 | $13.20 | 500 |
| 2019-01-08 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2019-01-07 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 190 |
| 2019-01-04 | $12.88 | $12.90 | $12.86 | $12.90 | $12.90 | 5,265 |
| 2019-01-03 | $12.55 | $12.66 | $12.55 | $12.66 | $12.66 | 1,070 |
| 2019-01-02 | $12.25 | $12.74 | $12.25 | $12.60 | $12.60 | 12,425 |
| 2018-12-31 | $12.43 | $12.44 | $12.35 | $12.35 | $12.35 | 1,550 |
| 2018-12-28 | $12.56 | $12.56 | $12.33 | $12.42 | $12.42 | 6,630 |
| 2018-12-27 | $12.36 | $12.45 | $12.36 | $12.45 | $12.45 | 1,367 |
| 2018-12-26 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 370 |
| 2018-12-24 | $12.62 | $12.63 | $12.62 | $12.63 | $12.63 | 515 |
| 2018-12-21 | $12.76 | $12.77 | $12.62 | $12.62 | $12.62 | 1,130 |
| 2018-12-20 | $12.74 | $12.74 | $12.68 | $12.69 | $12.69 | 2,250 |
| 2018-12-19 | $12.78 | $12.90 | $12.78 | $12.90 | $12.90 | 600 |
| 2018-12-18 | $12.81 | $12.93 | $12.60 | $12.60 | $12.60 | 400 |
| 2018-12-17 | $13.00 | $13.00 | $12.81 | $12.81 | $12.81 | 1,733 |
| 2018-12-14 | $12.60 | $13.06 | $12.60 | $13.05 | $13.05 | 3,955 |
| 2018-12-13 | $12.59 | $12.76 | $12.54 | $12.60 | $12.60 | 8,105 |
| 2018-12-12 | $12.65 | $12.73 | $12.56 | $12.62 | $12.62 | 7,830 |
| 2018-12-11 | $12.75 | $12.75 | $12.60 | $12.69 | $12.69 | 2,771 |
| 2018-12-10 | $12.76 | $12.76 | $12.69 | $12.74 | $12.74 | 751 |
| 2018-12-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 151 |
| 2018-12-06 | $13.00 | $13.13 | $12.65 | $12.87 | $12.87 | 3,670 |
| 2018-12-04 | $13.17 | $13.19 | $13.03 | $13.03 | $13.03 | 5,377 |
| 2018-12-03 | $13.31 | $13.32 | $13.15 | $13.15 | $13.15 | 1,870 |
| 2018-11-30 | $12.90 | $13.13 | $12.90 | $12.97 | $12.97 | 2,260 |
| 2018-11-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 820 |
| 2018-11-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 190 |
| 2018-11-27 | $12.79 | $12.80 | $12.61 | $12.61 | $12.61 | 3,305 |
| 2018-11-26 | $12.93 | $12.93 | $12.64 | $12.79 | $12.79 | 15,639 |
| 2018-11-23 | $14.16 | $14.16 | $12.87 | $12.93 | $12.93 | 1,558 |
| 2018-11-21 | $13.07 | $13.07 | $12.95 | $13.04 | $13.04 | 4,770 |
| 2018-11-20 | $13.09 | $13.09 | $12.95 | $12.95 | $12.95 | 575 |
| 2018-11-19 | $13.50 | $13.50 | $13.10 | $13.10 | $13.10 | 1,736 |
| 2018-11-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 258 |
| 2018-11-15 | $13.42 | $13.59 | $13.42 | $13.50 | $13.50 | 750 |
| 2018-11-14 | $13.33 | $13.33 | $13.30 | $13.30 | $13.30 | 650 |
| 2018-11-13 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2018-11-12 | $13.36 | $13.44 | $13.27 | $13.42 | $13.42 | 11,193 |
| 2018-11-09 | $13.85 | $13.85 | $13.38 | $13.42 | $13.42 | 1,791 |
| 2018-11-08 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 1,625 |
| 2018-11-07 | $13.95 | $14.05 | $13.81 | $13.89 | $13.89 | 1,746 |
| 2018-11-06 | $14.14 | $14.14 | $13.97 | $13.98 | $13.98 | 1,950 |
| 2018-11-05 | $14.05 | $14.05 | $13.87 | $13.97 | $13.97 | 650 |
| 2018-11-02 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 1,211 |
| 2018-11-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 65 |
| 2018-10-31 | $13.90 | $13.90 | $13.62 | $13.62 | $13.62 | 1,400 |
| 2018-10-30 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 125 |
| 2018-10-29 | $14.00 | $14.00 | $13.91 | $13.91 | $13.91 | 2,408 |
| 2018-10-26 | $14.50 | $14.50 | $13.98 | $14.06 | $14.06 | 4,323 |
| 2018-10-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 115 |
| 2018-10-24 | $14.77 | $14.77 | $14.65 | $14.65 | $14.65 | 940 |
| 2018-10-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 290 |
| 2018-10-22 | $15.10 | $15.10 | $14.93 | $14.93 | $14.93 | 300 |
| 2018-10-19 | $15.03 | $15.08 | $15.03 | $15.04 | $15.04 | 3,093 |
| 2018-10-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2018-10-17 | $14.92 | $14.92 | $14.88 | $14.88 | $14.88 | 261 |
| 2018-10-16 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 10 |
| 2018-10-15 | $15.14 | $15.30 | $15.11 | $15.11 | $15.11 | 425 |
| 2018-10-12 | $15.21 | $15.21 | $15.11 | $15.11 | $15.11 | 1,660 |
| 2018-10-11 | $15.10 | $15.22 | $14.94 | $14.94 | $14.94 | 1,285 |
| 2018-10-10 | $15.29 | $15.29 | $15.22 | $15.22 | $15.22 | 743 |
| 2018-10-09 | $15.43 | $15.64 | $15.43 | $15.57 | $15.57 | 1,926 |
| 2018-10-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 263 |
| 2018-10-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 400 |
| 2018-10-04 | $15.33 | $15.33 | $15.03 | $15.03 | $15.03 | 1,250 |
| 2018-10-03 | $14.98 | $15.47 | $14.98 | $15.47 | $15.47 | 2,185 |
| 2018-10-02 | $15.05 | $15.05 | $14.96 | $15.00 | $15.00 | 2,709 |
| 2018-10-01 | $14.71 | $14.90 | $14.71 | $14.90 | $14.90 | 425 |
| 2018-09-28 | $15.25 | $15.25 | $15.05 | $15.05 | $15.05 | 300 |
| 2018-09-27 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 100 |
| 2018-09-26 | $15.37 | $15.45 | $15.30 | $15.34 | $15.34 | 9,600 |
| 2018-09-25 | $15.65 | $15.65 | $15.42 | $15.43 | $15.43 | 4,100 |
| 2018-09-24 | $15.80 | $15.80 | $15.48 | $15.51 | $15.51 | 2,381 |
| 2018-09-21 | $15.25 | $15.88 | $15.25 | $15.88 | $15.88 | 660 |
| 2018-09-20 | $15.13 | $15.22 | $15.13 | $15.22 | $15.22 | 615 |
| 2018-09-19 | $15.08 | $15.13 | $15.03 | $15.07 | $15.07 | 1,955 |
| 2018-09-18 | $14.76 | $14.86 | $14.76 | $14.79 | $14.79 | 825 |
| 2018-09-17 | $15.10 | $15.10 | $14.70 | $14.70 | $14.70 | 3,058 |
| 2018-09-14 | $15.20 | $15.20 | $15.07 | $15.07 | $15.07 | 2,489 |
| 2018-09-13 | $15.23 | $15.28 | $15.08 | $15.08 | $15.08 | 2,600 |
| 2018-09-12 | $14.78 | $15.14 | $14.78 | $15.06 | $15.06 | 4,504 |
| 2018-09-11 | $14.60 | $14.60 | $14.57 | $14.57 | $14.57 | 1,140 |
| 2018-09-10 | $14.74 | $14.84 | $14.74 | $14.83 | $14.83 | 1,015 |
| 2018-09-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 175 |
| 2018-09-06 | $15.05 | $15.05 | $15.01 | $15.01 | $15.01 | 2,911 |
| 2018-09-05 | $14.97 | $15.03 | $14.97 | $15.00 | $15.00 | 2,760 |
| 2018-09-04 | $15.22 | $15.22 | $14.79 | $15.01 | $15.01 | 7,819 |
| 2018-08-31 | $15.89 | $15.89 | $15.32 | $15.50 | $15.50 | 4,528 |
| 2018-08-30 | $16.07 | $16.07 | $16.03 | $16.03 | $16.03 | 281 |
| 2018-08-29 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 55 |
| 2018-08-28 | $16.42 | $16.63 | $16.42 | $16.46 | $16.46 | 3,063 |
| 2018-08-27 | $16.40 | $16.40 | $16.09 | $16.09 | $16.09 | 2,614 |
| 2018-08-24 | $16.16 | $16.24 | $16.08 | $16.22 | $16.22 | 3,109 |
| 2018-08-23 | $15.96 | $16.05 | $15.83 | $15.83 | $15.83 | 3,879 |
| 2018-08-22 | $16.44 | $16.45 | $16.34 | $16.34 | $16.34 | 1,247 |
| 2018-08-21 | $16.49 | $16.50 | $16.36 | $16.36 | $16.36 | 3,010 |
| 2018-08-20 | $16.55 | $16.55 | $16.35 | $16.39 | $16.39 | 2,901 |
| 2018-08-17 | $16.35 | $16.55 | $16.29 | $16.50 | $16.50 | 6,211 |
| 2018-08-16 | $16.07 | $16.25 | $16.05 | $16.05 | $16.05 | 2,550 |
| 2018-08-15 | $16.15 | $16.15 | $15.41 | $15.52 | $15.52 | 5,809 |
| 2018-08-14 | $16.27 | $16.41 | $16.16 | $16.33 | $16.33 | 5,510 |
| 2018-08-13 | $16.92 | $16.92 | $16.46 | $16.46 | $16.46 | 1,991 |
| 2018-08-10 | $16.87 | $16.89 | $16.70 | $16.85 | $16.85 | 4,097 |
| 2018-08-09 | $17.15 | $17.15 | $16.86 | $16.98 | $16.98 | 2,560 |
| 2018-08-08 | $17.00 | $17.15 | $16.88 | $17.11 | $17.11 | 4,500 |
| 2018-08-07 | $16.67 | $16.90 | $16.67 | $16.83 | $16.83 | 1,744 |
