KaKaKu.com Inc (KKKUF) Exchange: PINK
Data as of Aug. 21, 2025
$18.05 ($0.00) 0.00%
KaKaKu.com Inc - Daily Information
Click for more stock information on KaKaKu.com Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.05 |
| Previous Close | $18.05 |
| High | $18.05 |
| Low | $18.05 |
| Adjusted Open | $18.05 |
| Previous Adjusted Close | $18.05 |
| Adjusted High | $18.05 |
| Adjusted Low | $18.05 |
About KaKaKu.com Inc (KKKUF)
Kakakucom Inc
Invest in KaKaKu.com Inc (KKKUF)
Historical Stock Data for KaKaKu.com Inc (KKKUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-07-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 184 |
| 2025-06-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 597 |
| 2025-06-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-06-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 277 |
| 2025-06-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-06-06 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-06-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-06-04 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-06-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-06-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-30 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-29 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-28 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-27 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-23 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-22 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-20 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-19 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-16 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-15 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-14 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-13 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-12 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-08 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-07 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-06 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-05-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 277 |
| 2025-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-05-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-04-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-04-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-04-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 400 |
| 2025-04-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-23 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-04-15 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 37 |
| 2025-04-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 4 |
| 2025-04-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-10 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-09 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-04-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-25 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-17 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2025-03-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 137 |
| 2025-03-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-03-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 137 |
| 2025-02-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-02-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 400 |
| 2025-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2025-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 483 |
| 2025-01-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-01-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-12-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2024-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-12-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 993 |
| 2024-12-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 494 |
| 2024-12-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-04 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-12-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-11-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-11-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-11-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-11-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2024-11-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 150 |
| 2024-11-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2024-11-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 200 |
| 2024-11-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-11-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-10-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-10-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-10-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-10-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-10-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 50 |
| 2024-10-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 500 |
| 2024-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-09-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-08-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 0 |
| 2024-07-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 25 |
| 2024-07-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.72 | 0 |
| 2024-07-29 | $12.88 | $12.88 | $12.88 | $12.88 | $12.72 | 0 |
| 2024-07-26 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-24 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-23 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-18 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-12 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-11 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-10 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-08 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-28 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-26 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-24 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-06-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 25 |
| 2024-06-18 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-06-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 300 |
| 2024-06-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 25 |
| 2024-05-31 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-05-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-05-29 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 494 |
| 2024-05-28 | $12.29 | $12.29 | $12.00 | $12.00 | $12.00 | 65 |
| 2024-05-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-05-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 4 |
| 2024-05-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-05-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-04-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-04-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-04-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2024-04-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-04-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-04-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-04-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-04-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 4 |
| 2024-04-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 410 |
| 2024-04-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.25 | 0 |
| 2024-03-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.25 | 0 |
| 2024-03-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.25 | 0 |
| 2024-03-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.25 | 0 |
| 2024-03-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.25 | 0 |
| 2024-03-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-03-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-02-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-02-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-02-27 | $11.55 | $11.55 | $11.40 | $11.40 | $11.40 | 410 |
| 2024-02-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2024-02-22 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2024-02-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2024-02-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 300 |
| 2024-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2024-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-12-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-12-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 800 |
| 2023-12-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,500 |
| 2023-12-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-12-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 500 |
| 2023-11-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-11-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 40 |
| 2023-11-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-11-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,000 |
| 2023-11-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 48 |
| 2023-11-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-11-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-11-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-11-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 600 |
| 2023-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 343 |
| 2023-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2023-10-30 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-26 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-25 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-10-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 100 |
| 2023-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2023-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2023-10-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,000 |
| 2023-09-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 500 |
| 2023-09-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-09-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.16 | 0 |
| 2023-09-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.16 | 100 |
| 2023-09-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 100 |
| 2023-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 0 |
| 2023-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 0 |
| 2023-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 0 |
| 2023-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 0 |
| 2023-09-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 40 |
| 2023-09-15 | $11.15 | $11.15 | $10.61 | $10.61 | $10.45 | 2 |
| 2023-09-14 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-13 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-12 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.12 | 0 |
| 2023-09-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-30 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-29 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-28 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-24 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-23 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-22 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 11,500 |
| 2023-08-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-18 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-17 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-16 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-08-15 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 1,000 |
| 2023-08-14 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-11 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-10 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-09 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-08 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-07 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-04 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-03 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-08-01 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-31 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-28 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-27 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-26 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-25 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-21 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-20 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-19 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-07-18 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1,000 |
| 2023-07-17 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-11 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-10 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 900 |
| 2023-07-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-07-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-30 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 31,000 |
| 2023-06-23 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-16 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 7,600 |
| 2023-06-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-09 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-08 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-06-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 200 |
| 2023-06-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-30 | $14.59 | $14.60 | $14.59 | $14.60 | $14.60 | 650 |
| 2023-05-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-05-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 175 |
| 2023-05-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 78 |
| 2023-05-08 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 16 |
| 2023-05-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-05-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 253 |
