Kyowa Kirin Co. Ltd (KYKOF) Exchange: PINK
Data as of May 3, 2024
$17.63 ($0.00) 0.00%
Kyowa Kirin Co. Ltd - Daily Information
Click for more stock information on Kyowa Kirin Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.63 |
| Previous Close | $17.63 |
| High | $17.63 |
| Low | $17.63 |
| Adjusted Open | $17.63 |
| Previous Adjusted Close | $17.63 |
| Adjusted High | $17.63 |
| Adjusted Low | $17.63 |
About Kyowa Kirin Co. Ltd (KYKOF)
Kyowa Hakko Kirin Company Ltd
Invest in Kyowa Kirin Co. Ltd (KYKOF)
Historical Stock Data for Kyowa Kirin Co. Ltd (KYKOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-05-02 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-05-01 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-04-30 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-04-29 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 80 |
| 2024-04-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-04-25 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-04-24 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-04-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-04-22 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 100 |
| 2024-04-19 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 300 |
| 2024-04-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-17 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-16 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-15 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-12 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-11 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 1,491 |
| 2024-04-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 70 |
| 2024-04-08 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 957 |
| 2024-04-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-04 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-04-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 75 |
| 2024-04-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 55 |
| 2024-04-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 55 |
| 2024-03-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 3,109 |
| 2024-03-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2024-03-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-03-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 255 |
| 2024-03-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,100 |
| 2024-03-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2024-03-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 230 |
| 2024-03-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 20 |
| 2024-03-18 | $19.86 | $20.29 | $19.46 | $19.89 | $19.89 | 7,102 |
| 2024-03-15 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 8 |
| 2024-03-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-03-12 | $19.51 | $19.51 | $19.35 | $19.35 | $19.35 | 414 |
| 2024-03-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-03-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-03-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2,600 |
| 2024-03-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 490 |
| 2024-03-05 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 984 |
| 2024-03-04 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 100 |
| 2024-03-01 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 100 |
| 2024-02-29 | $19.67 | $19.67 | $19.37 | $19.67 | $19.67 | 1,805 |
| 2024-02-28 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 31 |
| 2024-02-27 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 3,110 |
| 2024-02-26 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-23 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-22 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-21 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 39 |
| 2024-02-20 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 34 |
| 2024-02-16 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-15 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 5 |
| 2024-02-14 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-13 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-12 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 3,533 |
| 2024-02-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-06 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-05 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2024-02-02 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 100 |
| 2024-02-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 800 |
| 2024-01-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2 |
| 2024-01-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2024-01-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 710 |
| 2024-01-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 25 |
| 2024-01-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 743 |
| 2024-01-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-01-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-01-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-01-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2024-01-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-01-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 20 |
| 2024-01-16 | $16.92 | $16.92 | $16.60 | $16.60 | $16.60 | 1,154 |
| 2024-01-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 5,401 |
| 2024-01-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-08 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 60 |
| 2024-01-04 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 115 |
| 2024-01-03 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-01-02 | $16.57 | $16.57 | $16.05 | $16.05 | $16.05 | 200 |
| 2023-12-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-28 | $17.32 | $17.32 | $16.75 | $16.75 | $16.75 | 630 |
| 2023-12-27 | $17.06 | $17.06 | $17.06 | $17.06 | $16.87 | 160 |
| 2023-12-26 | $17.06 | $17.06 | $17.06 | $17.06 | $16.87 | 0 |
| 2023-12-22 | $17.06 | $17.06 | $17.06 | $17.06 | $16.87 | 160 |
| 2023-12-21 | $15.88 | $16.24 | $15.78 | $16.24 | $16.05 | 705 |
| 2023-12-20 | $17.10 | $17.10 | $17.10 | $17.10 | $16.91 | 0 |
| 2023-12-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.91 | 10 |
| 2023-12-18 | $17.10 | $17.10 | $17.10 | $17.10 | $16.91 | 50 |
| 2023-12-15 | $17.10 | $17.10 | $17.10 | $17.10 | $16.91 | 600 |
| 2023-12-14 | $16.85 | $17.10 | $16.85 | $17.10 | $16.91 | 1,139 |
| 2023-12-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.36 | 0 |
| 2023-12-12 | $16.54 | $16.54 | $16.54 | $16.54 | $16.36 | 1,351 |
| 2023-12-11 | $16.54 | $16.54 | $16.54 | $16.54 | $16.36 | 0 |
| 2023-12-08 | $16.54 | $16.54 | $16.54 | $16.54 | $16.36 | 0 |
| 2023-12-07 | $16.53 | $16.54 | $16.53 | $16.54 | $16.36 | 700 |
| 2023-12-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.17 | 0 |
| 2023-12-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.17 | 0 |
| 2023-12-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.17 | 74 |
| 2023-12-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.17 | 0 |
| 2023-11-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.17 | 0 |
| 2023-11-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.17 | 3,561 |
| 2023-11-28 | $16.25 | $16.35 | $16.25 | $16.35 | $16.17 | 220 |
| 2023-11-27 | $16.22 | $16.22 | $16.06 | $16.15 | $15.97 | 2,626 |
| 2023-11-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-11-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-11-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-11-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 50 |
| 2023-11-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-11-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 219 |
| 2023-11-15 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-11-14 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-11-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 37 |
| 2023-11-10 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 3,300 |
| 2023-11-09 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-11-08 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 80 |
| 2023-11-07 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 10,880 |