| 2018-08-06 | $16.28 | $16.62 | $16.21 | $16.62 | $16.62 | 3,778 |
| 2018-08-03 | $16.08 | $16.41 | $16.08 | $16.41 | $16.41 | 1,892 |
| 2018-08-02 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 112 |
| 2018-08-01 | $17.08 | $17.08 | $16.25 | $16.35 | $16.35 | 4,524 |
| 2018-07-31 | $17.00 | $17.19 | $17.00 | $17.14 | $17.14 | 2,282 |
| 2018-07-30 | $16.75 | $16.89 | $16.75 | $16.89 | $16.89 | 1,425 |
| 2018-07-27 | $16.80 | $16.80 | $16.75 | $16.75 | $16.75 | 5,284 |
| 2018-07-26 | $16.49 | $16.68 | $16.48 | $16.68 | $16.68 | 2,210 |
| 2018-07-25 | $16.66 | $16.77 | $16.58 | $16.77 | $16.77 | 1,702 |
| 2018-07-24 | $16.66 | $16.67 | $16.66 | $16.67 | $16.67 | 930 |
| 2018-07-23 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 442 |
| 2018-07-20 | $16.24 | $16.45 | $16.24 | $16.45 | $16.45 | 700 |
| 2018-07-19 | $16.23 | $16.25 | $16.20 | $16.20 | $16.20 | 710 |
| 2018-07-18 | $16.40 | $16.61 | $16.37 | $16.61 | $16.61 | 1,489 |
| 2018-07-17 | $16.33 | $16.50 | $16.33 | $16.45 | $16.45 | 1,900 |
| 2018-07-16 | $16.95 | $16.95 | $16.52 | $16.52 | $16.52 | 3,844 |
| 2018-07-13 | $16.97 | $17.08 | $16.94 | $17.08 | $17.08 | 6,482 |
| 2018-07-12 | $17.27 | $17.47 | $17.21 | $17.39 | $17.39 | 17,375 |
| 2018-07-11 | $17.30 | $17.30 | $16.70 | $16.97 | $16.97 | 5,547 |
| 2018-07-10 | $17.12 | $17.30 | $17.12 | $17.18 | $17.18 | 715 |
| 2018-07-09 | $17.38 | $17.38 | $17.01 | $17.01 | $17.01 | 5,611 |
| 2018-07-06 | $17.18 | $17.18 | $16.91 | $16.91 | $16.91 | 3,255 |
| 2018-07-05 | $17.42 | $17.50 | $17.19 | $17.41 | $17.41 | 5,215 |
| 2018-07-03 | $17.85 | $17.88 | $17.52 | $17.52 | $17.52 | 2,982 |
| 2018-07-02 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 5,434 |
| 2018-06-29 | $18.25 | $18.37 | $18.13 | $18.36 | $18.36 | 20,540 |
| 2018-06-28 | $18.10 | $18.12 | $18.10 | $18.12 | $18.12 | 1,286 |
| 2018-06-27 | $18.32 | $18.42 | $18.10 | $18.11 | $18.11 | 4,872 |
| 2018-06-26 | $18.04 | $18.19 | $18.04 | $18.19 | $18.19 | 818 |
| 2018-06-25 | $18.99 | $18.99 | $18.04 | $18.27 | $18.27 | 4,030 |
| 2018-06-22 | $18.59 | $18.86 | $18.59 | $18.86 | $18.86 | 766 |
| 2018-06-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 788 |
| 2018-06-20 | $18.34 | $18.61 | $18.20 | $18.30 | $18.30 | 12,737 |
| 2018-06-19 | $18.80 | $18.80 | $17.87 | $17.99 | $17.99 | 19,496 |
| 2018-06-18 | $18.50 | $18.60 | $18.37 | $18.41 | $18.41 | 1,822 |
| 2018-06-15 | $18.76 | $18.80 | $18.64 | $18.79 | $18.79 | 5,854 |
| 2018-06-14 | $18.68 | $18.81 | $18.68 | $18.71 | $18.71 | 4,290 |
| 2018-06-13 | $19.11 | $19.46 | $19.06 | $19.26 | $19.26 | 23,248 |
| 2018-06-12 | $18.72 | $18.85 | $18.70 | $18.85 | $18.85 | 21,604 |
| 2018-06-11 | $19.01 | $19.01 | $18.78 | $18.78 | $18.78 | 23,009 |
| 2018-06-08 | $19.01 | $19.01 | $19.00 | $19.00 | $19.00 | 1,380 |
| 2018-06-07 | $19.32 | $19.32 | $19.00 | $19.05 | $19.05 | 8,910 |
| 2018-06-06 | $19.53 | $19.53 | $19.27 | $19.41 | $19.41 | 10,928 |
| 2018-06-05 | $19.19 | $19.56 | $19.19 | $19.49 | $19.49 | 8,857 |
| 2018-06-04 | $18.80 | $19.12 | $18.80 | $19.12 | $19.12 | 718 |
| 2018-06-01 | $18.80 | $19.00 | $18.80 | $18.90 | $18.90 | 2,594 |
| 2018-05-31 | $18.70 | $18.92 | $18.60 | $18.77 | $18.77 | 16,963 |
| 2018-05-30 | $18.38 | $18.65 | $18.38 | $18.60 | $18.60 | 1,955 |
| 2018-05-29 | $18.30 | $18.33 | $18.21 | $18.21 | $18.21 | 2,934 |
| 2018-05-25 | $18.17 | $18.17 | $18.05 | $18.15 | $18.15 | 8,736 |
| 2018-05-24 | $17.98 | $18.34 | $17.98 | $18.20 | $18.20 | 6,396 |
| 2018-05-23 | $17.84 | $17.96 | $17.78 | $17.78 | $17.78 | 5,539 |
| 2018-05-22 | $18.17 | $18.19 | $18.04 | $18.15 | $18.15 | 3,679 |
| 2018-05-21 | $18.03 | $18.16 | $18.00 | $18.00 | $18.00 | 9,686 |
| 2018-05-18 | $18.06 | $18.17 | $17.90 | $17.91 | $17.91 | 4,842 |
| 2018-05-17 | $17.79 | $18.05 | $17.79 | $18.05 | $18.05 | 2,651 |
| 2018-05-16 | $17.71 | $17.81 | $17.58 | $17.58 | $17.58 | 2,764 |
| 2018-05-15 | $17.60 | $17.69 | $17.59 | $17.59 | $17.59 | 4,612 |
| 2018-05-14 | $17.23 | $17.75 | $17.23 | $17.60 | $17.60 | 2,479 |
| 2018-05-11 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 2,417 |
| 2018-05-10 | $16.86 | $16.89 | $16.86 | $16.89 | $16.89 | 588 |
| 2018-05-09 | $16.79 | $16.99 | $16.79 | $16.87 | $16.87 | 25,559 |
| 2018-05-08 | $16.94 | $16.94 | $16.78 | $16.89 | $16.89 | 21,848 |
| 2018-05-07 | $16.96 | $17.17 | $16.90 | $16.92 | $16.92 | 48,559 |
| 2018-05-04 | $17.10 | $17.10 | $16.91 | $16.93 | $16.93 | 26,799 |
| 2018-05-03 | $17.00 | $17.09 | $16.85 | $16.87 | $16.87 | 27,817 |
| 2018-05-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2018-05-01 | $16.60 | $16.72 | $16.60 | $16.71 | $16.71 | 2,964 |
| 2018-04-30 | $16.83 | $16.83 | $16.54 | $16.60 | $16.60 | 6,756 |
| 2018-04-27 | $17.10 | $17.10 | $16.81 | $16.88 | $16.88 | 3,308 |
| 2018-04-26 | $17.24 | $17.58 | $17.19 | $17.58 | $17.58 | 1,551 |
| 2018-04-25 | $17.10 | $17.14 | $17.10 | $17.14 | $17.14 | 1,100 |
| 2018-04-24 | $17.50 | $17.55 | $17.13 | $17.13 | $17.13 | 9,741 |
| 2018-04-23 | $18.17 | $18.17 | $17.29 | $17.37 | $17.37 | 4,389 |
| 2018-04-20 | $18.23 | $18.24 | $17.93 | $18.24 | $18.24 | 4,934 |
| 2018-04-19 | $18.90 | $18.90 | $18.37 | $18.67 | $18.67 | 29,851 |
| 2018-04-18 | $18.21 | $19.16 | $18.21 | $18.83 | $18.83 | 24,598 |
| 2018-04-17 | $17.15 | $17.50 | $17.15 | $17.47 | $17.47 | 9,445 |
| 2018-04-16 | $17.23 | $17.60 | $17.21 | $17.31 | $17.31 | 14,076 |
| 2018-04-13 | $17.00 | $17.00 | $16.77 | $16.90 | $16.90 | 2,380 |
| 2018-04-12 | $16.73 | $16.82 | $16.71 | $16.82 | $16.82 | 11,649 |
| 2018-04-11 | $16.63 | $16.99 | $16.63 | $16.89 | $16.89 | 76,247 |
| 2018-04-10 | $16.58 | $16.76 | $16.58 | $16.76 | $16.76 | 11,081 |
| 2018-04-09 | $16.04 | $16.41 | $16.04 | $16.36 | $16.36 | 22,539 |
| 2018-04-06 | $15.83 | $16.18 | $15.83 | $16.15 | $16.15 | 29,082 |
| 2018-04-05 | $16.13 | $16.30 | $16.07 | $16.27 | $16.27 | 39,792 |
| 2018-04-04 | $15.80 | $16.14 | $15.75 | $16.12 | $16.12 | 81,275 |
| 2018-04-03 | $16.49 | $16.51 | $16.40 | $16.51 | $16.51 | 3,939 |
| 2018-04-02 | $15.76 | $16.47 | $15.76 | $16.47 | $16.47 | 17,387 |
| 2018-03-29 | $16.12 | $16.31 | $16.09 | $16.28 | $16.28 | 3,811 |
| 2018-03-28 | $15.81 | $15.91 | $15.80 | $15.80 | $15.80 | 3,568 |
| 2018-03-27 | $15.87 | $15.87 | $15.70 | $15.71 | $15.71 | 4,322 |
| 2018-03-26 | $15.65 | $15.78 | $15.62 | $15.77 | $15.77 | 4,216 |
| 2018-03-23 | $15.95 | $16.08 | $15.68 | $15.70 | $15.70 | 9,851 |
| 2018-03-22 | $16.25 | $16.25 | $15.83 | $16.00 | $16.00 | 6,489 |
| 2018-03-21 | $16.25 | $16.53 | $16.20 | $16.53 | $16.53 | 19,134 |
| 2018-03-20 | $16.42 | $16.48 | $16.36 | $16.36 | $16.36 | 9,819 |
| 2018-03-19 | $16.54 | $16.54 | $16.38 | $16.42 | $16.42 | 7,029 |
| 2018-03-16 | $16.65 | $16.65 | $16.47 | $16.58 | $16.58 | 7,652 |
| 2018-03-15 | $16.70 | $16.70 | $16.57 | $16.57 | $16.57 | 676 |
| 2018-03-14 | $17.12 | $17.12 | $16.85 | $16.87 | $16.87 | 15,389 |
| 2018-03-13 | $16.96 | $17.05 | $16.83 | $17.05 | $17.05 | 9,511 |
| 2018-03-12 | $16.93 | $16.93 | $16.71 | $16.75 | $16.75 | 13,796 |
| 2018-03-09 | $16.51 | $16.97 | $16.51 | $16.86 | $16.86 | 19,748 |
| 2018-03-08 | $16.11 | $16.11 | $15.97 | $16.04 | $16.04 | 12,960 |
| 2018-03-07 | $16.42 | $16.52 | $16.41 | $16.52 | $16.52 | 10,417 |