| 2023-05-03 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-05-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-04-28 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-04-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 46 |
| 2023-04-26 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 50 |
| 2023-04-25 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-04-24 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 50 |
| 2023-04-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-19 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-18 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-17 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-13 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-12 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-11 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-03-31 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-03-30 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-03-29 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2023-03-28 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2023-03-27 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 1,400 |
| 2023-03-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2023-03-23 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2023-03-22 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2023-03-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2023-03-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 30 |
| 2023-03-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-03-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-03-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 41 |
| 2023-03-14 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-03-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-03-10 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-03-09 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-03-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 30 |
| 2023-03-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 1,300 |
| 2023-03-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 2 |
| 2023-03-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-03-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1,600 |
| 2023-03-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 2,100 |
| 2023-02-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-24 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-22 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-17 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-16 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-15 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-14 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-13 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-09 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-08 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-07 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-06 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-01-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-01-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 70 |
| 2023-01-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-20 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-19 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-01-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1,000 |
| 2023-01-17 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-09 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-01-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-12-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 100 |
| 2022-12-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 200 |
| 2022-12-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-12-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2022-12-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-11-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,940 |
| 2022-11-29 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-16 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2022-11-15 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-14 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-10 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 7,600 |
| 2022-11-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-08 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,400 |
| 2022-11-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 100 |
| 2022-11-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-11-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-10-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 100 |
| 2022-10-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-11 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-10 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-07 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-06 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-10-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 40 |
| 2022-09-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 2,100 |
| 2022-09-27 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-23 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-22 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-21 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-20 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-19 | $16.82 | $16.82 | $16.82 | $16.82 | $16.68 | 0 |
| 2022-09-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-15 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-14 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 900 |
| 2022-09-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1,600 |
| 2022-09-07 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-06 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-09-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-31 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 100 |
| 2022-08-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-25 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-24 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-23 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-22 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-19 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-18 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-17 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-15 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-11 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-10 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-08-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-27 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-25 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-22 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-21 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-20 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-19 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-18 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-07-15 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 6,400 |
| 2022-07-14 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 900 |
| 2022-07-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1,700 |
| 2022-07-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-05 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-06-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-06-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 5,725 |
| 2022-06-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 447 |
| 2022-06-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 2 |
| 2022-06-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-06-13 | $16.91 | $16.91 | $16.35 | $16.35 | $16.35 | 4 |
| 2022-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2022-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2022-06-06 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-06-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-06-02 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-06-01 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-05-31 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 1 |
| 2022-05-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-05-26 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-05-25 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-05-24 | $19.88 | $19.88 | $19.87 | $19.87 | $19.87 | 35 |
| 2022-05-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-05-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-05-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-05-18 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-05-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-05-16 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 400 |
| 2022-05-13 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 100 |
| 2022-05-12 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 100 |
| 2022-05-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 6,400 |
| 2022-05-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-05-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-05-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 500 |
| 2022-05-05 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-05-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-05-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-05-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-04-18 | $20.60 | $20.60 | $20.10 | $20.10 | $20.10 | 82 |
| 2022-04-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
| 2022-04-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-04-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-03-31 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 500 |
| 2022-03-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-03-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 2,100 |
| 2022-03-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 0 |
| 2022-03-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.74 | 22 |
| 2022-03-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.73 | 500 |
| 2022-03-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.73 | 20 |
| 2022-03-04 | $21.94 | $21.94 | $21.94 | $21.94 | $21.77 | 0 |
| 2022-03-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.77 | 0 |
| 2022-03-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.77 | 0 |
| 2022-03-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.77 | 0 |
| 2022-02-28 | $21.94 | $21.94 | $21.94 | $21.94 | $21.77 | 0 |
| 2022-02-25 | $21.94 | $21.94 | $21.94 | $21.94 | $21.77 | 260 |
| 2022-02-24 | $22.72 | $22.72 | $22.72 | $22.72 | $22.54 | 0 |
| 2022-02-23 | $22.72 | $22.72 | $22.72 | $22.72 | $22.54 | 0 |
| 2022-02-22 | $22.72 | $22.72 | $22.72 | $22.72 | $22.54 | 0 |
| 2022-02-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.54 | 0 |
| 2022-02-17 | $22.72 | $22.72 | $22.72 | $22.72 | $22.54 | 0 |
| 2022-02-16 | $22.50 | $22.72 | $22.50 | $22.72 | $22.54 | 2,001 |
| 2022-02-15 | $22.14 | $22.14 | $22.14 | $22.14 | $21.97 | 26 |
| 2022-02-14 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 0 |
| 2022-02-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 0 |
| 2022-02-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.67 | 53 |
| 2022-02-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 1,700 |
| 2022-02-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 0 |
| 2022-02-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 0 |
| 2022-02-04 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 0 |
| 2022-02-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 0 |
| 2022-02-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 30 |
| 2022-02-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 20,358 |
| 2022-01-31 | $19.72 | $19.72 | $19.72 | $19.72 | $19.57 | 0 |
| 2022-01-28 | $19.76 | $19.76 | $19.72 | $19.72 | $19.57 | 14 |
| 2022-01-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 2,900 |
| 2022-01-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 0 |
| 2022-01-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 18 |
| 2022-01-05 | $27.53 | $27.53 | $27.53 | $27.53 | $27.32 | 0 |
| 2022-01-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.32 | 0 |
| 2022-01-03 | $27.53 | $27.53 | $27.53 | $27.53 | $27.32 | 18 |
| 2021-12-31 | $26.57 | $26.57 | $26.57 | $26.57 | $26.36 | 0 |
| 2021-12-30 | $26.57 | $26.57 | $26.57 | $26.57 | $26.36 | 0 |
| 2021-12-29 | $26.57 | $26.57 | $26.57 | $26.57 | $26.36 | 0 |
| 2021-12-28 | $26.57 | $26.57 | $26.57 | $26.57 | $26.36 | 0 |
| 2021-12-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.36 | 510 |
| 2021-12-23 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-22 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 4,100 |
| 2021-12-21 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-20 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-17 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-16 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-15 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-14 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-13 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-10 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-09 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-08 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 0 |
| 2021-12-07 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 50 |
| 2021-12-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.72 | 50 |
| 2021-12-03 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-12-02 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-12-01 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-11-30 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-11-29 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-11-26 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-11-24 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 0 |
| 2021-11-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.58 | 20 |