| 2018-03-06 | $16.72 | $16.72 | $16.59 | $16.67 | $16.67 | 23,039 |
| 2018-03-05 | $16.18 | $16.35 | $16.13 | $16.35 | $16.35 | 4,020 |
| 2018-03-02 | $16.37 | $16.44 | $16.28 | $16.44 | $16.44 | 12,744 |
| 2018-03-01 | $16.64 | $16.64 | $16.18 | $16.35 | $16.35 | 28,575 |
| 2018-02-28 | $16.85 | $16.85 | $16.76 | $16.76 | $16.76 | 3,766 |
| 2018-02-27 | $17.01 | $17.01 | $16.76 | $16.92 | $16.92 | 2,731 |
| 2018-02-26 | $16.91 | $17.05 | $16.84 | $17.05 | $17.05 | 17,545 |
| 2018-02-23 | $16.85 | $16.86 | $16.61 | $16.77 | $16.77 | 13,299 |
| 2018-02-22 | $16.85 | $16.92 | $16.78 | $16.87 | $16.87 | 10,285 |
| 2018-02-21 | $16.64 | $16.86 | $16.57 | $16.81 | $16.81 | 6,549 |
| 2018-02-20 | $16.80 | $16.80 | $16.49 | $16.53 | $16.53 | 28,354 |
| 2018-02-16 | $17.02 | $17.10 | $16.64 | $16.66 | $16.66 | 20,769 |
| 2018-02-15 | $17.50 | $17.50 | $17.15 | $17.36 | $17.36 | 17,746 |
| 2018-02-14 | $16.80 | $17.30 | $16.75 | $17.15 | $17.15 | 26,670 |
| 2018-02-13 | $16.06 | $16.49 | $16.06 | $16.35 | $16.35 | 9,330 |
| 2018-02-12 | $15.71 | $15.95 | $15.71 | $15.89 | $15.89 | 22,787 |
| 2018-02-09 | $15.62 | $15.76 | $15.50 | $15.69 | $15.69 | 17,709 |
| 2018-02-08 | $16.02 | $16.02 | $15.85 | $15.91 | $15.91 | 37,311 |
| 2018-02-07 | $16.40 | $16.40 | $15.96 | $15.97 | $15.97 | 33,446 |
| 2018-02-06 | $16.30 | $16.42 | $16.18 | $16.31 | $16.31 | 39,745 |
| 2018-02-05 | $16.85 | $16.85 | $16.58 | $16.64 | $16.64 | 29,724 |
| 2018-02-02 | $16.85 | $16.85 | $16.24 | $16.42 | $16.42 | 25,778 |
| 2018-02-01 | $16.48 | $17.16 | $16.48 | $17.10 | $17.10 | 27,552 |
| 2018-01-31 | $16.47 | $16.54 | $16.44 | $16.46 | $16.46 | 6,888 |
| 2018-01-30 | $16.59 | $16.59 | $16.20 | $16.29 | $16.29 | 23,935 |
| 2018-01-29 | $16.94 | $16.94 | $16.84 | $16.92 | $16.92 | 12,313 |
| 2018-01-26 | $16.73 | $16.77 | $16.57 | $16.61 | $16.61 | 34,664 |
| 2018-01-25 | $16.64 | $16.81 | $16.64 | $16.72 | $16.72 | 21,560 |
| 2018-01-24 | $15.99 | $16.60 | $15.99 | $16.51 | $16.51 | 22,555 |
| 2018-01-23 | $15.58 | $15.58 | $15.50 | $15.54 | $15.54 | 12,147 |
| 2018-01-22 | $15.41 | $15.43 | $15.38 | $15.38 | $15.38 | 16,103 |
| 2018-01-19 | $15.25 | $15.42 | $15.25 | $15.36 | $15.36 | 36,314 |
| 2018-01-18 | $15.01 | $15.10 | $14.99 | $14.99 | $14.99 | 43,362 |
| 2018-01-17 | $15.01 | $15.03 | $14.95 | $14.97 | $14.97 | 22,655 |
| 2018-01-16 | $15.14 | $15.15 | $15.05 | $15.12 | $15.12 | 22,432 |
| 2018-01-12 | $15.24 | $15.44 | $15.24 | $15.34 | $15.34 | 12,174 |
| 2018-01-11 | $15.57 | $15.57 | $15.22 | $15.22 | $15.22 | 31,331 |
| 2018-01-10 | $15.55 | $15.65 | $15.55 | $15.59 | $15.59 | 21,512 |
| 2018-01-09 | $15.33 | $15.35 | $15.25 | $15.32 | $15.32 | 7,973 |
| 2018-01-08 | $15.27 | $15.30 | $15.20 | $15.22 | $15.22 | 6,335 |
| 2018-01-05 | $15.11 | $15.21 | $15.08 | $15.20 | $15.20 | 11,903 |
| 2018-01-04 | $15.30 | $15.33 | $15.17 | $15.24 | $15.24 | 54,805 |
| 2018-01-03 | $15.12 | $15.12 | $14.94 | $14.99 | $14.99 | 76,033 |
| 2018-01-02 | $15.51 | $15.51 | $15.29 | $15.33 | $15.33 | 51,450 |
| 2017-12-29 | $15.13 | $15.72 | $15.13 | $15.39 | $15.39 | 50,680 |
| 2017-12-28 | $14.77 | $15.00 | $14.76 | $14.98 | $14.98 | 37,723 |
| 2017-12-27 | $14.45 | $14.57 | $14.45 | $14.55 | $14.55 | 10,399 |
| 2017-12-26 | $14.59 | $15.05 | $14.54 | $14.54 | $14.54 | 74,599 |
| 2017-12-22 | $14.60 | $14.70 | $14.55 | $14.62 | $14.62 | 5,911 |
| 2017-12-21 | $14.54 | $14.63 | $14.41 | $14.60 | $14.60 | 14,103 |
| 2017-12-20 | $14.53 | $14.60 | $14.38 | $14.50 | $14.50 | 20,145 |
| 2017-12-19 | $14.18 | $14.24 | $14.13 | $14.14 | $14.14 | 9,175 |
| 2017-12-18 | $14.28 | $14.29 | $13.99 | $14.25 | $14.25 | 24,974 |
| 2017-12-15 | $13.91 | $13.94 | $13.62 | $13.90 | $13.90 | 13,447 |
| 2017-12-14 | $13.44 | $13.45 | $13.37 | $13.41 | $13.41 | 7,940 |
| 2017-12-13 | $13.33 | $13.33 | $13.22 | $13.27 | $13.27 | 12,934 |
| 2017-12-12 | $13.43 | $13.43 | $13.20 | $13.26 | $13.26 | 22,229 |
| 2017-12-11 | $13.26 | $13.46 | $13.15 | $13.44 | $13.44 | 23,704 |
| 2017-12-08 | $13.14 | $13.18 | $13.06 | $13.06 | $13.06 | 3,660 |
| 2017-12-07 | $13.27 | $13.27 | $13.04 | $13.17 | $13.17 | 11,978 |
| 2017-12-06 | $12.98 | $13.02 | $12.83 | $12.96 | $12.96 | 51,846 |
| 2017-12-05 | $13.20 | $13.20 | $12.92 | $13.03 | $13.03 | 42,258 |
| 2017-12-04 | $13.82 | $13.82 | $13.58 | $13.69 | $13.69 | 32,778 |
| 2017-12-01 | $13.32 | $13.73 | $13.32 | $13.59 | $13.59 | 36,652 |
| 2017-11-30 | $13.57 | $13.62 | $13.30 | $13.34 | $13.34 | 28,917 |
| 2017-11-29 | $13.61 | $13.78 | $13.53 | $13.72 | $13.72 | 22,260 |
| 2017-11-28 | $13.70 | $13.75 | $13.61 | $13.63 | $13.63 | 14,636 |
| 2017-11-27 | $14.15 | $14.15 | $13.91 | $13.94 | $13.94 | 16,967 |
| 2017-11-24 | $14.42 | $14.60 | $14.42 | $14.55 | $14.55 | 3,867 |
| 2017-11-22 | $14.42 | $14.42 | $14.31 | $14.31 | $14.31 | 15,959 |
| 2017-11-21 | $14.22 | $14.32 | $14.15 | $14.30 | $14.30 | 17,645 |
| 2017-11-20 | $13.90 | $14.10 | $13.90 | $14.02 | $14.02 | 49,882 |
| 2017-11-17 | $13.82 | $13.99 | $13.80 | $13.95 | $13.95 | 14,558 |
| 2017-11-16 | $14.05 | $14.05 | $13.53 | $13.67 | $13.67 | 41,738 |
| 2017-11-15 | $14.02 | $14.09 | $13.93 | $14.02 | $14.02 | 15,097 |
| 2017-11-14 | $15.00 | $15.00 | $14.12 | $14.25 | $14.25 | 72,101 |
| 2017-11-13 | $15.10 | $15.23 | $15.10 | $15.22 | $15.22 | 33,247 |
| 2017-11-10 | $15.00 | $15.00 | $14.58 | $14.67 | $14.67 | 9,482 |
| 2017-11-09 | $14.87 | $15.04 | $14.79 | $14.92 | $14.92 | 37,883 |
| 2017-11-08 | $15.45 | $15.50 | $15.41 | $15.45 | $15.45 | 13,675 |
| 2017-11-07 | $15.53 | $15.60 | $15.30 | $15.45 | $15.45 | 25,835 |
| 2017-11-06 | $15.65 | $15.88 | $15.65 | $15.80 | $15.80 | 55,571 |
| 2017-11-03 | $15.30 | $15.61 | $15.30 | $15.48 | $15.48 | 22,316 |
| 2017-11-02 | $15.61 | $15.61 | $15.10 | $15.31 | $15.31 | 69,694 |
| 2017-11-01 | $15.34 | $15.62 | $15.27 | $15.57 | $15.57 | 69,032 |
| 2017-10-31 | $14.20 | $15.22 | $14.20 | $15.08 | $15.08 | 29,562 |
| 2017-10-30 | $13.87 | $14.05 | $13.80 | $14.05 | $14.05 | 5,276 |
| 2017-10-27 | $13.76 | $13.96 | $13.69 | $13.92 | $13.92 | 19,294 |
| 2017-10-26 | $14.05 | $14.17 | $14.05 | $14.13 | $14.13 | 4,075 |
| 2017-10-25 | $14.33 | $14.35 | $14.31 | $14.34 | $14.34 | 2,647 |
| 2017-10-24 | $14.40 | $14.56 | $14.36 | $14.52 | $14.52 | 12,418 |
| 2017-10-23 | $14.24 | $14.36 | $14.24 | $14.36 | $14.36 | 7,066 |
| 2017-10-20 | $14.31 | $14.56 | $14.04 | $14.07 | $14.07 | 12,296 |
| 2017-10-19 | $14.00 | $14.19 | $13.98 | $14.19 | $14.19 | 17,915 |
| 2017-10-18 | $14.39 | $14.39 | $13.98 | $13.98 | $13.98 | 10,939 |
| 2017-10-17 | $14.13 | $14.28 | $14.06 | $14.28 | $14.28 | 9,319 |
| 2017-10-16 | $14.54 | $14.54 | $14.28 | $14.32 | $14.32 | 15,447 |
| 2017-10-13 | $13.98 | $14.21 | $13.95 | $14.21 | $14.21 | 8,213 |
| 2017-10-12 | $13.59 | $13.79 | $13.55 | $13.74 | $13.74 | 2,946 |
| 2017-10-11 | $13.40 | $13.53 | $13.26 | $13.48 | $13.48 | 8,515 |
| 2017-10-10 | $13.21 | $13.28 | $12.97 | $13.28 | $13.28 | 5,930 |
| 2017-10-09 | $12.51 | $13.24 | $12.51 | $13.20 | $13.20 | 7,704 |
| 2017-10-06 | $12.58 | $12.70 | $12.55 | $12.55 | $12.55 | 2,482 |
| 2017-10-05 | $12.74 | $12.78 | $12.57 | $12.67 | $12.67 | 23,554 |
| 2017-10-04 | $12.76 | $12.79 | $12.57 | $12.65 | $12.65 | 15,966 |
| 2017-10-03 | $12.68 | $12.83 | $12.57 | $12.82 | $12.82 | 13,232 |
| 2017-10-02 | $12.48 | $12.48 | $12.16 | $12.47 | $12.47 | 17,056 |
| 2017-09-29 | $12.69 | $12.90 | $12.47 | $12.47 | $12.47 | 11,846 |
| 2017-09-28 | $12.22 | $12.43 | $12.22 | $12.42 | $12.42 | 1,723 |
| 2017-09-27 | $12.45 | $12.47 | $12.10 | $12.19 | $12.19 | 4,920 |
| 2017-09-26 | $12.40 | $12.45 | $12.38 | $12.42 | $12.42 | 2,582 |
| 2017-09-25 | $12.54 | $12.63 | $12.39 | $12.59 | $12.59 | 10,790 |
| 2017-09-22 | $12.67 | $12.67 | $12.39 | $12.62 | $12.62 | 12,588 |
| 2017-09-21 | $13.33 | $13.33 | $12.64 | $12.75 | $12.75 | 14,445 |
| 2017-09-20 | $13.56 | $13.71 | $13.52 | $13.63 | $13.63 | 11,318 |
| 2017-09-19 | $13.33 | $13.49 | $13.10 | $13.44 | $13.44 | 11,814 |
| 2017-09-18 | $13.28 | $13.60 | $13.20 | $13.43 | $13.43 | 13,995 |
| 2017-09-15 | $13.37 | $13.37 | $13.00 | $13.20 | $13.20 | 5,191 |
| 2017-09-14 | $13.38 | $13.56 | $13.31 | $13.41 | $13.41 | 1,711 |
| 2017-09-13 | $13.71 | $13.75 | $13.51 | $13.66 | $13.66 | 22,814 |
| 2017-09-12 | $14.06 | $14.34 | $14.06 | $14.30 | $14.30 | 23,442 |
| 2017-09-11 | $14.34 | $14.34 | $14.07 | $14.29 | $14.29 | 8,406 |
| 2017-09-08 | $14.44 | $14.44 | $13.83 | $13.85 | $13.85 | 18,788 |
| 2017-09-07 | $14.56 | $14.86 | $14.56 | $14.83 | $14.83 | 11,472 |
| 2017-09-06 | $14.54 | $14.85 | $14.54 | $14.84 | $14.84 | 13,721 |
| 2017-09-05 | $14.59 | $14.90 | $14.47 | $14.51 | $14.51 | 20,620 |
| 2017-09-01 | $14.49 | $14.70 | $14.44 | $14.67 | $14.67 | 15,451 |
| 2017-08-31 | $14.19 | $14.26 | $13.95 | $14.26 | $14.26 | 6,896 |
| 2017-08-30 | $14.00 | $14.03 | $13.91 | $13.99 | $13.99 | 7,822 |
| 2017-08-29 | $14.08 | $14.32 | $14.08 | $14.12 | $14.12 | 32,035 |
| 2017-08-28 | $13.64 | $14.17 | $13.63 | $13.93 | $13.93 | 7,595 |
| 2017-08-25 | $14.21 | $14.21 | $13.72 | $13.85 | $13.85 | 35,852 |
| 2017-08-24 | $14.20 | $14.20 | $14.06 | $14.15 | $14.15 | 50,592 |
| 2017-08-23 | $13.73 | $14.29 | $13.73 | $14.29 | $14.29 | 59,588 |
| 2017-08-22 | $13.74 | $13.84 | $13.64 | $13.75 | $13.75 | 37,503 |
| 2017-08-21 | $13.53 | $13.67 | $13.43 | $13.67 | $13.67 | 30,093 |
| 2017-08-18 | $12.79 | $13.21 | $12.79 | $13.19 | $13.19 | 12,468 |
| 2017-08-17 | $12.81 | $12.91 | $12.57 | $12.57 | $12.57 | 18,752 |
| 2017-08-16 | $12.56 | $12.87 | $12.56 | $12.80 | $12.80 | 4,122 |
| 2017-08-15 | $12.29 | $12.34 | $12.29 | $12.34 | $12.34 | 1,977 |
| 2017-08-14 | $12.49 | $12.49 | $12.35 | $12.35 | $12.35 | 4,026 |
| 2017-08-11 | $12.76 | $12.76 | $12.60 | $12.63 | $12.63 | 8,192 |
| 2017-08-10 | $12.80 | $13.07 | $12.80 | $12.96 | $12.96 | 5,731 |
| 2017-08-09 | $12.92 | $12.92 | $12.74 | $12.77 | $12.77 | 7,547 |
| 2017-08-08 | $12.32 | $12.80 | $12.22 | $12.77 | $12.77 | 15,319 |
| 2017-08-07 | $12.19 | $12.32 | $12.19 | $12.32 | $12.32 | 5,514 |
| 2017-08-04 | $12.20 | $12.27 | $12.09 | $12.24 | $12.24 | 6,221 |
| 2017-08-03 | $12.18 | $12.30 | $12.18 | $12.26 | $12.26 | 5,684 |
| 2017-08-02 | $12.16 | $12.30 | $12.11 | $12.22 | $12.22 | 5,578 |
| 2017-08-01 | $12.12 | $12.25 | $12.03 | $12.15 | $12.15 | 7,804 |
| 2017-07-31 | $12.09 | $12.15 | $12.09 | $12.12 | $12.12 | 3,549 |
| 2017-07-28 | $12.20 | $12.20 | $12.10 | $12.16 | $12.16 | 6,912 |
| 2017-07-27 | $11.99 | $12.14 | $11.95 | $11.95 | $11.95 | 12,496 |
| 2017-07-26 | $11.86 | $11.87 | $11.80 | $11.83 | $11.83 | 8,277 |
| 2017-07-25 | $11.60 | $11.85 | $11.60 | $11.79 | $11.79 | 7,631 |
| 2017-07-24 | $11.40 | $11.58 | $11.40 | $11.46 | $11.46 | 6,046 |
| 2017-07-21 | $11.26 | $11.31 | $11.14 | $11.14 | $11.14 | 2,903 |
| 2017-07-20 | $11.21 | $11.34 | $11.10 | $11.10 | $11.10 | 3,042 |
| 2017-07-19 | $11.50 | $11.50 | $11.30 | $11.35 | $11.35 | 7,267 |
| 2017-07-18 | $11.36 | $11.50 | $11.36 | $11.50 | $11.50 | 1,731 |
| 2017-07-17 | $11.29 | $11.50 | $11.25 | $11.25 | $11.25 | 1,328 |
| 2017-07-14 | $11.00 | $11.26 | $11.00 | $11.23 | $11.23 | 4,159 |
| 2017-07-13 | $10.73 | $10.83 | $10.68 | $10.74 | $10.74 | 6,612 |
| 2017-07-12 | $10.97 | $10.97 | $10.77 | $10.79 | $10.79 | 1,006 |
| 2017-07-11 | $10.63 | $10.70 | $10.63 | $10.65 | $10.65 | 2,847 |
| 2017-07-10 | $10.29 | $10.45 | $10.29 | $10.44 | $10.44 | 4,714 |
| 2017-07-07 | $10.54 | $10.55 | $10.38 | $10.41 | $10.41 | 6,332 |
| 2017-07-06 | $10.64 | $10.73 | $10.56 | $10.59 | $10.59 | 4,051 |
| 2017-07-05 | $10.99 | $10.99 | $10.62 | $10.67 | $10.67 | 10,539 |
| 2017-07-03 | $11.09 | $11.09 | $11.03 | $11.03 | $11.03 | 821 |
| 2017-06-30 | $10.90 | $11.01 | $10.90 | $11.01 | $11.01 | 1,054 |
| 2017-06-29 | $11.03 | $11.03 | $10.79 | $10.79 | $10.79 | 4,791 |
| 2017-06-28 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 1,100 |
| 2017-06-27 | $10.74 | $10.78 | $10.68 | $10.78 | $10.78 | 3,227 |
| 2017-06-26 | $10.78 | $10.78 | $10.62 | $10.62 | $10.62 | 1,814 |
| 2017-06-23 | $10.60 | $10.64 | $10.59 | $10.64 | $10.64 | 1,935 |
| 2017-06-22 | $10.34 | $10.56 | $10.34 | $10.56 | $10.56 | 2,671 |
| 2017-06-21 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 1,088 |
| 2017-06-20 | $10.50 | $10.50 | $10.29 | $10.42 | $10.42 | 20,530 |
| 2017-06-19 | $10.55 | $10.73 | $10.55 | $10.63 | $10.63 | 8,714 |
| 2017-06-16 | $10.34 | $10.49 | $10.34 | $10.49 | $10.49 | 2,134 |
| 2017-06-15 | $10.41 | $10.46 | $10.40 | $10.43 | $10.43 | 3,621 |
| 2017-06-14 | $10.29 | $10.38 | $10.29 | $10.38 | $10.38 | 380 |
| 2017-06-13 | $10.20 | $10.32 | $10.11 | $10.27 | $10.27 | 10,696 |
| 2017-06-12 | $10.58 | $10.58 | $10.18 | $10.18 | $10.18 | 5,487 |
| 2017-06-09 | $10.52 | $10.54 | $10.38 | $10.38 | $10.38 | 10,830 |
| 2017-06-08 | $10.25 | $10.31 | $10.25 | $10.26 | $10.26 | 3,107 |
| 2017-06-07 | $10.52 | $10.52 | $10.25 | $10.32 | $10.32 | 3,477 |
| 2017-06-06 | $10.42 | $10.50 | $10.42 | $10.49 | $10.49 | 15,474 |
| 2017-06-05 | $10.39 | $10.44 | $10.29 | $10.40 | $10.40 | 8,193 |
| 2017-06-02 | $10.33 | $10.46 | $10.33 | $10.43 | $10.43 | 3,704 |
| 2017-06-01 | $10.40 | $10.40 | $10.30 | $10.33 | $10.33 | 6,770 |
| 2017-05-31 | $10.44 | $10.51 | $10.39 | $10.40 | $10.40 | 37,067 |
| 2017-05-30 | $10.56 | $10.71 | $10.56 | $10.64 | $10.64 | 6,046 |
| 2017-05-26 | $10.53 | $10.71 | $10.53 | $10.68 | $10.68 | 1,838 |
| 2017-05-25 | $10.68 | $10.68 | $10.65 | $10.66 | $10.66 | 3,950 |
| 2017-05-24 | $10.75 | $10.75 | $10.70 | $10.75 | $10.75 | 1,037 |
| 2017-05-23 | $10.96 | $11.03 | $10.95 | $10.99 | $10.99 | 2,390 |
| 2017-05-22 | $11.20 | $11.23 | $11.08 | $11.09 | $11.09 | 7,288 |
| 2017-05-19 | $11.13 | $11.13 | $11.05 | $11.05 | $11.05 | 970 |
| 2017-05-18 | $10.63 | $10.78 | $10.62 | $10.78 | $10.78 | 3,726 |
| 2017-05-17 | $10.80 | $10.92 | $10.63 | $10.63 | $10.63 | 5,305 |
| 2017-05-16 | $10.90 | $10.90 | $10.75 | $10.78 | $10.78 | 4,541 |
| 2017-05-15 | $11.00 | $11.25 | $11.00 | $11.07 | $11.07 | 4,790 |
| 2017-05-12 | $10.95 | $11.04 | $10.89 | $11.04 | $11.04 | 1,260 |
| 2017-05-11 | $11.01 | $11.01 | $10.96 | $11.01 | $11.01 | 2,614 |
| 2017-05-10 | $10.79 | $10.79 | $10.72 | $10.78 | $10.78 | 5,888 |
| 2017-05-09 | $10.81 | $10.97 | $10.81 | $10.86 | $10.86 | 1,791 |
| 2017-05-08 | $10.75 | $10.79 | $10.75 | $10.78 | $10.78 | 2,019 |
| 2017-05-05 | $10.60 | $10.80 | $10.58 | $10.72 | $10.72 | 1,900 |