| 2021-11-22 | $31.03 | $31.03 | $31.03 | $31.03 | $30.79 | 600 |
| 2021-11-19 | $31.03 | $31.03 | $31.03 | $31.03 | $30.79 | 0 |
| 2021-11-18 | $31.03 | $31.03 | $31.03 | $31.03 | $30.79 | 39 |
| 2021-11-17 | $31.45 | $31.45 | $31.45 | $31.45 | $31.21 | 0 |
| 2021-11-16 | $31.45 | $31.45 | $31.45 | $31.45 | $31.21 | 0 |
| 2021-11-15 | $31.45 | $31.45 | $31.45 | $31.45 | $31.21 | 155 |
| 2021-11-12 | $31.18 | $31.18 | $31.18 | $31.18 | $30.94 | 0 |
| 2021-11-11 | $31.18 | $31.18 | $31.18 | $31.18 | $30.94 | 39 |
| 2021-11-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 1,717 |
| 2021-11-09 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-11-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-11-05 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-11-04 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-11-03 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-11-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-11-01 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-29 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-28 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-26 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-25 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-20 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 146 |
| 2021-10-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-15 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-14 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-13 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-12 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-11 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 600 |
| 2021-10-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-07 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-06 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 300 |
| 2021-10-05 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-04 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-10-01 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 0 |
| 2021-09-30 | $33.40 | $33.40 | $33.40 | $33.40 | $33.14 | 20 |
| 2021-09-29 | $35.09 | $35.09 | $35.09 | $35.09 | $34.82 | 0 |
| 2021-09-28 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-27 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-24 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-23 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-22 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-21 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-20 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-17 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-16 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-15 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-14 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 0 |
| 2021-09-13 | $35.09 | $35.09 | $35.09 | $35.09 | $34.64 | 150 |
| 2021-09-10 | $33.92 | $33.92 | $33.92 | $33.92 | $33.49 | 14 |
| 2021-09-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.48 | 0 |
| 2021-09-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.48 | 0 |
| 2021-09-07 | $32.90 | $32.90 | $32.90 | $32.90 | $32.48 | 0 |
| 2021-09-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.48 | 864 |
| 2021-09-02 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-09-01 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-31 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-30 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-27 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-26 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-25 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-23 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-20 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-19 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 0 |
| 2021-08-18 | $28.42 | $28.42 | $28.42 | $28.42 | $28.06 | 177 |
| 2021-08-17 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-08-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-23 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 0 |
| 2021-07-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 1 |
| 2021-07-09 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-07-08 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-07-07 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-07-06 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-07-02 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-07-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-30 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-29 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-28 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-25 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 2,500 |
| 2021-06-24 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-23 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-22 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-18 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-17 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-16 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-15 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-14 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 0 |
| 2021-06-11 | $31.25 | $31.25 | $31.25 | $31.25 | $30.85 | 2,731 |
| 2021-06-10 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-09 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-07 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-04 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-06-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-28 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-27 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-25 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-24 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-21 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-20 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-19 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 0 |
| 2021-05-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.26 | 1 |
| 2021-05-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 0 |
| 2021-05-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 0 |
| 2021-05-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 0 |
| 2021-05-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 0 |
| 2021-05-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 300 |
| 2021-05-07 | $27.38 | $27.38 | $27.38 | $27.38 | $27.03 | 0 |
| 2021-05-06 | $27.38 | $27.38 | $27.38 | $27.38 | $27.03 | 0 |
| 2021-05-05 | $27.38 | $27.38 | $27.38 | $27.38 | $27.03 | 52 |
| 2021-05-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.58 | 0 |
| 2021-05-03 | $26.92 | $26.92 | $26.92 | $26.92 | $26.58 | 177 |
| 2021-04-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.34 | 0 |
| 2021-04-29 | $26.68 | $26.68 | $26.68 | $26.68 | $26.34 | 0 |
| 2021-04-28 | $27.94 | $27.94 | $26.68 | $26.68 | $26.34 | 30 |
| 2021-04-27 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 0 |
| 2021-04-26 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 0 |
| 2021-04-23 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 0 |
| 2021-04-22 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 0 |
| 2021-04-21 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 0 |
| 2021-04-20 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 177 |
| 2021-04-19 | $28.48 | $28.48 | $28.48 | $28.48 | $28.12 | 0 |
| 2021-04-16 | $28.48 | $28.48 | $28.48 | $28.48 | $28.12 | 19,545 |
| 2021-04-15 | $27.25 | $27.25 | $27.25 | $27.25 | $26.90 | 0 |
| 2021-04-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.90 | 0 |
| 2021-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $26.90 | 0 |
| 2021-04-12 | $27.25 | $27.25 | $27.25 | $27.25 | $26.90 | 549 |
| 2021-04-09 | $28.07 | $28.07 | $28.07 | $28.07 | $27.71 | 0 |
| 2021-04-08 | $28.07 | $28.07 | $28.07 | $28.07 | $27.71 | 0 |
| 2021-04-07 | $28.07 | $28.07 | $28.07 | $28.07 | $27.71 | 0 |
| 2021-04-06 | $28.07 | $28.07 | $28.07 | $28.07 | $27.71 | 173 |
| 2021-04-05 | $28.06 | $28.06 | $28.06 | $28.06 | $27.70 | 0 |
| 2021-04-01 | $28.06 | $28.06 | $28.06 | $28.06 | $27.70 | 40 |
| 2021-03-31 | $30.80 | $30.80 | $30.80 | $30.80 | $30.41 | 0 |
| 2021-03-30 | $30.80 | $30.80 | $30.80 | $30.80 | $30.41 | 0 |
| 2021-03-29 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-26 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-25 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-24 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-23 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-18 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-17 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-16 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-15 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-12 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-10 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-09 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 19,523 |
| 2021-03-08 | $30.80 | $30.80 | $30.80 | $30.80 | $30.23 | 0 |
| 2021-03-05 | $30.70 | $30.80 | $30.70 | $30.80 | $30.23 | 1,214 |
| 2021-03-04 | $30.53 | $30.53 | $30.53 | $30.53 | $29.96 | 0 |
| 2021-03-03 | $30.53 | $30.53 | $30.53 | $30.53 | $29.96 | 0 |
| 2021-03-02 | $30.53 | $30.53 | $30.53 | $30.53 | $29.96 | 78 |
| 2021-03-01 | $32.25 | $32.25 | $32.25 | $32.25 | $31.65 | 117 |
| 2021-02-26 | $32.64 | $32.64 | $32.64 | $32.64 | $32.03 | 36 |
| 2021-02-25 | $33.18 | $33.18 | $33.18 | $33.18 | $32.57 | 98 |
| 2021-02-24 | $33.18 | $33.18 | $33.18 | $33.18 | $32.57 | 0 |
| 2021-02-23 | $33.18 | $33.18 | $33.18 | $33.18 | $32.57 | 0 |
| 2021-02-22 | $34.30 | $34.30 | $33.18 | $33.18 | $32.57 | 98 |
| 2021-02-19 | $34.69 | $34.69 | $34.69 | $34.69 | $34.05 | 200 |
| 2021-02-18 | $34.69 | $34.69 | $34.69 | $34.69 | $34.05 | 0 |
| 2021-02-17 | $34.69 | $34.69 | $34.69 | $34.69 | $34.05 | 27 |
| 2021-02-16 | $34.19 | $34.19 | $34.19 | $34.19 | $33.55 | 25 |
| 2021-02-12 | $33.23 | $33.23 | $33.23 | $33.23 | $32.61 | 0 |
| 2021-02-11 | $33.23 | $33.23 | $33.23 | $33.23 | $32.61 | 90 |
| 2021-02-10 | $31.55 | $31.55 | $31.55 | $31.55 | $30.96 | 0 |
| 2021-02-09 | $31.55 | $31.55 | $31.55 | $31.55 | $30.96 | 0 |
| 2021-02-08 | $31.55 | $31.55 | $31.55 | $31.55 | $30.96 | 0 |
| 2021-02-05 | $31.55 | $31.55 | $31.55 | $31.55 | $30.96 | 0 |
| 2021-02-04 | $31.55 | $31.55 | $31.55 | $31.55 | $30.96 | 431 |
| 2021-02-03 | $30.62 | $30.62 | $30.48 | $30.49 | $29.92 | 76 |
| 2021-02-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.18 | 0 |
| 2021-02-01 | $28.71 | $28.71 | $28.71 | $28.71 | $28.18 | 0 |
| 2021-01-29 | $28.71 | $28.71 | $28.71 | $28.71 | $28.18 | 0 |
| 2021-01-28 | $28.71 | $28.71 | $28.71 | $28.71 | $28.18 | 41 |
| 2021-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 400 |
| 2021-01-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2021-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2020-12-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2020-12-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2020-12-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2020-12-28 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 400 |
| 2020-12-24 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 0 |
| 2020-12-23 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 400 |
| 2020-12-22 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 0 |
| 2020-12-21 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 0 |
| 2020-12-18 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 65 |
| 2020-12-17 | $28.84 | $28.84 | $28.84 | $28.84 | $28.30 | 2 |
| 2020-12-16 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 127 |
| 2020-12-15 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 0 |
| 2020-12-14 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 0 |
| 2020-12-11 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 0 |
| 2020-12-10 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 0 |
| 2020-12-09 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 0 |
| 2020-12-08 | $27.39 | $27.39 | $27.39 | $27.39 | $26.88 | 127 |
| 2020-12-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.76 | 37 |
| 2020-12-04 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-12-03 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-12-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-12-01 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-11-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-11-27 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-11-25 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 0 |
| 2020-11-24 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 61 |
| 2020-11-23 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-20 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-19 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-18 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-17 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-16 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-13 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-12 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-11 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 0 |
| 2020-11-10 | $30.67 | $30.67 | $30.67 | $30.67 | $30.10 | 61 |
| 2020-11-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-11-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-11-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-11-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-11-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-11-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-10-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-10-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-10-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 0 |
| 2020-10-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.35 | 37 |