| 2017-05-04 | $10.69 | $10.69 | $10.54 | $10.63 | $10.63 | 13,136 |
| 2017-05-03 | $10.79 | $10.96 | $10.79 | $10.90 | $10.90 | 5,904 |
| 2017-05-02 | $11.19 | $11.37 | $11.19 | $11.37 | $11.37 | 1,623 |
| 2017-05-01 | $11.37 | $11.46 | $11.31 | $11.31 | $11.31 | 50,946 |
| 2017-04-28 | $11.35 | $11.46 | $11.09 | $11.24 | $11.24 | 10,565 |
| 2017-04-27 | $11.00 | $11.00 | $10.88 | $10.95 | $10.95 | 6,215 |
| 2017-04-26 | $11.07 | $11.08 | $10.92 | $10.92 | $10.92 | 5,847 |
| 2017-04-25 | $10.92 | $11.06 | $10.92 | $11.05 | $11.05 | 7,143 |
| 2017-04-24 | $11.05 | $11.46 | $10.92 | $11.01 | $11.01 | 53,107 |
| 2017-04-21 | $11.36 | $11.36 | $11.00 | $11.05 | $11.05 | 1,839 |
| 2017-04-20 | $11.29 | $11.29 | $11.10 | $11.24 | $11.24 | 5,431 |
| 2017-04-19 | $11.19 | $11.24 | $11.06 | $11.06 | $11.06 | 4,289 |
| 2017-04-18 | $11.51 | $11.53 | $11.05 | $11.08 | $11.08 | 32,112 |
| 2017-04-17 | $11.79 | $11.79 | $11.61 | $11.74 | $11.74 | 788 |
| 2017-04-13 | $11.70 | $11.70 | $11.51 | $11.53 | $11.53 | 4,135 |
| 2017-04-12 | $11.65 | $11.73 | $11.59 | $11.59 | $11.59 | 11,166 |
| 2017-04-11 | $12.06 | $12.08 | $11.71 | $11.75 | $11.75 | 13,350 |
| 2017-04-10 | $12.04 | $12.20 | $12.04 | $12.05 | $12.05 | 7,494 |
| 2017-04-07 | $11.95 | $12.32 | $11.95 | $12.32 | $12.32 | 4,070 |
| 2017-04-06 | $12.25 | $12.25 | $12.08 | $12.16 | $12.16 | 1,056 |
| 2017-04-05 | $12.42 | $12.42 | $12.24 | $12.32 | $12.32 | 2,272 |
| 2017-04-04 | $11.67 | $12.03 | $11.67 | $11.98 | $11.98 | 8,356 |
| 2017-04-03 | $11.83 | $11.83 | $11.56 | $11.56 | $11.56 | 5,185 |
| 2017-03-31 | $11.78 | $11.92 | $11.77 | $11.92 | $11.92 | 8,093 |
| 2017-03-30 | $12.05 | $12.16 | $11.99 | $12.04 | $12.04 | 4,217 |
| 2017-03-29 | $12.00 | $12.07 | $11.94 | $11.95 | $11.95 | 2,858 |
| 2017-03-28 | $11.80 | $11.97 | $11.65 | $11.97 | $11.97 | 2,135 |
| 2017-03-27 | $11.70 | $11.72 | $11.60 | $11.72 | $11.72 | 14,300 |
| 2017-03-24 | $11.90 | $11.90 | $11.80 | $11.84 | $11.84 | 5,805 |
| 2017-03-23 | $11.86 | $11.99 | $11.86 | $11.95 | $11.95 | 6,307 |
| 2017-03-22 | $12.00 | $12.05 | $11.94 | $12.05 | $12.05 | 8,129 |
| 2017-03-21 | $12.18 | $12.29 | $12.11 | $12.11 | $12.11 | 2,580 |
| 2017-03-20 | $12.23 | $12.27 | $12.11 | $12.22 | $12.22 | 3,055 |
| 2017-03-17 | $12.33 | $12.35 | $12.26 | $12.35 | $12.35 | 377 |
| 2017-03-16 | $12.32 | $12.36 | $12.15 | $12.31 | $12.31 | 9,201 |
| 2017-03-15 | $12.42 | $12.45 | $12.14 | $12.23 | $12.23 | 7,555 |
| 2017-03-14 | $12.25 | $12.38 | $12.15 | $12.33 | $12.33 | 6,150 |
| 2017-03-13 | $12.36 | $12.36 | $12.18 | $12.18 | $12.18 | 3,463 |
| 2017-03-10 | $12.33 | $12.33 | $11.79 | $11.83 | $11.83 | 30,671 |
| 2017-03-09 | $12.26 | $12.59 | $12.17 | $12.17 | $12.17 | 24,448 |
| 2017-03-08 | $12.76 | $12.76 | $12.16 | $12.16 | $12.16 | 20,916 |
| 2017-03-07 | $13.35 | $13.35 | $12.88 | $12.90 | $12.90 | 17,636 |
| 2017-03-06 | $13.44 | $13.57 | $13.33 | $13.57 | $13.57 | 6,448 |
| 2017-03-03 | $13.42 | $13.42 | $13.22 | $13.32 | $13.32 | 4,426 |
| 2017-03-02 | $13.21 | $13.25 | $13.09 | $13.10 | $13.10 | 16,064 |
| 2017-03-01 | $13.50 | $13.50 | $13.36 | $13.37 | $13.37 | 3,013 |
| 2017-02-28 | $13.24 | $13.44 | $13.15 | $13.44 | $13.44 | 7,243 |
| 2017-02-27 | $13.24 | $13.50 | $13.24 | $13.50 | $13.50 | 16,431 |
| 2017-02-24 | $12.90 | $13.22 | $12.90 | $13.22 | $13.22 | 65,566 |
| 2017-02-23 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 10,647 |
| 2017-02-22 | $13.26 | $13.27 | $13.06 | $13.06 | $13.06 | 6,966 |
| 2017-02-21 | $13.35 | $13.35 | $13.14 | $13.26 | $13.26 | 11,433 |
| 2017-02-17 | $13.22 | $13.55 | $13.22 | $13.44 | $13.44 | 7,376 |
| 2017-02-16 | $13.45 | $13.57 | $13.28 | $13.56 | $13.56 | 13,129 |
| 2017-02-15 | $12.99 | $13.37 | $12.97 | $13.37 | $13.37 | 56,808 |
| 2017-02-14 | $13.15 | $13.18 | $12.99 | $13.01 | $13.01 | 16,037 |
| 2017-02-13 | $13.00 | $13.13 | $12.96 | $13.02 | $13.02 | 13,349 |
| 2017-02-10 | $12.62 | $12.98 | $12.62 | $12.96 | $12.96 | 23,996 |
| 2017-02-09 | $12.66 | $12.66 | $12.27 | $12.37 | $12.37 | 56,742 |
| 2017-02-08 | $12.77 | $12.77 | $12.56 | $12.60 | $12.60 | 3,853 |
| 2017-02-07 | $12.52 | $12.57 | $12.47 | $12.51 | $12.51 | 2,231 |
| 2017-02-06 | $12.53 | $12.72 | $12.50 | $12.55 | $12.55 | 22,954 |
| 2017-02-03 | $12.36 | $12.50 | $12.27 | $12.40 | $12.40 | 6,982 |
| 2017-02-02 | $12.69 | $12.70 | $12.51 | $12.56 | $12.56 | 64,498 |
| 2017-02-01 | $12.09 | $12.49 | $12.09 | $12.49 | $12.49 | 4,425 |
| 2017-01-31 | $11.83 | $12.00 | $11.80 | $11.90 | $11.90 | 19,687 |
| 2017-01-30 | $11.43 | $11.69 | $11.43 | $11.69 | $11.69 | 5,837 |
| 2017-01-27 | $11.31 | $11.39 | $11.19 | $11.36 | $11.36 | 3,550 |
| 2017-01-26 | $11.50 | $11.50 | $11.15 | $11.15 | $11.15 | 27,022 |
| 2017-01-25 | $11.64 | $11.78 | $11.59 | $11.64 | $11.64 | 6,413 |
| 2017-01-24 | $11.78 | $11.78 | $11.66 | $11.72 | $11.72 | 7,518 |
| 2017-01-23 | $11.53 | $11.89 | $11.53 | $11.77 | $11.77 | 32,740 |
| 2017-01-20 | $11.75 | $11.75 | $11.51 | $11.52 | $11.52 | 13,777 |
| 2017-01-19 | $12.18 | $12.18 | $11.78 | $11.81 | $11.81 | 31,399 |
| 2017-01-18 | $12.32 | $12.33 | $12.24 | $12.27 | $12.27 | 2,447 |
| 2017-01-17 | $12.65 | $12.65 | $12.22 | $12.27 | $12.27 | 8,561 |
| 2017-01-13 | $12.35 | $12.67 | $12.32 | $12.67 | $12.67 | 9,920 |
| 2017-01-12 | $12.23 | $12.48 | $12.22 | $12.35 | $12.35 | 33,046 |
| 2017-01-11 | $12.55 | $12.71 | $12.08 | $12.10 | $12.10 | 33,793 |
| 2017-01-10 | $12.69 | $12.85 | $12.69 | $12.83 | $12.83 | 14,634 |
| 2017-01-09 | $12.50 | $12.58 | $12.46 | $12.57 | $12.57 | 9,907 |
| 2017-01-06 | $12.40 | $12.48 | $12.38 | $12.46 | $12.46 | 12,862 |
| 2017-01-05 | $12.46 | $12.53 | $12.34 | $12.39 | $12.39 | 28,000 |
| 2017-01-04 | $12.08 | $12.42 | $12.08 | $12.34 | $12.34 | 21,203 |
| 2017-01-03 | $12.04 | $12.04 | $11.89 | $11.95 | $11.95 | 79,298 |
| 2016-12-30 | $12.05 | $12.17 | $12.00 | $12.10 | $12.10 | 28,053 |
| 2016-12-29 | $12.30 | $12.30 | $12.11 | $12.12 | $12.12 | 3,731 |
| 2016-12-28 | $12.50 | $12.50 | $12.14 | $12.21 | $12.21 | 18,341 |
| 2016-12-27 | $12.72 | $12.73 | $12.55 | $12.70 | $12.70 | 54,340 |
| 2016-12-23 | $12.94 | $12.94 | $12.60 | $12.63 | $12.63 | 13,967 |
| 2016-12-22 | $13.11 | $13.11 | $13.00 | $13.05 | $13.05 | 1,610 |
| 2016-12-21 | $13.22 | $13.29 | $13.22 | $13.25 | $13.25 | 3,341 |
| 2016-12-20 | $14.00 | $14.00 | $13.35 | $13.41 | $13.41 | 15,871 |
| 2016-12-19 | $13.45 | $13.45 | $13.11 | $13.37 | $13.37 | 18,295 |
| 2016-12-16 | $13.87 | $13.87 | $13.61 | $13.70 | $13.70 | 14,815 |
| 2016-12-15 | $14.07 | $14.14 | $13.80 | $13.87 | $13.87 | 12,057 |
| 2016-12-14 | $14.15 | $14.16 | $14.05 | $14.06 | $14.06 | 8,221 |
| 2016-12-13 | $13.89 | $14.11 | $13.84 | $14.07 | $14.07 | 7,023 |
| 2016-12-12 | $14.04 | $14.10 | $13.96 | $13.99 | $13.99 | 1,462 |
| 2016-12-09 | $13.95 | $14.18 | $13.95 | $14.13 | $14.13 | 10,773 |
| 2016-12-08 | $13.90 | $13.90 | $13.68 | $13.73 | $13.73 | 2,035 |
| 2016-12-07 | $14.39 | $14.39 | $14.05 | $14.08 | $14.08 | 7,310 |
| 2016-12-06 | $14.38 | $14.51 | $14.37 | $14.38 | $14.38 | 10,360 |
| 2016-12-05 | $14.30 | $14.41 | $14.30 | $14.39 | $14.39 | 3,380 |
| 2016-12-02 | $13.81 | $14.20 | $13.81 | $14.15 | $14.15 | 2,379 |
| 2016-12-01 | $13.87 | $13.90 | $13.72 | $13.84 | $13.84 | 11,806 |
| 2016-11-30 | $13.76 | $13.88 | $13.63 | $13.77 | $13.77 | 9,817 |
| 2016-11-29 | $14.00 | $14.00 | $13.50 | $13.68 | $13.68 | 14,946 |
| 2016-11-28 | $14.64 | $14.64 | $14.22 | $14.23 | $14.23 | 22,769 |
| 2016-11-25 | $14.41 | $14.76 | $14.10 | $14.51 | $14.51 | 34,765 |
| 2016-11-23 | $14.00 | $14.43 | $13.98 | $14.43 | $14.43 | 17,824 |
| 2016-11-22 | $13.96 | $13.96 | $13.90 | $13.91 | $13.91 | 1,612 |
| 2016-11-21 | $13.65 | $13.95 | $13.65 | $13.90 | $13.90 | 7,392 |
| 2016-11-18 | $13.66 | $13.79 | $13.29 | $13.39 | $13.39 | 22,837 |
| 2016-11-17 | $13.72 | $13.88 | $13.72 | $13.85 | $13.85 | 1,921 |
| 2016-11-16 | $13.55 | $13.79 | $13.55 | $13.75 | $13.75 | 398 |
| 2016-11-15 | $13.95 | $13.95 | $13.63 | $13.95 | $13.95 | 11,446 |
| 2016-11-14 | $13.46 | $13.94 | $13.46 | $13.85 | $13.85 | 12,534 |
| 2016-11-11 | $14.35 | $14.35 | $13.56 | $13.63 | $13.63 | 54,694 |
| 2016-11-10 | $14.23 | $14.30 | $13.98 | $13.98 | $13.98 | 19,105 |
| 2016-11-09 | $13.96 | $14.35 | $13.96 | $14.34 | $14.34 | 20,252 |
| 2016-11-08 | $13.65 | $13.80 | $13.65 | $13.71 | $13.71 | 24,059 |
| 2016-11-07 | $13.18 | $13.75 | $13.18 | $13.67 | $13.67 | 167,089 |
| 2016-11-04 | $12.65 | $12.88 | $12.59 | $12.79 | $12.79 | 4,720 |
| 2016-11-03 | $12.52 | $12.83 | $12.52 | $12.76 | $12.76 | 4,361 |
| 2016-11-02 | $12.61 | $12.61 | $12.50 | $12.52 | $12.52 | 3,280 |
| 2016-11-01 | $12.78 | $12.78 | $12.61 | $12.62 | $12.62 | 5,922 |
| 2016-10-31 | $12.72 | $12.84 | $12.57 | $12.73 | $12.73 | 57,720 |
| 2016-10-28 | $12.68 | $12.70 | $12.56 | $12.57 | $12.57 | 7,820 |
| 2016-10-27 | $12.52 | $12.59 | $12.52 | $12.59 | $12.59 | 3,500 |
| 2016-10-26 | $12.30 | $12.48 | $12.30 | $12.48 | $12.48 | 635 |
| 2016-10-25 | $12.46 | $12.46 | $12.37 | $12.37 | $12.37 | 2,133 |
| 2016-10-24 | $12.40 | $12.40 | $12.23 | $12.23 | $12.23 | 10,391 |
| 2016-10-21 | $12.26 | $12.26 | $12.05 | $12.05 | $12.05 | 6,656 |
| 2016-10-20 | $12.36 | $12.36 | $12.27 | $12.27 | $12.27 | 985 |
| 2016-10-19 | $12.78 | $12.78 | $12.47 | $12.52 | $12.52 | 3,017 |
| 2016-10-18 | $12.76 | $12.76 | $12.70 | $12.70 | $12.70 | 531 |
| 2016-10-17 | $12.81 | $12.81 | $12.49 | $12.57 | $12.57 | 4,231 |
| 2016-10-14 | $12.75 | $12.80 | $12.69 | $12.80 | $12.80 | 2,985 |
| 2016-10-13 | $12.78 | $12.78 | $12.64 | $12.64 | $12.64 | 2,098 |
| 2016-10-12 | $12.82 | $13.03 | $12.82 | $12.98 | $12.98 | 12,154 |
| 2016-10-11 | $12.69 | $12.73 | $12.63 | $12.69 | $12.69 | 1,616 |
| 2016-10-10 | $12.75 | $12.94 | $12.70 | $12.84 | $12.84 | 8,065 |
| 2016-10-07 | $12.59 | $12.62 | $12.32 | $12.38 | $12.38 | 19,829 |
| 2016-10-06 | $12.54 | $12.57 | $12.53 | $12.57 | $12.57 | 8,311 |
| 2016-10-05 | $12.11 | $12.41 | $12.11 | $12.36 | $12.36 | 7,597 |
| 2016-10-04 | $12.40 | $12.41 | $12.23 | $12.27 | $12.27 | 20,598 |
| 2016-10-03 | $12.51 | $12.67 | $12.43 | $12.64 | $12.64 | 13,689 |
| 2016-09-30 | $12.93 | $12.99 | $12.90 | $12.93 | $12.93 | 4,114 |
| 2016-09-29 | $13.12 | $13.12 | $12.73 | $12.78 | $12.78 | 25,030 |
| 2016-09-28 | $13.01 | $13.24 | $12.97 | $13.15 | $13.15 | 61,829 |
| 2016-09-27 | $13.04 | $13.04 | $12.86 | $13.01 | $13.01 | 8,452 |
| 2016-09-26 | $12.94 | $12.94 | $12.72 | $12.80 | $12.80 | 2,768 |
| 2016-09-23 | $13.05 | $13.05 | $12.91 | $12.92 | $12.92 | 2,581 |
| 2016-09-22 | $12.84 | $13.01 | $12.84 | $12.95 | $12.95 | 2,165 |
| 2016-09-21 | $12.60 | $12.63 | $12.48 | $12.52 | $12.52 | 3,601 |
| 2016-09-20 | $12.48 | $12.49 | $12.48 | $12.49 | $12.49 | 228 |
| 2016-09-19 | $12.10 | $12.32 | $12.10 | $12.32 | $12.32 | 3,524 |
| 2016-09-16 | $11.60 | $11.66 | $11.60 | $11.65 | $11.65 | 2,085 |
| 2016-09-15 | $11.87 | $11.87 | $11.71 | $11.71 | $11.71 | 618 |
| 2016-09-14 | $11.90 | $11.90 | $11.81 | $11.81 | $11.81 | 554 |
| 2016-09-13 | $12.22 | $12.28 | $11.93 | $11.93 | $11.93 | 4,821 |
| 2016-09-12 | $12.28 | $12.30 | $12.07 | $12.28 | $12.28 | 10,175 |
| 2016-09-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2016-09-08 | $12.45 | $12.58 | $12.45 | $12.50 | $12.50 | 11,447 |
| 2016-09-07 | $12.65 | $12.65 | $12.37 | $12.45 | $12.45 | 1,371 |
| 2016-09-06 | $12.30 | $12.31 | $12.20 | $12.20 | $12.20 | 2,260 |
| 2016-09-02 | $12.20 | $12.22 | $12.15 | $12.17 | $12.17 | 13,924 |
| 2016-09-01 | $11.77 | $12.05 | $11.77 | $11.94 | $11.94 | 12,397 |
| 2016-08-31 | $11.92 | $11.92 | $11.84 | $11.91 | $11.91 | 1,595 |
| 2016-08-30 | $11.97 | $11.97 | $11.82 | $11.82 | $11.82 | 3,785 |
| 2016-08-29 | $11.75 | $11.97 | $11.75 | $11.81 | $11.81 | 5,396 |
| 2016-08-26 | $12.06 | $12.06 | $11.50 | $11.60 | $11.60 | 12,915 |
| 2016-08-25 | $11.94 | $11.99 | $11.89 | $11.89 | $11.89 | 2,827 |
| 2016-08-24 | $12.45 | $12.45 | $12.00 | $12.05 | $12.05 | 4,600 |
| 2016-08-23 | $12.45 | $12.45 | $12.34 | $12.36 | $12.36 | 1,662 |
| 2016-08-22 | $12.30 | $12.49 | $12.30 | $12.43 | $12.43 | 19,190 |
| 2016-08-19 | $12.67 | $12.70 | $12.56 | $12.56 | $12.56 | 9,021 |
| 2016-08-18 | $12.68 | $12.69 | $12.52 | $12.63 | $12.63 | 8,276 |
| 2016-08-17 | $12.46 | $12.55 | $12.36 | $12.46 | $12.46 | 7,159 |
| 2016-08-16 | $12.65 | $12.65 | $12.50 | $12.50 | $12.50 | 3,064 |
| 2016-08-15 | $12.80 | $12.92 | $12.72 | $12.72 | $12.72 | 2,613 |
| 2016-08-12 | $12.96 | $12.96 | $12.53 | $12.65 | $12.65 | 19,216 |
| 2016-08-11 | $13.20 | $13.26 | $13.20 | $13.24 | $13.24 | 4,707 |
| 2016-08-10 | $13.38 | $13.38 | $13.25 | $13.35 | $13.35 | 9,097 |
| 2016-08-09 | $13.20 | $13.24 | $13.15 | $13.20 | $13.20 | 4,344 |
| 2016-08-08 | $13.37 | $13.42 | $13.24 | $13.31 | $13.31 | 12,448 |
| 2016-08-05 | $13.00 | $13.25 | $12.89 | $13.24 | $13.24 | 10,351 |
| 2016-08-04 | $12.99 | $13.04 | $12.79 | $12.86 | $12.86 | 16,382 |
| 2016-08-03 | $13.17 | $13.25 | $13.07 | $13.25 | $13.25 | 23,253 |
| 2016-08-02 | $13.40 | $13.40 | $12.59 | $13.19 | $13.19 | 80,595 |
| 2016-08-01 | $13.12 | $13.26 | $13.06 | $13.15 | $13.15 | 62,470 |
| 2016-07-29 | $13.09 | $13.17 | $12.97 | $13.02 | $13.02 | 1,766 |
| 2016-07-28 | $12.89 | $13.27 | $12.89 | $13.27 | $13.27 | 37,983 |
| 2016-07-27 | $12.93 | $12.94 | $12.59 | $12.63 | $12.63 | 14,915 |
| 2016-07-26 | $12.77 | $12.77 | $12.67 | $12.73 | $12.73 | 9,616 |
| 2016-07-25 | $12.96 | $12.96 | $12.66 | $12.85 | $12.85 | 7,783 |
| 2016-07-22 | $12.97 | $13.11 | $12.78 | $12.83 | $12.83 | 15,487 |
| 2016-07-21 | $13.23 | $13.50 | $13.16 | $13.29 | $13.29 | 80,859 |
| 2016-07-20 | $12.76 | $13.08 | $12.76 | $13.00 | $13.00 | 9,620 |
| 2016-07-19 | $12.99 | $13.03 | $12.74 | $12.76 | $12.76 | 50,345 |
| 2016-07-18 | $12.56 | $13.17 | $12.56 | $13.10 | $13.10 | 35,083 |
| 2016-07-15 | $12.74 | $12.89 | $12.59 | $12.62 | $12.62 | 14,065 |
| 2016-07-14 | $12.73 | $12.76 | $12.60 | $12.60 | $12.60 | 2,701 |
| 2016-07-13 | $12.84 | $12.84 | $12.60 | $12.73 | $12.73 | 41,241 |
| 2016-07-12 | $12.63 | $12.99 | $12.63 | $12.98 | $12.98 | 65,172 |
| 2016-07-11 | $12.27 | $12.50 | $12.26 | $12.38 | $12.38 | 51,438 |
| 2016-07-08 | $12.24 | $12.25 | $11.98 | $12.25 | $12.25 | 1,151 |
| 2016-07-07 | $12.00 | $12.00 | $11.80 | $11.90 | $11.90 | 23,400 |
| 2016-07-06 | $11.91 | $12.47 | $11.91 | $12.47 | $12.47 | 18,185 |
| 2016-07-05 | $12.34 | $12.34 | $11.76 | $11.82 | $11.82 | 108,000 |