| 2020-10-26 | $27.76 | $27.76 | $27.76 | $27.76 | $27.24 | 0 |
| 2020-10-23 | $27.76 | $27.76 | $27.76 | $27.76 | $27.24 | 0 |
| 2020-10-22 | $27.76 | $27.76 | $27.76 | $27.76 | $27.24 | 0 |
| 2020-10-21 | $27.76 | $27.76 | $27.76 | $27.76 | $27.24 | 0 |
| 2020-10-20 | $27.76 | $27.76 | $27.76 | $27.76 | $27.24 | 35 |
| 2020-10-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 0 |
| 2020-10-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.47 | 7 |
| 2020-10-06 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 0 |
| 2020-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 0 |
| 2020-10-02 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 0 |
| 2020-10-01 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 0 |
| 2020-09-30 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 23 |
| 2020-09-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.05 | 23 |
| 2020-09-28 | $24.64 | $24.64 | $24.64 | $24.64 | $24.00 | 0 |
| 2020-09-25 | $24.64 | $24.64 | $24.64 | $24.64 | $24.00 | 0 |
| 2020-09-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.00 | 0 |
| 2020-09-23 | $24.64 | $24.64 | $24.64 | $24.64 | $24.00 | 0 |
| 2020-09-22 | $24.43 | $24.64 | $24.43 | $24.64 | $24.00 | 52 |
| 2020-09-21 | $24.64 | $24.64 | $24.64 | $24.64 | $24.00 | 162 |
| 2020-09-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 0 |
| 2020-09-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 0 |
| 2020-09-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 0 |
| 2020-09-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 0 |
| 2020-09-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 0 |
| 2020-09-11 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 0 |
| 2020-09-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 10 |
| 2020-09-09 | $24.04 | $24.35 | $24.04 | $24.35 | $23.72 | 106 |
| 2020-09-08 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 10 |
| 2020-09-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.28 | 0 |
| 2020-09-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.28 | 120 |
| 2020-09-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.62 | 0 |
| 2020-09-01 | $25.98 | $26.30 | $25.98 | $26.30 | $25.62 | 4,712 |
| 2020-08-31 | $25.89 | $26.15 | $25.89 | $26.15 | $25.47 | 86 |
| 2020-08-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 0 |
| 2020-08-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 0 |
| 2020-08-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 0 |
| 2020-08-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 0 |
| 2020-08-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 0 |
| 2020-08-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 70 |
| 2020-08-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-19 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-18 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-13 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 0 |
| 2020-08-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.17 | 217 |
| 2020-08-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.58 | 24 |
| 2020-08-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.17 | 0 |
| 2020-08-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.17 | 20,284 |
| 2020-08-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.17 | 0 |
| 2020-08-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.17 | 0 |
| 2020-07-31 | $23.78 | $23.78 | $23.78 | $23.78 | $23.17 | 2,840 |
| 2020-07-30 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-29 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-28 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-27 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-24 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-23 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 2,036 |
| 2020-07-22 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-21 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-20 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-16 | $25.62 | $25.62 | $25.62 | $25.62 | $24.96 | 0 |
| 2020-07-15 | $26.45 | $26.45 | $25.41 | $25.62 | $24.96 | 2,036 |
| 2020-07-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.34 | 60 |
| 2020-07-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.16 | 0 |
| 2020-07-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.16 | 246 |
| 2020-07-09 | $26.05 | $26.85 | $26.05 | $26.85 | $26.16 | 120 |
| 2020-07-08 | $24.86 | $25.19 | $24.86 | $25.19 | $24.54 | 7,714 |
| 2020-07-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 0 |
| 2020-07-06 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 15 |
| 2020-07-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.96 | 2 |
| 2020-07-01 | $25.44 | $25.44 | $24.09 | $24.09 | $23.47 | 675 |
| 2020-06-30 | $26.02 | $26.02 | $26.02 | $26.02 | $25.35 | 0 |
| 2020-06-29 | $26.02 | $26.02 | $26.02 | $26.02 | $25.35 | 10 |
| 2020-06-26 | $25.63 | $25.63 | $25.63 | $25.63 | $24.97 | 0 |
| 2020-06-25 | $25.63 | $25.63 | $25.63 | $25.63 | $24.97 | 0 |
| 2020-06-24 | $25.63 | $25.63 | $25.63 | $25.63 | $24.97 | 4 |
| 2020-06-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.70 | 73 |
| 2020-06-22 | $25.09 | $25.09 | $25.09 | $25.09 | $24.44 | 25 |
| 2020-06-19 | $25.09 | $25.09 | $25.09 | $25.09 | $24.44 | 0 |
| 2020-06-18 | $25.09 | $25.09 | $25.09 | $25.09 | $24.44 | 0 |
| 2020-06-17 | $25.09 | $25.09 | $25.09 | $25.09 | $24.44 | 0 |
| 2020-06-16 | $25.09 | $25.09 | $25.09 | $25.09 | $24.44 | 0 |
| 2020-06-15 | $25.09 | $25.09 | $25.09 | $25.09 | $24.44 | 100 |
| 2020-06-12 | $26.42 | $26.42 | $26.42 | $26.42 | $25.74 | 1,645 |
| 2020-06-11 | $26.42 | $26.42 | $26.42 | $26.42 | $25.74 | 0 |
| 2020-06-10 | $26.42 | $26.42 | $26.42 | $26.42 | $25.74 | 39 |
| 2020-06-09 | $26.03 | $26.03 | $25.75 | $25.75 | $25.08 | 12,949 |
| 2020-06-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.27 | 0 |
| 2020-06-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.27 | 0 |
| 2020-06-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.27 | 62 |
| 2020-06-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.48 | 0 |
| 2020-06-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.48 | 0 |
| 2020-06-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.48 | 0 |
| 2020-05-29 | $23.71 | $24.10 | $23.71 | $24.10 | $23.48 | 1,334 |
| 2020-05-28 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 534 |
| 2020-05-27 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-26 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-22 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-20 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 0 |
| 2020-05-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 600 |
| 2020-05-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.04 | 100 |
| 2020-05-11 | $22.46 | $22.53 | $22.46 | $22.53 | $21.95 | 366 |
| 2020-05-08 | $20.37 | $20.37 | $20.37 | $20.37 | $19.84 | 0 |
| 2020-05-07 | $20.37 | $20.37 | $20.37 | $20.37 | $19.84 | 0 |
| 2020-05-06 | $20.68 | $20.68 | $20.37 | $20.37 | $19.84 | 1,212 |
| 2020-05-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.15 | 126 |
| 2020-05-04 | $19.83 | $19.83 | $19.83 | $19.83 | $19.32 | 123 |
| 2020-05-01 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2020-04-30 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2020-04-29 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2020-04-28 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2020-04-27 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2020-04-24 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2020-04-23 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 210 |
| 2020-04-22 | $20.34 | $20.34 | $20.34 | $20.34 | $19.81 | 0 |
| 2020-04-21 | $20.34 | $20.34 | $20.34 | $20.34 | $19.81 | 1,523 |
| 2020-04-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.36 | 0 |
| 2020-04-17 | $21.00 | $21.00 | $20.90 | $20.90 | $20.36 | 1,360 |
| 2020-04-16 | $19.41 | $19.41 | $19.41 | $19.41 | $18.91 | 799 |
| 2020-04-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-14 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-13 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-09 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 0 |
| 2020-04-03 | $15.41 | $15.41 | $15.41 | $15.41 | $15.01 | 22 |
| 2020-04-02 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 0 |
| 2020-04-01 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 0 |
| 2020-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 0 |
| 2020-03-30 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 0 |
| 2020-03-27 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-26 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-25 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 5,552 |
| 2020-03-24 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-23 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-20 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-19 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-18 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-17 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-16 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-13 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-12 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-11 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-10 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-09 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-06 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-05 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-04 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 500 |
| 2020-03-03 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-03-02 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-02-28 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 1,300 |
| 2020-02-27 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-02-26 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-02-25 | $23.39 | $23.39 | $23.39 | $23.39 | $22.61 | 0 |
| 2020-02-24 | $23.40 | $23.40 | $23.39 | $23.39 | $22.61 | 200 |
| 2020-02-21 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 0 |
| 2020-02-20 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 0 |
| 2020-02-19 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 0 |
| 2020-02-18 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 0 |
| 2020-02-14 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 0 |
| 2020-02-13 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 81 |
| 2020-02-12 | $26.73 | $26.73 | $26.73 | $26.73 | $25.84 | 55 |
| 2020-02-11 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-02-10 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-02-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-02-06 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-02-04 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-02-03 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-31 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-29 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-28 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-27 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-24 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-23 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-22 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-21 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-17 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-16 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 0 |
| 2020-01-15 | $26.63 | $26.63 | $26.63 | $26.63 | $25.74 | 5 |
| 2020-01-14 | $26.26 | $26.26 | $26.26 | $26.26 | $25.38 | 0 |
| 2020-01-13 | $26.26 | $26.26 | $26.26 | $26.26 | $25.38 | 0 |
| 2020-01-10 | $26.26 | $26.26 | $26.26 | $26.26 | $25.38 | 0 |
| 2020-01-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.38 | 0 |
| 2020-01-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.38 | 1,300 |
| 2020-01-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.38 | 0 |
| 2020-01-06 | $25.83 | $26.26 | $25.83 | $26.26 | $25.38 | 77 |
| 2020-01-03 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 0 |
| 2020-01-02 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 0 |
| 2019-12-31 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 0 |
| 2019-12-30 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 500 |
| 2019-12-27 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 400 |
| 2019-12-26 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-24 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-23 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-20 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-19 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-18 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 1,061 |
| 2019-12-17 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-16 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-12-13 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 5 |
| 2019-12-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.42 | 0 |
| 2019-12-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.42 | 11,361 |
| 2019-12-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 5,552 |
| 2019-12-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-12-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-12-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-12-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-12-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-12-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.10 | 0 |
| 2019-11-20 | $23.08 | $23.91 | $23.08 | $23.90 | $23.10 | 535 |
| 2019-11-19 | $22.71 | $22.71 | $22.71 | $22.71 | $21.95 | 35 |
| 2019-11-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.31 | 0 |
| 2019-11-15 | $23.09 | $23.09 | $23.09 | $23.09 | $22.31 | 0 |
| 2019-11-14 | $23.21 | $23.21 | $23.09 | $23.09 | $22.31 | 642 |