| 2016-07-01 | $11.53 | $12.11 | $11.53 | $12.04 | $12.04 | 19,917 |
| 2016-06-30 | $11.15 | $11.32 | $11.15 | $11.32 | $11.32 | 1,554 |
| 2016-06-29 | $11.25 | $11.40 | $11.25 | $11.33 | $11.33 | 14,335 |
| 2016-06-28 | $11.11 | $11.30 | $11.05 | $11.25 | $11.25 | 6,094 |
| 2016-06-27 | $10.89 | $10.89 | $10.60 | $10.68 | $10.68 | 14,119 |
| 2016-06-24 | $10.80 | $10.96 | $10.66 | $10.89 | $10.89 | 11,725 |
| 2016-06-23 | $11.10 | $11.11 | $11.01 | $11.11 | $11.11 | 5,003 |
| 2016-06-22 | $11.01 | $11.13 | $11.01 | $11.13 | $11.13 | 1,164 |
| 2016-06-21 | $11.07 | $11.14 | $10.98 | $11.14 | $11.14 | 8,078 |
| 2016-06-20 | $11.01 | $11.19 | $11.01 | $11.19 | $11.19 | 7,767 |
| 2016-06-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 583 |
| 2016-06-16 | $10.50 | $10.67 | $10.50 | $10.56 | $10.56 | 9,893 |
| 2016-06-15 | $10.89 | $10.91 | $10.67 | $10.67 | $10.67 | 5,839 |
| 2016-06-14 | $10.49 | $10.58 | $10.48 | $10.56 | $10.56 | 2,401 |
| 2016-06-13 | $10.72 | $10.73 | $10.58 | $10.58 | $10.58 | 3,301 |
| 2016-06-10 | $10.83 | $10.83 | $10.76 | $10.76 | $10.76 | 429 |
| 2016-06-09 | $10.71 | $10.75 | $10.58 | $10.65 | $10.65 | 9,434 |
| 2016-06-08 | $10.68 | $10.84 | $10.58 | $10.84 | $10.84 | 6,450 |
| 2016-06-07 | $10.40 | $10.40 | $10.15 | $10.22 | $10.22 | 3,554 |
| 2016-06-06 | $10.60 | $10.60 | $10.21 | $10.40 | $10.40 | 12,267 |
| 2016-06-03 | $10.11 | $10.16 | $10.08 | $10.08 | $10.08 | 4,963 |
| 2016-06-02 | $10.02 | $10.04 | $9.93 | $9.94 | $9.94 | 7,234 |
| 2016-06-01 | $9.97 | $10.09 | $9.94 | $9.99 | $9.99 | 10,902 |
| 2016-05-31 | $10.07 | $10.10 | $9.95 | $9.95 | $9.95 | 7,721 |
| 2016-05-27 | $10.13 | $10.13 | $9.95 | $9.95 | $9.95 | 6,468 |
| 2016-05-26 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 3,337 |
| 2016-05-25 | $10.00 | $10.00 | $9.90 | $9.95 | $9.95 | 5,665 |
| 2016-05-24 | $9.91 | $10.05 | $9.91 | $9.99 | $9.99 | 5,152 |
| 2016-05-23 | $10.01 | $10.01 | $9.90 | $9.95 | $9.95 | 10,457 |
| 2016-05-20 | $10.18 | $10.23 | $10.04 | $10.06 | $10.06 | 5,463 |
| 2016-05-19 | $10.23 | $10.30 | $10.11 | $10.13 | $10.13 | 19,354 |
| 2016-05-18 | $10.50 | $10.50 | $10.14 | $10.14 | $10.14 | 5,570 |
| 2016-05-17 | $10.50 | $10.51 | $10.40 | $10.42 | $10.42 | 1,895 |
| 2016-05-16 | $10.58 | $10.58 | $10.26 | $10.32 | $10.32 | 21,642 |
| 2016-05-13 | $10.38 | $10.38 | $10.22 | $10.25 | $10.25 | 4,047 |
| 2016-05-12 | $10.96 | $10.96 | $10.23 | $10.23 | $10.23 | 7,155 |
| 2016-05-11 | $10.52 | $10.59 | $10.42 | $10.43 | $10.43 | 86,088 |
| 2016-05-10 | $10.50 | $10.52 | $10.42 | $10.42 | $10.42 | 110,523 |
| 2016-05-09 | $10.61 | $10.65 | $10.40 | $10.45 | $10.45 | 14,845 |
| 2016-05-06 | $10.99 | $11.12 | $10.97 | $11.10 | $11.10 | 8,200 |
| 2016-05-05 | $11.35 | $11.36 | $10.78 | $10.87 | $10.87 | 39,463 |
| 2016-05-04 | $11.56 | $11.62 | $11.52 | $11.62 | $11.62 | 24,967 |
| 2016-05-03 | $11.81 | $11.81 | $11.53 | $11.67 | $11.67 | 7,412 |
| 2016-05-02 | $11.91 | $11.91 | $11.50 | $11.81 | $11.81 | 29,355 |
| 2016-04-29 | $11.52 | $11.75 | $11.52 | $11.56 | $11.56 | 41,563 |
| 2016-04-28 | $11.10 | $11.22 | $11.10 | $11.22 | $11.22 | 828 |
| 2016-04-27 | $11.07 | $11.27 | $11.07 | $11.27 | $11.27 | 2,245 |
| 2016-04-26 | $11.15 | $11.26 | $11.15 | $11.26 | $11.26 | 1,028 |
| 2016-04-25 | $11.10 | $11.19 | $11.00 | $11.00 | $11.00 | 3,309 |
| 2016-04-22 | $11.30 | $11.33 | $11.01 | $11.07 | $11.07 | 10,126 |
| 2016-04-21 | $11.26 | $11.27 | $10.84 | $10.84 | $10.84 | 13,191 |
| 2016-04-20 | $11.52 | $11.52 | $10.40 | $11.26 | $11.26 | 7,054 |
| 2016-04-19 | $10.74 | $11.35 | $10.74 | $11.30 | $11.30 | 42,850 |
| 2016-04-18 | $11.00 | $11.14 | $11.00 | $11.12 | $11.12 | 3,758 |
| 2016-04-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2016-04-14 | $10.94 | $10.96 | $10.86 | $10.96 | $10.96 | 1,279 |
| 2016-04-13 | $11.15 | $11.15 | $10.80 | $10.86 | $10.86 | 89,865 |
| 2016-04-12 | $10.49 | $10.80 | $10.41 | $10.80 | $10.80 | 3,094 |
| 2016-04-11 | $10.38 | $10.48 | $10.38 | $10.46 | $10.46 | 2,741 |
| 2016-04-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 400 |
| 2016-04-07 | $10.06 | $10.25 | $10.04 | $10.09 | $10.09 | 3,996 |
| 2016-04-06 | $10.21 | $10.21 | $10.01 | $10.01 | $10.01 | 350 |
| 2016-04-05 | $10.83 | $10.83 | $10.30 | $10.39 | $10.39 | 802 |
| 2016-04-04 | $10.19 | $10.64 | $10.19 | $10.64 | $10.64 | 1,121 |
| 2016-04-01 | $10.25 | $10.25 | $10.03 | $10.03 | $10.03 | 12,761 |
| 2016-03-31 | $10.64 | $10.64 | $10.15 | $10.30 | $10.30 | 30,088 |
| 2016-03-30 | $10.68 | $10.68 | $10.25 | $10.26 | $10.26 | 6,514 |
| 2016-03-29 | $10.55 | $11.40 | $10.35 | $11.40 | $11.40 | 10,676 |
| 2016-03-28 | $10.50 | $10.67 | $10.50 | $10.67 | $10.67 | 7,255 |
| 2016-03-24 | $10.50 | $10.57 | $10.39 | $10.50 | $10.50 | 10,201 |
| 2016-03-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 425 |
| 2016-03-22 | $10.70 | $10.70 | $10.27 | $10.27 | $10.27 | 597 |
| 2016-03-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 610 |
| 2016-03-18 | $11.02 | $11.02 | $10.56 | $10.56 | $10.56 | 3,663 |
| 2016-03-17 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 221 |
| 2016-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 208 |
| 2016-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 15 |
| 2016-03-14 | $10.43 | $10.50 | $10.26 | $10.50 | $10.50 | 3,915 |
| 2016-03-11 | $11.43 | $11.43 | $10.51 | $10.70 | $10.70 | 12,399 |
| 2016-03-10 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 2,957 |
| 2016-03-09 | $10.96 | $11.50 | $10.72 | $10.74 | $10.74 | 6,547 |
| 2016-03-08 | $11.50 | $11.50 | $10.32 | $10.67 | $10.67 | 15,835 |
| 2016-03-07 | $11.45 | $11.64 | $11.45 | $11.52 | $11.52 | 5,439 |
| 2016-03-04 | $11.28 | $11.48 | $11.06 | $11.43 | $11.43 | 17,370 |
| 2016-03-03 | $10.70 | $10.84 | $10.60 | $10.84 | $10.84 | 4,103 |
| 2016-03-02 | $10.50 | $10.50 | $10.15 | $10.50 | $10.50 | 1,750 |
| 2016-03-01 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 2,000 |
| 2016-02-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 160 |
| 2016-02-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-02-25 | $9.98 | $10.03 | $9.95 | $9.99 | $9.99 | 17,000 |
| 2016-02-24 | $10.15 | $10.50 | $10.15 | $10.50 | $10.50 | 1,298 |
| 2016-02-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 125 |
| 2016-02-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 107 |
| 2016-02-19 | $9.94 | $10.48 | $9.94 | $10.48 | $10.48 | 2,393 |
| 2016-02-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-02-17 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 1,300 |
| 2016-02-16 | $10.12 | $10.12 | $9.82 | $10.04 | $10.04 | 1,098 |
| 2016-02-12 | $9.31 | $9.33 | $9.25 | $9.33 | $9.33 | 1,146 |
| 2016-02-11 | $9.40 | $9.40 | $8.94 | $8.94 | $8.94 | 9,357 |
| 2016-02-10 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 147 |
| 2016-02-09 | $9.69 | $10.09 | $9.69 | $9.70 | $9.70 | 7,841 |
| 2016-02-08 | $9.92 | $9.93 | $9.76 | $9.81 | $9.81 | 15,046 |
| 2016-02-05 | $10.05 | $10.21 | $9.58 | $9.61 | $9.61 | 45,092 |
| 2016-02-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 800 |
| 2016-02-03 | $10.16 | $10.21 | $10.16 | $10.21 | $10.21 | 2,250 |
| 2016-02-02 | $10.20 | $10.20 | $9.98 | $9.99 | $9.99 | 15,725 |
| 2016-02-01 | $10.25 | $10.26 | $10.20 | $10.26 | $10.26 | 4,232 |