| 2019-11-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-11-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 1,168 |
| 2019-10-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 0 |
| 2019-10-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.07 | 29 |
| 2019-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.92 | 0 |
| 2019-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.92 | 0 |
| 2019-09-27 | $24.75 | $24.75 | $24.75 | $24.75 | $23.92 | 0 |
| 2019-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $23.74 | 0 |
| 2019-09-25 | $24.49 | $24.75 | $24.49 | $24.75 | $23.74 | 158 |
| 2019-09-24 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-23 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-20 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-19 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 4,020 |
| 2019-09-18 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-17 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-16 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-13 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-11 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-10 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-09 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-06 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-05 | $24.11 | $24.11 | $24.11 | $24.11 | $23.13 | 0 |
| 2019-09-04 | $24.11 | $24.11 | $24.06 | $24.11 | $23.13 | 1,422 |
| 2019-09-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2019-08-30 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2019-08-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2019-08-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2019-08-27 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2019-08-26 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 0 |
| 2019-08-23 | $25.15 | $25.15 | $25.15 | $25.15 | $24.13 | 81 |
| 2019-08-22 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 0 |
| 2019-08-21 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 0 |
| 2019-08-20 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 0 |
| 2019-08-19 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 0 |
| 2019-08-15 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-08-14 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 100 |
| 2019-08-13 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-08-12 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 100 |
| 2019-08-09 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 100 |
| 2019-08-08 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 0 |
| 2019-08-07 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-08-06 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-08-05 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-08-02 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-08-01 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 800 |
| 2019-07-31 | $20.66 | $20.66 | $20.66 | $20.66 | $19.82 | 81 |
| 2019-07-30 | $20.86 | $20.86 | $20.86 | $20.86 | $20.01 | 800 |
| 2019-07-29 | $20.86 | $20.86 | $20.86 | $20.86 | $20.01 | 800 |
| 2019-07-26 | $20.86 | $20.86 | $20.86 | $20.86 | $20.01 | 0 |
| 2019-07-25 | $20.86 | $20.86 | $20.86 | $20.86 | $20.01 | 800 |
| 2019-07-24 | $20.86 | $20.86 | $20.86 | $20.86 | $20.01 | 0 |
| 2019-07-23 | $20.86 | $20.86 | $20.86 | $20.86 | $20.01 | 470 |
| 2019-07-22 | $20.77 | $20.77 | $20.77 | $20.77 | $19.93 | 360 |
| 2019-07-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.05 | 0 |
| 2019-07-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.05 | 200 |
| 2019-07-17 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-16 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-15 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-12 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-11 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-10 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-09 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-08 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-05 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-03 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 0 |
| 2019-07-02 | $20.48 | $20.48 | $20.48 | $20.48 | $19.65 | 81 |
| 2019-07-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-27 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-25 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-24 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-21 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-18 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 0 |
| 2019-06-17 | $18.79 | $18.79 | $18.79 | $18.79 | $18.03 | 765 |
| 2019-06-14 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-06-13 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-06-12 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-06-11 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-06-06 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-06-05 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-06-03 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-31 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-30 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-29 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-28 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-24 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-23 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-22 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-21 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-20 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-16 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-15 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-14 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-13 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2019-05-10 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 775 |
| 2019-05-09 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-05-08 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-05-07 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-05-06 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-05-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-05-02 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-05-01 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-04-30 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-04-29 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-04-25 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 0 |
| 2019-04-24 | $20.49 | $20.49 | $20.49 | $20.49 | $19.65 | 180 |
| 2019-04-23 | $20.41 | $20.41 | $20.41 | $20.41 | $19.58 | 0 |
| 2019-04-22 | $20.41 | $20.41 | $20.41 | $20.41 | $19.58 | 0 |
| 2019-04-18 | $20.41 | $20.41 | $20.41 | $20.41 | $19.58 | 100 |
| 2019-04-17 | $20.72 | $20.72 | $20.72 | $20.72 | $19.88 | 0 |
| 2019-04-16 | $20.44 | $20.72 | $20.44 | $20.72 | $19.88 | 3,264 |
| 2019-04-15 | $20.16 | $20.16 | $20.16 | $20.16 | $19.34 | 0 |
| 2019-04-12 | $20.04 | $20.16 | $20.04 | $20.16 | $19.34 | 400 |
| 2019-04-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 0 |
| 2019-04-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 0 |
| 2019-04-09 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 0 |
| 2019-04-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 0 |
| 2019-04-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 0 |
| 2019-04-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 0 |
| 2019-04-03 | $18.87 | $18.87 | $18.87 | $18.87 | $18.10 | 156 |
| 2019-04-02 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 0 |
| 2019-04-01 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 0 |
| 2019-03-29 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 0 |
| 2019-03-28 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 0 |
| 2019-03-27 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 0 |
| 2019-03-26 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 0 |
| 2019-03-25 | $18.45 | $18.45 | $18.45 | $18.45 | $17.70 | 13 |
| 2019-03-22 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-18 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-13 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 5,430 |
| 2019-03-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-11 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-07 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 1,717 |
| 2019-03-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-03-01 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 0 |
| 2019-02-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.15 | 2,000 |
| 2019-02-27 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2019-02-26 | $19.26 | $19.55 | $19.26 | $19.55 | $18.76 | 1,200 |
| 2019-02-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-02-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 89 |
| 2019-02-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 190 |
| 2019-01-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2019-01-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 5,430 |
| 2018-12-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 0 |
| 2018-12-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.18 | 1,261 |
| 2018-12-07 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-12-04 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-12-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-30 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-29 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-27 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-26 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-23 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 447 |
| 2018-11-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-20 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-19 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-14 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-13 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-12 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-09 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 0 |
| 2018-11-08 | $18.28 | $18.28 | $18.28 | $18.28 | $17.54 | 300 |
| 2018-11-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-11-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-11-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-31 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-26 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 0 |
| 2018-10-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.75 | 695 |
| 2018-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.99 | 0 |
| 2018-10-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.99 | 0 |
| 2018-10-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.99 | 0 |
| 2018-10-15 | $18.75 | $18.75 | $18.75 | $18.75 | $17.99 | 0 |
| 2018-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.99 | 0 |
| 2018-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.99 | 300 |
| 2018-10-10 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-09 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-08 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-04 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-03 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-02 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 0 |
| 2018-10-01 | $19.55 | $19.55 | $19.55 | $19.55 | $18.76 | 100 |
| 2018-09-28 | $18.86 | $18.86 | $18.86 | $18.86 | $18.09 | 0 |
| 2018-09-27 | $18.86 | $18.86 | $18.86 | $18.86 | $18.09 | 0 |
| 2018-09-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.09 | 0 |
| 2018-09-25 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 0 |
| 2018-09-24 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 0 |
| 2018-09-21 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 0 |
| 2018-09-20 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 0 |
| 2018-09-19 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 0 |
| 2018-09-18 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 100 |
| 2018-09-17 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-14 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-13 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-12 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-11 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-10 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-07 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-06 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-05 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-09-04 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-31 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-30 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-29 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-28 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-27 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-24 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-23 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-22 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-21 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-20 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-17 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-16 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-15 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-14 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-13 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-10 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-09 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-08 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-07 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-06 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.08 | 0 |
| 2018-08-02 | $21.12 | $21.12 | $21.11 | $21.11 | $20.08 | 700 |
| 2018-08-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-31 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-30 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-27 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-26 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-25 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-24 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-20 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-17 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 0 |
| 2018-07-16 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 100 |
| 2018-07-13 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-12 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-11 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-10 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-09 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-06 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-05 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-03 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-07-02 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-06-29 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-06-28 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 0 |
| 2018-06-27 | $22.36 | $22.36 | $22.36 | $22.36 | $21.27 | 100 |
| 2018-06-26 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 0 |
| 2018-06-25 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 0 |
| 2018-06-22 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 0 |
| 2018-06-21 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 0 |
| 2018-06-20 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 0 |
| 2018-06-19 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 0 |
| 2018-06-18 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 100 |
| 2018-06-15 | $22.17 | $22.17 | $22.17 | $22.17 | $21.09 | 0 |
| 2018-06-14 | $22.17 | $22.17 | $22.17 | $22.17 | $21.09 | 0 |
| 2018-06-13 | $22.17 | $22.17 | $22.16 | $22.17 | $21.09 | 2,000 |
| 2018-06-12 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-11 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-08 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-07 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-06 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-05 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-04 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-06-01 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-05-31 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-05-30 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 0 |
| 2018-05-29 | $21.24 | $21.24 | $21.24 | $21.24 | $20.21 | 200 |
| 2018-05-25 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-24 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-23 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-22 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-21 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-18 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-17 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-16 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-15 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-14 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-11 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-09 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-08 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 0 |
| 2018-05-07 | $18.60 | $18.60 | $18.60 | $18.60 | $17.69 | 400 |
| 2018-05-04 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-05-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-05-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-05-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-30 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-27 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-26 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-19 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-17 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-13 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-12 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-11 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-09 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 0 |
| 2018-04-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.07 | 53 |
| 2018-04-05 | $17.55 | $17.55 | $17.55 | $17.55 | $16.70 | 0 |
| 2018-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $16.70 | 0 |
| 2018-04-03 | $17.55 | $17.55 | $17.55 | $17.55 | $16.70 | 0 |
| 2018-04-02 | $17.55 | $17.55 | $17.55 | $17.55 | $16.70 | 0 |
| 2018-03-29 | $17.55 | $17.55 | $17.55 | $17.55 | $16.70 | 0 |
| 2018-03-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.70 | 0 |
| 2018-03-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-26 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-23 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-22 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-21 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-20 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-19 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-16 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-14 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-13 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 0 |
| 2018-03-12 | $17.55 | $17.55 | $17.55 | $17.55 | $16.55 | 300 |
| 2018-03-09 | $17.28 | $17.28 | $17.28 | $17.28 | $16.30 | 0 |
| 2018-03-08 | $17.28 | $17.28 | $17.28 | $17.28 | $16.30 | 0 |
| 2018-03-07 | $17.28 | $17.28 | $17.28 | $17.28 | $16.30 | 0 |
| 2018-03-06 | $17.28 | $17.28 | $17.28 | $17.28 | $16.30 | 900 |
| 2018-03-05 | $17.73 | $17.73 | $17.73 | $17.73 | $16.72 | 0 |
| 2018-03-02 | $17.73 | $17.73 | $17.73 | $17.73 | $16.72 | 2,256 |
| 2018-03-01 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 0 |
| 2018-02-28 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 0 |
| 2018-02-27 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 0 |
| 2018-02-26 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 0 |
| 2018-02-23 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 0 |
| 2018-02-22 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 0 |
| 2018-02-21 | $18.36 | $18.36 | $18.36 | $18.36 | $17.32 | 1,000 |
| 2018-02-20 | $17.94 | $17.94 | $17.94 | $17.94 | $16.92 | 100 |
| 2018-02-16 | $18.07 | $18.07 | $18.07 | $18.07 | $17.04 | 82 |
| 2018-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.51 | 0 |
| 2018-02-14 | $17.37 | $17.50 | $17.37 | $17.50 | $16.51 | 1,003 |
| 2018-02-13 | $16.61 | $16.61 | $16.61 | $16.61 | $15.67 | 0 |
| 2018-02-12 | $16.61 | $16.61 | $16.61 | $16.61 | $15.67 | 0 |
| 2018-02-09 | $16.61 | $16.61 | $16.61 | $16.61 | $15.67 | 0 |
| 2018-02-08 | $16.61 | $16.61 | $16.61 | $16.61 | $15.67 | 100 |
| 2018-02-07 | $15.99 | $15.99 | $15.99 | $15.99 | $15.08 | 10 |
| 2018-02-06 | $17.84 | $17.84 | $17.84 | $17.84 | $16.83 | 0 |
| 2018-02-05 | $17.84 | $17.84 | $17.84 | $17.84 | $16.83 | 0 |
| 2018-02-02 | $17.84 | $17.84 | $17.84 | $17.84 | $16.83 | 0 |
| 2018-02-01 | $17.84 | $17.84 | $17.84 | $17.84 | $16.83 | 0 |
| 2018-01-31 | $17.84 | $17.84 | $17.84 | $17.84 | $16.83 | 0 |
| 2018-01-30 | $17.84 | $17.84 | $17.84 | $17.84 | $16.83 | 200 |
| 2018-01-29 | $17.68 | $17.68 | $17.68 | $17.68 | $16.68 | 0 |
| 2018-01-26 | $17.68 | $17.68 | $17.68 | $17.68 | $16.68 | 0 |
| 2018-01-25 | $17.68 | $17.68 | $17.68 | $17.68 | $16.68 | 1,000 |
| 2018-01-24 | $17.35 | $17.35 | $17.35 | $17.35 | $16.36 | 0 |
| 2018-01-23 | $17.35 | $17.35 | $17.35 | $17.35 | $16.36 | 0 |
| 2018-01-22 | $17.35 | $17.35 | $17.35 | $17.35 | $16.36 | 310 |
| 2018-01-19 | $17.14 | $17.14 | $17.14 | $17.14 | $16.17 | 0 |
| 2018-01-18 | $17.14 | $17.14 | $17.14 | $17.14 | $16.17 | 0 |
| 2018-01-17 | $17.14 | $17.14 | $17.14 | $17.14 | $16.17 | 1,108 |
| 2018-01-16 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 0 |
| 2018-01-12 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 0 |
| 2018-01-11 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 0 |
| 2018-01-10 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 0 |
| 2018-01-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 0 |
| 2018-01-08 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 0 |
| 2018-01-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.02 | 50 |
| 2018-01-04 | $17.42 | $17.42 | $17.42 | $17.42 | $16.43 | 947 |
| 2018-01-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.03 | 0 |
| 2018-01-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.03 | 0 |
| 2017-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.03 | 0 |
| 2017-12-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.03 | 0 |
| 2017-12-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.03 | 0 |
| 2017-12-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.03 | 360 |
| 2017-12-22 | $16.80 | $16.80 | $16.80 | $16.80 | $15.85 | 0 |
| 2017-12-21 | $16.80 | $16.80 | $16.80 | $16.80 | $15.85 | 0 |
| 2017-12-20 | $16.45 | $16.80 | $16.45 | $16.80 | $15.85 | 6,161 |
| 2017-12-19 | $15.74 | $15.74 | $15.74 | $15.74 | $14.85 | 1,275 |
| 2017-12-18 | $15.74 | $15.74 | $15.74 | $15.74 | $14.85 | 0 |
| 2017-12-15 | $15.74 | $15.74 | $15.74 | $15.74 | $14.85 | 0 |
| 2017-12-14 | $15.74 | $15.74 | $15.74 | $15.74 | $14.85 | 1,108 |
| 2017-12-13 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-12 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-11 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-08 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-07 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-06 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-05 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-04 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2017-12-01 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 1,120 |
| 2017-11-30 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-29 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-28 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-27 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-24 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-22 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-21 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 0 |
| 2017-11-20 | $14.84 | $14.84 | $14.84 | $14.84 | $13.99 | 1,935 |
| 2017-11-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.58 | 900 |
| 2017-11-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.58 | 1,500 |
| 2017-11-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.58 | 0 |
| 2017-11-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.58 | 0 |
| 2017-11-13 | $14.45 | $14.45 | $14.40 | $14.40 | $13.58 | 1,275 |
| 2017-11-10 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-09 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-08 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-07 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-06 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-03 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-02 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-11-01 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-10-31 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-10-30 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-10-27 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-10-26 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 0 |
| 2017-10-25 | $13.47 | $13.47 | $13.47 | $13.47 | $12.70 | 320 |
| 2017-10-24 | $13.68 | $13.68 | $13.68 | $13.68 | $12.90 | 0 |
| 2017-10-23 | $13.68 | $13.68 | $13.68 | $13.68 | $12.90 | 66 |
| 2017-10-20 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-19 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-18 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-17 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-16 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-13 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-12 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-11 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 0 |
| 2017-10-10 | $13.59 | $13.59 | $13.59 | $13.59 | $12.82 | 100 |
| 2017-10-09 | $13.37 | $13.37 | $13.37 | $13.37 | $12.61 | 0 |
| 2017-10-06 | $13.37 | $13.37 | $13.37 | $13.37 | $12.61 | 310 |
| 2017-10-05 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 0 |
| 2017-10-04 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 0 |
| 2017-10-03 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 0 |
| 2017-10-02 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 0 |
| 2017-09-29 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 1 |
| 2017-09-28 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 0 |
| 2017-09-27 | $12.18 | $12.18 | $12.18 | $12.18 | $11.49 | 100 |
| 2017-09-26 | $12.67 | $12.67 | $12.67 | $12.67 | $11.95 | 0 |
| 2017-09-25 | $12.67 | $12.67 | $12.67 | $12.67 | $11.95 | 0 |
| 2017-09-22 | $12.67 | $12.67 | $12.67 | $12.67 | $11.95 | 0 |
| 2017-09-21 | $12.67 | $12.67 | $12.67 | $12.67 | $11.95 | 0 |
| 2017-09-20 | $12.64 | $12.67 | $12.64 | $12.67 | $11.95 | 300 |
| 2017-09-19 | $12.17 | $12.17 | $12.17 | $12.17 | $11.48 | 0 |
| 2017-09-18 | $12.17 | $12.17 | $12.17 | $12.17 | $11.48 | 0 |
| 2017-09-15 | $12.17 | $12.17 | $12.17 | $12.17 | $11.48 | 0 |
| 2017-09-14 | $12.17 | $12.17 | $12.17 | $12.17 | $11.48 | 0 |
| 2017-09-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.48 | 0 |
| 2017-09-12 | $12.22 | $12.22 | $12.17 | $12.17 | $11.48 | 1,897 |
| 2017-09-11 | $12.54 | $12.54 | $12.54 | $12.54 | $11.83 | 0 |
| 2017-09-08 | $12.54 | $12.54 | $12.54 | $12.54 | $11.83 | 0 |
| 2017-09-07 | $12.54 | $12.54 | $12.54 | $12.54 | $11.83 | 1 |