| 2016-01-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,435 |
| 2016-01-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 110 |
| 2016-01-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 19 |
| 2016-01-26 | $10.40 | $10.63 | $10.40 | $10.63 | $10.63 | 3,146 |
| 2016-01-25 | $10.31 | $10.31 | $10.21 | $10.21 | $10.21 | 778 |
| 2016-01-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 200 |
| 2016-01-21 | $10.52 | $10.52 | $10.48 | $10.48 | $10.48 | 592 |
| 2016-01-20 | $10.41 | $10.41 | $10.38 | $10.38 | $10.38 | 565 |
| 2016-01-19 | $10.49 | $10.49 | $10.39 | $10.48 | $10.48 | 7,762 |
| 2016-01-15 | $10.33 | $10.33 | $10.06 | $10.06 | $10.06 | 4,504 |
| 2016-01-14 | $10.39 | $10.39 | $10.34 | $10.34 | $10.34 | 1,900 |
| 2016-01-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 248 |
| 2016-01-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10,209 |
| 2016-01-11 | $10.12 | $10.14 | $9.83 | $9.84 | $9.84 | 16,222 |
| 2016-01-08 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 5,030 |
| 2016-01-07 | $10.05 | $10.15 | $9.82 | $10.10 | $10.10 | 14,607 |
| 2016-01-06 | $10.25 | $10.41 | $10.25 | $10.41 | $10.41 | 443 |
| 2016-01-05 | $10.21 | $10.39 | $10.21 | $10.36 | $10.36 | 927 |
| 2016-01-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 5 |
| 2015-12-31 | $10.65 | $10.81 | $10.64 | $10.81 | $10.81 | 700 |
| 2015-12-30 | $10.41 | $10.51 | $10.41 | $10.42 | $10.42 | 19,200 |
| 2015-12-29 | $10.49 | $10.65 | $10.49 | $10.65 | $10.65 | 700 |
| 2015-12-28 | $10.81 | $10.81 | $10.29 | $10.29 | $10.29 | 1,929 |
| 2015-12-24 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2015-12-23 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 50 |
| 2015-12-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2015-12-21 | $10.67 | $10.67 | $10.65 | $10.66 | $10.66 | 510 |
| 2015-12-18 | $10.75 | $10.75 | $10.61 | $10.61 | $10.61 | 1,168 |
| 2015-12-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 100 |
| 2015-12-16 | $10.69 | $10.76 | $10.66 | $10.76 | $10.76 | 860 |
| 2015-12-15 | $10.53 | $10.53 | $10.34 | $10.40 | $10.40 | 4,631 |
| 2015-12-14 | $10.54 | $10.60 | $10.50 | $10.60 | $10.60 | 3,619 |
| 2015-12-11 | $10.65 | $10.65 | $10.51 | $10.55 | $10.55 | 370 |
| 2015-12-10 | $10.42 | $10.42 | $10.33 | $10.33 | $10.33 | 3,640 |
| 2015-12-09 | $10.51 | $10.69 | $10.51 | $10.69 | $10.69 | 9,456 |
| 2015-12-08 | $10.55 | $10.55 | $10.49 | $10.49 | $10.49 | 409 |
| 2015-12-07 | $10.88 | $10.88 | $10.57 | $10.70 | $10.70 | 1,823 |
| 2015-12-04 | $10.70 | $10.90 | $10.70 | $10.90 | $10.90 | 3,108 |
| 2015-12-03 | $10.70 | $10.82 | $10.62 | $10.81 | $10.81 | 2,182 |
| 2015-12-02 | $10.72 | $10.91 | $10.72 | $10.91 | $10.91 | 340 |
| 2015-12-01 | $10.90 | $11.07 | $10.90 | $11.07 | $11.07 | 9,203 |
| 2015-11-30 | $10.85 | $10.88 | $10.79 | $10.88 | $10.88 | 900 |
| 2015-11-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 50 |
| 2015-11-25 | $10.79 | $10.90 | $10.79 | $10.84 | $10.84 | 2,009 |
| 2015-11-24 | $10.22 | $10.60 | $9.80 | $10.60 | $10.60 | 3,090 |
| 2015-11-23 | $9.93 | $10.01 | $9.87 | $9.91 | $9.91 | 14,986 |
| 2015-11-20 | $10.93 | $10.96 | $10.36 | $10.51 | $10.51 | 14,668 |
| 2015-11-19 | $10.90 | $10.93 | $10.78 | $10.93 | $10.93 | 1,102 |
| 2015-11-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 90 |
| 2015-11-17 | $11.33 | $11.33 | $11.02 | $11.08 | $11.08 | 1,093 |
| 2015-11-16 | $11.57 | $11.57 | $11.31 | $11.31 | $11.31 | 2,366 |
| 2015-11-13 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 400 |
| 2015-11-12 | $11.67 | $11.67 | $11.50 | $11.50 | $11.50 | 1,207 |
| 2015-11-11 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 106 |
| 2015-11-10 | $11.74 | $11.74 | $11.64 | $11.70 | $11.70 | 2,168 |
| 2015-11-09 | $11.75 | $11.85 | $11.72 | $11.72 | $11.72 | 11,695 |
| 2015-11-06 | $11.98 | $11.98 | $11.90 | $11.90 | $11.90 | 1,750 |
| 2015-11-05 | $12.06 | $12.07 | $12.00 | $12.00 | $12.00 | 12,450 |
| 2015-11-04 | $12.38 | $12.39 | $12.28 | $12.35 | $12.35 | 4,779 |
| 2015-11-03 | $12.46 | $12.46 | $12.30 | $12.37 | $12.37 | 6,160 |
| 2015-11-02 | $12.40 | $12.55 | $12.40 | $12.55 | $12.55 | 6,581 |
| 2015-10-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2015-10-29 | $13.00 | $13.00 | $12.79 | $12.88 | $12.88 | 3,697 |
| 2015-10-28 | $12.91 | $13.13 | $12.91 | $13.00 | $13.00 | 1,104 |
| 2015-10-27 | $12.64 | $12.64 | $12.25 | $12.25 | $12.25 | 4,251 |
| 2015-10-26 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 66 |
| 2015-10-23 | $13.12 | $13.14 | $13.11 | $13.14 | $13.14 | 946 |
| 2015-10-22 | $13.09 | $13.10 | $12.97 | $13.10 | $13.10 | 6,250 |
| 2015-10-21 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2015-10-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 5 |
| 2015-10-19 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2015-10-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2015-10-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 173 |
| 2015-10-14 | $13.00 | $13.00 | $12.97 | $12.99 | $12.99 | 777 |
| 2015-10-13 | $14.20 | $14.20 | $13.22 | $13.22 | $13.22 | 709 |
| 2015-10-12 | $13.10 | $13.21 | $13.04 | $13.21 | $13.21 | 6,385 |
| 2015-10-09 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 725 |
| 2015-10-08 | $12.60 | $12.66 | $12.58 | $12.66 | $12.66 | 2,052 |
| 2015-10-07 | $12.65 | $12.78 | $12.63 | $12.65 | $12.65 | 3,004 |
| 2015-10-06 | $12.35 | $12.35 | $12.33 | $12.33 | $12.33 | 1,596 |
| 2015-10-05 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 2,461 |
| 2015-10-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 200 |
| 2015-10-01 | $13.10 | $13.10 | $12.57 | $12.60 | $12.60 | 9,791 |
| 2015-09-30 | $12.73 | $12.91 | $12.73 | $12.91 | $12.91 | 870 |
| 2015-09-29 | $12.12 | $12.18 | $12.12 | $12.18 | $12.18 | 1,300 |
| 2015-09-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 1 |
| 2015-09-25 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 82 |
| 2015-09-24 | $12.06 | $12.33 | $12.06 | $12.33 | $12.33 | 3,500 |
| 2015-09-23 | $12.10 | $12.10 | $11.94 | $11.94 | $11.94 | 3,103 |
| 2015-09-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 4,443 |
| 2015-09-21 | $12.12 | $12.20 | $12.12 | $12.20 | $12.20 | 694 |
| 2015-09-18 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 547 |
| 2015-09-17 | $12.43 | $12.43 | $11.96 | $11.96 | $11.96 | 200 |
| 2015-09-16 | $12.58 | $12.58 | $12.50 | $12.58 | $12.58 | 808 |
| 2015-09-15 | $12.31 | $12.54 | $12.31 | $12.38 | $12.38 | 4,897 |
| 2015-09-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 301 |
| 2015-09-11 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 220 |
| 2015-09-10 | $12.82 | $13.05 | $12.82 | $13.05 | $13.05 | 4,600 |
| 2015-09-09 | $12.39 | $12.40 | $12.39 | $12.40 | $12.40 | 2,073 |
| 2015-09-08 | $12.53 | $12.53 | $12.21 | $12.45 | $12.45 | 2,395 |
| 2015-09-04 | $12.22 | $12.22 | $12.12 | $12.22 | $12.22 | 2,673 |
| 2015-09-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 202 |
| 2015-09-02 | $12.32 | $12.33 | $12.32 | $12.32 | $12.32 | 596 |
Barclays Bank PLC (JJNTF) News Headlines
Recent Barclays Bank PLC (JJNTF) News
Similar Companies to Barclays Bank PLC (JJNTF) 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 | -- | -- | -- |