| 2017-09-06 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-09-05 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-09-01 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-31 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-30 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-29 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-28 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-25 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-24 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-23 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-22 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-21 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-18 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-17 | $12.24 | $12.24 | $12.24 | $12.24 | $11.54 | 0 |
| 2017-08-16 | $12.23 | $12.24 | $12.23 | $12.24 | $11.54 | 400 |
| 2017-08-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-08-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-07-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-06-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 0 |
| 2017-05-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.06 | 1,400 |
| 2017-05-17 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-16 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-15 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-12 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-11 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-10 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-09 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-08 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-05 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-04 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-03 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-02 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-05-01 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-04-28 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-04-27 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-04-26 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-04-25 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 0 |
| 2017-04-24 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 550 |
| 2017-04-21 | $14.45 | $14.45 | $14.45 | $14.45 | $13.63 | 0 |
| 2017-04-20 | $14.45 | $14.45 | $14.45 | $14.45 | $13.63 | 0 |
| 2017-04-19 | $14.45 | $14.45 | $14.45 | $14.45 | $13.63 | 0 |
| 2017-04-18 | $14.45 | $14.45 | $14.45 | $14.45 | $13.63 | 0 |
| 2017-04-17 | $14.45 | $14.45 | $14.45 | $14.45 | $13.63 | 232 |
| 2017-04-13 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-12 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-11 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-10 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-07 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-06 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 0 |
| 2017-04-04 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 560 |
| 2017-04-03 | $13.72 | $13.72 | $13.72 | $13.72 | $12.94 | 0 |
| 2017-03-31 | $13.72 | $13.72 | $13.72 | $13.72 | $12.94 | 0 |
| 2017-03-30 | $13.72 | $13.72 | $13.72 | $13.72 | $12.94 | 0 |
| 2017-03-29 | $13.72 | $13.72 | $13.72 | $13.72 | $12.94 | 0 |
| 2017-03-28 | $13.72 | $13.72 | $13.72 | $13.72 | $12.82 | 412 |
| 2017-03-27 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-24 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-23 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-22 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-21 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-20 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-17 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-16 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-15 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-14 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-13 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-10 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 0 |
| 2017-03-09 | $14.01 | $14.01 | $14.01 | $14.01 | $13.09 | 595 |
| 2017-03-08 | $14.02 | $14.02 | $14.02 | $14.02 | $13.10 | 0 |
| 2017-03-07 | $14.02 | $14.02 | $14.02 | $14.02 | $13.10 | 0 |
| 2017-03-06 | $14.11 | $14.11 | $14.02 | $14.02 | $13.10 | 1,950 |
| 2017-03-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-03-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-03-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 0 |
| 2017-02-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.55 | 30 |
| 2017-02-08 | $14.85 | $14.85 | $14.85 | $14.85 | $13.88 | 0 |
| 2017-02-07 | $14.85 | $14.85 | $14.85 | $14.85 | $13.88 | 0 |
| 2017-02-06 | $14.85 | $14.85 | $14.85 | $14.85 | $13.88 | 0 |
| 2017-02-03 | $14.85 | $14.85 | $14.85 | $14.85 | $13.88 | 20 |
| 2017-02-02 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-02-01 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 3,920 |
| 2017-01-31 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-01-30 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-01-27 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-01-26 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-01-25 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-01-24 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 0 |
| 2017-01-23 | $17.72 | $17.72 | $17.72 | $17.72 | $16.56 | 400 |
| 2017-01-20 | $17.71 | $17.71 | $17.71 | $17.71 | $16.55 | 0 |
| 2017-01-19 | $17.71 | $17.71 | $17.71 | $17.71 | $16.55 | 0 |
| 2017-01-18 | $17.71 | $17.71 | $17.71 | $17.71 | $16.55 | 0 |
| 2017-01-17 | $17.71 | $17.71 | $17.71 | $17.71 | $16.55 | 2,850 |
| 2017-01-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.40 | 0 |
| 2017-01-12 | $16.48 | $16.48 | $16.48 | $16.48 | $15.40 | 205 |
| 2017-01-11 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2017-01-10 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2017-01-09 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2017-01-06 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2017-01-05 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2017-01-04 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2017-01-03 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2016-12-30 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2016-12-29 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2016-12-28 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2016-12-27 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2016-12-23 | $15.67 | $15.67 | $15.67 | $15.67 | $14.64 | 0 |
| 2016-12-22 | $15.72 | $15.72 | $15.67 | $15.67 | $14.64 | 1,130 |
| 2016-12-21 | $15.39 | $15.39 | $15.39 | $15.39 | $14.38 | 0 |
| 2016-12-20 | $15.47 | $15.47 | $15.39 | $15.39 | $14.38 | 4,590 |
| 2016-12-19 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-16 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-15 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-14 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-13 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 2,756 |
| 2016-12-12 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-09 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-08 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-07 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-06 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-05 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-02 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-12-01 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-30 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-29 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-28 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-25 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-23 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-22 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-21 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-18 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-17 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-16 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-15 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-14 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-11 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-10 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-09 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-08 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-07 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-04 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-03 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-02 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-11-01 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-10-31 | $17.41 | $17.41 | $17.41 | $17.41 | $16.27 | 0 |
| 2016-10-28 | $17.40 | $17.41 | $17.40 | $17.41 | $16.27 | 400 |
| 2016-10-27 | $16.99 | $16.99 | $16.99 | $16.99 | $15.88 | 0 |
| 2016-10-26 | $17.00 | $17.00 | $16.99 | $16.99 | $15.88 | 500 |
| 2016-10-25 | $16.97 | $16.97 | $16.97 | $16.97 | $15.86 | 0 |
| 2016-10-24 | $16.97 | $16.97 | $16.97 | $16.97 | $15.86 | 1,125 |
| 2016-10-21 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2016-10-20 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2016-10-19 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2016-10-18 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2016-10-17 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 0 |
| 2016-10-14 | $16.76 | $16.76 | $16.76 | $16.76 | $15.66 | 235 |
| 2016-10-13 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-12 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-11 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-10 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-07 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-06 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-05 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-04 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-10-03 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-09-30 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-09-29 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-09-28 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-09-27 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-09-26 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 300 |
| 2016-09-23 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 0 |
| 2016-09-22 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 0 |
| 2016-09-21 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 0 |
| 2016-09-20 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 0 |
| 2016-09-19 | $16.77 | $16.77 | $16.77 | $16.77 | $15.67 | 310 |
| 2016-09-16 | $16.64 | $16.64 | $16.64 | $16.64 | $15.55 | 0 |
| 2016-09-15 | $16.64 | $16.64 | $16.64 | $16.64 | $15.55 | 0 |
| 2016-09-14 | $16.64 | $16.64 | $16.64 | $16.64 | $15.55 | 0 |
| 2016-09-13 | $16.64 | $16.64 | $16.64 | $16.64 | $15.55 | 0 |
| 2016-09-12 | $16.64 | $16.64 | $16.64 | $16.64 | $15.55 | 240 |
| 2016-09-09 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-09-08 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-09-07 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-09-06 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-09-02 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-09-01 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-08-31 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-08-30 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-08-29 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-08-26 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 0 |
| 2016-08-25 | $16.96 | $16.96 | $16.96 | $16.96 | $15.85 | 400 |
| 2016-08-24 | $17.93 | $17.93 | $17.93 | $17.93 | $16.76 | 0 |
| 2016-08-23 | $17.93 | $17.93 | $17.93 | $17.93 | $16.76 | 0 |
| 2016-08-22 | $17.93 | $17.93 | $17.93 | $17.93 | $16.76 | 0 |
| 2016-08-19 | $17.93 | $17.93 | $17.93 | $17.93 | $16.76 | 0 |
| 2016-08-18 | $17.93 | $17.93 | $17.93 | $17.93 | $16.76 | 500 |
| 2016-08-17 | $18.20 | $18.20 | $18.20 | $18.20 | $17.01 | 223 |
| 2016-08-16 | $18.39 | $18.39 | $18.39 | $18.39 | $17.19 | 0 |
| 2016-08-15 | $18.39 | $18.39 | $18.39 | $18.39 | $17.19 | 0 |
| 2016-08-12 | $18.39 | $18.39 | $18.39 | $18.39 | $17.19 | 395 |
| 2016-08-11 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-10 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-09 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-08 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-05 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-04 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-03 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-02 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-08-01 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-29 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-28 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-27 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-26 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-25 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-22 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 0 |
| 2016-07-21 | $20.22 | $20.22 | $20.22 | $20.22 | $18.90 | 198 |
| 2016-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $18.79 | 0 |
| 2016-07-19 | $20.10 | $20.10 | $20.10 | $20.10 | $18.79 | 0 |
| 2016-07-18 | $20.10 | $20.10 | $20.10 | $20.10 | $18.79 | 0 |
| 2016-07-15 | $20.10 | $20.10 | $20.10 | $20.10 | $18.79 | 0 |
| 2016-07-14 | $20.10 | $20.10 | $20.10 | $20.10 | $18.79 | 1,100 |
| 2016-07-13 | $20.52 | $20.52 | $20.52 | $20.52 | $19.18 | 0 |
| 2016-07-12 | $20.52 | $20.52 | $20.52 | $20.52 | $19.18 | 0 |
| 2016-07-11 | $20.52 | $20.52 | $20.52 | $20.52 | $19.18 | 0 |
| 2016-07-08 | $20.52 | $20.52 | $20.52 | $20.52 | $19.18 | 0 |
| 2016-07-07 | $20.52 | $20.52 | $20.52 | $20.52 | $19.18 | 0 |
| 2016-07-06 | $20.52 | $20.52 | $20.52 | $20.52 | $19.18 | 250 |
| 2016-07-05 | $19.27 | $19.27 | $19.27 | $19.27 | $18.01 | 0 |
| 2016-07-01 | $19.27 | $19.27 | $19.27 | $19.27 | $18.01 | 0 |
| 2016-06-30 | $19.27 | $19.27 | $19.27 | $19.27 | $18.01 | 1 |
| 2016-06-29 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-28 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-27 | $19.08 | $19.08 | $19.07 | $19.07 | $17.82 | 301 |
| 2016-06-24 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-23 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-22 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-21 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-20 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-17 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-16 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-15 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-14 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-13 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-10 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-09 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-08 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-07 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-06 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-03 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 0 |
| 2016-06-02 | $19.07 | $19.07 | $19.07 | $19.07 | $17.82 | 300 |
| 2016-06-01 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-31 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-27 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 102 |
| 2016-05-26 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-25 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-24 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-23 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-20 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-19 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-18 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-17 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-16 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-05-13 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 85 |
| 2016-05-12 | $18.44 | $18.44 | $18.44 | $18.44 | $17.23 | 0 |
| 2016-05-11 | $18.44 | $18.44 | $18.44 | $18.44 | $17.23 | 0 |
| 2016-05-10 | $18.44 | $18.44 | $18.44 | $18.44 | $17.23 | 0 |
| 2016-05-09 | $18.44 | $18.44 | $18.44 | $18.44 | $17.23 | 0 |
| 2016-05-06 | $18.44 | $18.44 | $18.44 | $18.44 | $17.23 | 0 |
| 2016-05-05 | $18.44 | $18.44 | $18.44 | $18.44 | $17.23 | 780 |
| 2016-05-04 | $18.65 | $18.65 | $18.65 | $18.65 | $17.43 | 0 |
| 2016-05-03 | $18.65 | $18.65 | $18.65 | $18.65 | $17.43 | 0 |
| 2016-05-02 | $18.65 | $18.65 | $18.65 | $18.65 | $17.43 | 0 |
| 2016-04-29 | $18.67 | $18.67 | $18.65 | $18.65 | $17.43 | 1,392 |
| 2016-04-28 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 0 |
| 2016-04-27 | $18.46 | $18.46 | $18.46 | $18.46 | $17.25 | 100 |
| 2016-04-26 | $19.72 | $19.72 | $19.72 | $19.72 | $18.43 | 0 |
| 2016-04-25 | $19.72 | $19.72 | $19.72 | $19.72 | $18.43 | 0 |
| 2016-04-22 | $19.72 | $19.72 | $19.72 | $19.72 | $18.43 | 1,351 |
| 2016-04-21 | $19.56 | $19.56 | $19.56 | $19.56 | $18.28 | 0 |
| 2016-04-20 | $19.56 | $19.56 | $19.56 | $19.56 | $18.28 | 0 |
| 2016-04-19 | $19.56 | $19.56 | $19.56 | $19.56 | $18.28 | 0 |
| 2016-04-18 | $18.90 | $19.56 | $18.90 | $19.56 | $18.28 | 404 |
| 2016-04-15 | $19.62 | $19.62 | $19.62 | $19.62 | $18.34 | 0 |
| 2016-04-14 | $19.62 | $19.62 | $19.62 | $19.62 | $18.34 | 0 |
| 2016-04-13 | $19.62 | $19.62 | $19.62 | $19.62 | $18.34 | 0 |
| 2016-04-12 | $19.62 | $19.62 | $19.62 | $19.62 | $18.34 | 0 |
| 2016-04-11 | $19.62 | $19.62 | $19.62 | $19.62 | $18.34 | 100 |
| 2016-04-08 | $18.21 | $18.21 | $18.21 | $18.21 | $17.02 | 0 |
| 2016-04-07 | $18.21 | $18.21 | $18.21 | $18.21 | $17.02 | 430 |
| 2016-04-06 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-04-05 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-04-04 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-04-01 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-03-31 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-03-30 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-03-29 | $18.15 | $18.15 | $18.15 | $18.15 | $16.96 | 0 |
| 2016-03-28 | $18.25 | $18.25 | $18.15 | $18.15 | $16.96 | 112 |
| 2016-03-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.02 | 0 |
| 2016-03-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.02 | 0 |
| 2016-03-22 | $20.35 | $20.35 | $20.35 | $20.35 | $19.02 | 0 |
| 2016-03-21 | $20.35 | $20.35 | $20.35 | $20.35 | $19.02 | 0 |
| 2016-03-18 | $20.35 | $20.35 | $20.35 | $20.35 | $19.02 | 0 |
| 2016-03-17 | $20.35 | $20.35 | $20.35 | $20.35 | $19.02 | 100 |
| 2016-03-16 | $19.49 | $19.49 | $19.49 | $19.49 | $18.22 | 370 |
| 2016-03-15 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-03-14 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-03-11 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 0 |
| 2016-03-10 | $18.61 | $18.61 | $18.61 | $18.61 | $17.39 | 100 |
| 2016-03-09 | $18.27 | $18.27 | $18.27 | $18.27 | $17.07 | 112 |
| 2016-03-08 | $18.83 | $18.83 | $18.83 | $18.83 | $17.60 | 0 |
| 2016-03-07 | $18.83 | $18.83 | $18.83 | $18.83 | $17.60 | 0 |
| 2016-03-04 | $18.83 | $18.83 | $18.83 | $18.83 | $17.60 | 12 |
| 2016-03-03 | $18.63 | $18.63 | $18.63 | $18.63 | $17.41 | 0 |
| 2016-03-02 | $18.63 | $18.63 | $18.63 | $18.63 | $17.41 | 100 |
| 2016-03-01 | $17.63 | $17.63 | $17.63 | $17.63 | $16.48 | 0 |
| 2016-02-29 | $17.62 | $17.63 | $17.62 | $17.63 | $16.48 | 200 |
| 2016-02-26 | $17.32 | $17.32 | $17.32 | $17.32 | $16.19 | 0 |
| 2016-02-25 | $17.32 | $17.32 | $17.32 | $17.32 | $16.19 | 0 |
| 2016-02-24 | $17.32 | $17.32 | $17.32 | $17.32 | $16.19 | 1 |
| 2016-02-23 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-22 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-19 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-18 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-17 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-16 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-12 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-11 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-10 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-09 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-08 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-05 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-04 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 0 |
| 2016-02-03 | $19.82 | $19.82 | $19.82 | $19.82 | $18.52 | 200 |
| 2016-02-02 | $19.34 | $19.40 | $19.34 | $19.40 | $18.13 | 1,000 |
| 2016-02-01 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-29 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-28 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-27 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-26 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-25 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-22 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-21 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-20 | $17.66 | $17.66 | $17.66 | $17.66 | $16.50 | 0 |
| 2016-01-19 | $18.29 | $18.29 | $17.66 | $17.66 | $16.50 | 50,813 |
| 2016-01-15 | $19.22 | $19.22 | $19.22 | $19.22 | $17.96 | 25 |
| 2016-01-14 | $18.75 | $18.75 | $18.00 | $18.00 | $16.82 | 142 |
| 2016-01-13 | $18.00 | $19.50 | $18.00 | $18.00 | $16.82 | 30,406 |
| 2016-01-12 | $19.71 | $20.06 | $19.71 | $20.06 | $18.75 | 138 |
| 2016-01-11 | $21.55 | $21.60 | $21.55 | $21.60 | $20.19 | 182 |
| 2016-01-08 | $20.98 | $20.98 | $20.98 | $20.98 | $19.61 | 287 |
| 2016-01-07 | $21.65 | $21.87 | $19.29 | $21.87 | $20.44 | 78 |
| 2016-01-06 | $20.83 | $20.95 | $19.27 | $19.27 | $18.01 | 439 |
| 2016-01-05 | $21.57 | $21.62 | $21.57 | $21.62 | $20.21 | 168 |
| 2016-01-04 | $20.40 | $20.60 | $20.40 | $20.60 | $19.25 | 1,603 |
| 2015-12-31 | $20.25 | $20.25 | $20.25 | $20.25 | $18.93 | 41 |
| 2015-12-30 | $20.17 | $20.17 | $19.50 | $19.50 | $18.22 | 35 |
| 2015-12-29 | $20.05 | $20.05 | $20.05 | $20.05 | $18.74 | 43 |
| 2015-12-28 | $19.45 | $19.45 | $19.45 | $19.45 | $18.18 | 13 |
| 2015-12-24 | $19.30 | $19.40 | $19.25 | $19.40 | $18.13 | 1,271 |
| 2015-12-23 | $20.00 | $20.00 | $19.65 | $19.65 | $18.36 | 1,017 |
| 2015-12-22 | $19.75 | $19.75 | $19.75 | $19.75 | $18.46 | 178 |
| 2015-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.69 | 0 |
| 2015-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.69 | 79 |
| 2015-12-17 | $20.08 | $20.08 | $20.08 | $20.08 | $18.77 | 38 |
| 2015-12-16 | $19.87 | $19.87 | $19.87 | $19.87 | $18.57 | 38 |
| 2015-12-15 | $19.35 | $19.35 | $19.30 | $19.30 | $18.04 | 75 |
| 2015-12-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.13 | 37 |
| 2015-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.22 | 1,614 |
| 2015-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.76 | 17 |
| 2015-12-09 | $19.92 | $19.92 | $19.92 | $19.92 | $18.62 | 42 |
| 2015-12-08 | $18.77 | $18.77 | $18.77 | $18.77 | $17.54 | 893 |
| 2015-12-07 | $18.50 | $19.18 | $18.50 | $18.77 | $17.54 | 893 |
| 2015-12-04 | $18.65 | $18.65 | $18.65 | $18.65 | $17.43 | 23 |
| 2015-12-03 | $18.75 | $18.75 | $18.75 | $18.75 | $17.52 | 247 |
| 2015-12-02 | $19.33 | $19.38 | $19.33 | $19.38 | $18.11 | 58 |
| 2015-12-01 | $18.75 | $18.75 | $18.74 | $18.74 | $17.51 | 32,794 |
| 2015-11-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.13 | 3 |
| 2015-11-27 | $19.39 | $19.40 | $19.39 | $19.40 | $18.13 | 111 |
| 2015-11-25 | $19.45 | $19.45 | $19.45 | $19.45 | $18.18 | 318 |
| 2015-11-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.22 | 150 |
| 2015-11-23 | $18.65 | $18.65 | $18.65 | $18.65 | $17.43 | 581 |
| 2015-11-20 | $18.41 | $18.65 | $18.41 | $18.65 | $17.43 | 581 |
| 2015-11-19 | $18.38 | $18.38 | $18.25 | $18.25 | $17.06 | 243 |
| 2015-11-18 | $17.30 | $17.85 | $17.25 | $17.25 | $16.12 | 209 |
| 2015-11-17 | $17.47 | $17.47 | $17.40 | $17.40 | $16.26 | 558 |
| 2015-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $16.54 | 4 |
| 2015-11-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.36 | 0 |
| 2015-11-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.36 | 259 |
| 2015-11-11 | $17.65 | $17.65 | $17.65 | $17.65 | $16.50 | 11 |
| 2015-11-10 | $16.87 | $17.50 | $16.87 | $17.50 | $16.36 | 398 |
| 2015-11-09 | $18.05 | $18.05 | $18.05 | $18.05 | $16.87 | 18 |
| 2015-11-06 | $17.70 | $17.70 | $17.11 | $17.11 | $15.99 | 52,086 |
| 2015-11-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.36 | 1,608 |
| 2015-11-04 | $17.50 | $18.08 | $17.50 | $18.08 | $16.90 | 692 |
| 2015-11-03 | $18.32 | $18.32 | $18.32 | $18.32 | $17.12 | 1,689 |
| 2015-11-02 | $18.11 | $18.11 | $18.11 | $18.11 | $16.93 | 204 |
| 2015-10-30 | $19.25 | $19.25 | $18.54 | $19.14 | $17.89 | 1,569 |
| 2015-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.76 | 297 |
| 2015-10-28 | $18.20 | $19.00 | $18.20 | $19.00 | $17.76 | 161 |
| 2015-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.52 | 401 |
| 2015-10-26 | $18.80 | $18.80 | $18.65 | $18.65 | $17.43 | 96 |
| 2015-10-23 | $17.72 | $18.50 | $17.72 | $18.50 | $17.29 | 692 |
| 2015-10-22 | $18.20 | $18.20 | $18.20 | $18.20 | $17.01 | 100 |
| 2015-10-21 | $18.04 | $18.04 | $18.02 | $18.02 | $16.84 | 653 |
| 2015-10-20 | $17.33 | $18.00 | $17.33 | $17.96 | $16.79 | 473 |
| 2015-10-19 | $17.30 | $17.30 | $17.30 | $17.30 | $16.17 | 34,695 |
| 2015-10-16 | $18.00 | $18.00 | $17.40 | $17.40 | $16.26 | 391 |
| 2015-10-15 | $17.75 | $17.75 | $17.74 | $17.75 | $16.59 | 647 |
| 2015-10-14 | $16.50 | $16.66 | $16.50 | $16.66 | $15.57 | 153 |
| 2015-10-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.42 | 0 |
| 2015-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.42 | 129 |
| 2015-10-09 | $16.40 | $16.40 | $16.40 | $16.40 | $15.33 | 114 |
| 2015-10-08 | $16.54 | $16.54 | $16.54 | $16.54 | $15.46 | 26 |
| 2015-10-07 | $16.92 | $16.92 | $16.92 | $16.92 | $15.81 | 0 |
| 2015-10-06 | $16.85 | $16.92 | $16.85 | $16.92 | $15.81 | 226 |
| 2015-10-05 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 0 |
| 2015-10-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.09 | 338 |
| 2015-10-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 115 |
| 2015-09-30 | $16.40 | $16.40 | $16.40 | $16.40 | $15.33 | 141 |
| 2015-09-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 0 |
| 2015-09-28 | $16.15 | $16.28 | $16.00 | $16.00 | $14.95 | 801 |
| 2015-09-25 | $15.65 | $15.65 | $15.65 | $15.65 | $14.63 | 145 |
| 2015-09-24 | $15.65 | $15.65 | $15.65 | $15.65 | $14.63 | 0 |
| 2015-09-23 | $15.65 | $15.65 | $15.65 | $15.65 | $14.63 | 2,903 |
| 2015-09-22 | $15.15 | $15.15 | $15.15 | $15.15 | $14.16 | 217 |
| 2015-09-21 | $15.70 | $15.70 | $15.70 | $15.70 | $14.67 | 147 |
| 2015-09-18 | $14.95 | $14.95 | $14.95 | $14.95 | $13.97 | 0 |
| 2015-09-17 | $14.95 | $14.95 | $14.95 | $14.95 | $13.97 | 0 |
| 2015-09-16 | $14.95 | $14.95 | $14.95 | $14.95 | $13.97 | 243 |
| 2015-09-15 | $15.12 | $15.12 | $14.60 | $14.70 | $13.74 | 2,184 |
| 2015-09-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.25 | 0 |
| 2015-09-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.25 | 0 |
| 2015-09-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.25 | 0 |
| 2015-09-09 | $15.37 | $15.37 | $15.25 | $15.25 | $14.25 | 510 |
| 2015-09-08 | $14.70 | $14.70 | $14.70 | $14.70 | $13.74 | 122 |
| 2015-09-04 | $16.01 | $16.01 | $16.01 | $16.01 | $14.96 | 0 |
| 2015-09-03 | $16.01 | $16.01 | $16.01 | $16.01 | $14.96 | 556 |
| 2015-09-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.16 | 105 |
| 2015-09-01 | $15.60 | $15.60 | $14.94 | $14.94 | $13.96 | 1,168 |
| 2015-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.95 | 24,700 |
KaKaKu.com Inc (KKKUF) News Headlines
Recent KaKaKu.com Inc (KKKUF) News
Similar Companies to KaKaKu.com Inc (KKKUF) 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 | -- | -- | -- |