| 2023-11-06 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 32 |
| 2023-11-03 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-11-02 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-11-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,147 |
| 2023-10-31 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-30 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-27 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-26 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 46 |
| 2023-10-25 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-24 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 148 |
| 2023-10-20 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 2,000 |
| 2023-10-18 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 130 |
| 2023-10-17 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-16 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 143 |
| 2023-10-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-10-12 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 100 |
| 2023-10-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 5,400 |
| 2023-10-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-10-09 | $16.99 | $16.99 | $16.95 | $16.95 | $16.95 | 500 |
| 2023-10-06 | $17.48 | $17.52 | $17.48 | $17.52 | $17.52 | 1,107 |
| 2023-10-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-10-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 700 |
| 2023-10-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-10-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-09-29 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-09-28 | $17.58 | $17.62 | $17.35 | $17.45 | $17.45 | 12,413 |
| 2023-09-27 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 600 |
| 2023-09-26 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 138 |
| 2023-09-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 50 |
| 2023-09-22 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 20 |
| 2023-09-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 81 |
| 2023-09-20 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-09-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-09-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-09-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 46 |
| 2023-09-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-09-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,000 |
| 2023-09-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 700 |
| 2023-09-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-09-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 29 |
| 2023-08-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-29 | $18.49 | $18.49 | $18.35 | $18.35 | $18.35 | 200 |
| 2023-08-28 | $17.56 | $17.80 | $17.56 | $17.60 | $17.60 | 650 |
| 2023-08-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2023-08-24 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2023-08-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2,030 |
| 2023-08-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 99 |
| 2023-08-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 188 |
| 2023-08-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-17 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 2,230 |
| 2023-08-16 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 22,200 |
| 2023-08-15 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 2,700 |
| 2023-08-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-08-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 106 |
| 2023-08-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-08-01 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 89 |
| 2023-07-31 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-26 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-25 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-24 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-17 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-13 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 2,300 |
| 2023-07-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-11 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-10 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-07 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-07-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-30 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-29 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 5,300 |
| 2023-06-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 0 |
| 2023-06-26 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 0 |
| 2023-06-23 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 0 |
| 2023-06-22 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 0 |
| 2023-06-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 100 |
| 2023-06-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.27 | 188 |
| 2023-06-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.43 | 2,000 |
| 2023-06-15 | $19.56 | $19.56 | $19.56 | $19.56 | $19.38 | 0 |
| 2023-06-14 | $19.56 | $19.56 | $19.56 | $19.56 | $19.38 | 0 |
| 2023-06-13 | $19.56 | $19.56 | $19.56 | $19.56 | $19.38 | 270 |
| 2023-06-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 80 |
| 2023-06-09 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 0 |
| 2023-06-08 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 5 |
| 2023-06-07 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 0 |
| 2023-06-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 0 |
| 2023-06-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 0 |
| 2023-06-02 | $19.77 | $19.77 | $19.77 | $19.77 | $19.58 | 0 |
| 2023-06-01 | $19.71 | $19.77 | $19.71 | $19.77 | $19.58 | 2,860 |
| 2023-05-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 34 |
| 2023-05-30 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-26 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 34 |
| 2023-05-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 2,300 |
| 2023-05-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 8 |
| 2023-05-22 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 1,200 |
| 2023-05-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 40 |
| 2023-05-18 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-16 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 40 |
| 2023-05-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.34 | 0 |
| 2023-05-10 | $21.88 | $21.88 | $21.54 | $21.54 | $21.34 | 671 |
| 2023-05-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.46 | 1,700 |
| 2023-05-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 82 |
| 2023-05-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-05-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-05-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-05-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-05-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 21 |
| 2023-04-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-24 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-19 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 3,600 |
| 2023-04-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 21 |
| 2023-04-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-12 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 48 |
| 2023-04-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-04-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-31 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-30 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-24 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 43 |
| 2023-03-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 17 |
| 2023-03-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 17 |
| 2023-03-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 0 |
| 2023-03-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 100 |
| 2023-03-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 10 |
| 2023-03-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 25 |
| 2023-03-10 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 0 |
| 2023-03-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 0 |
| 2023-03-08 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 18,900 |
| 2023-03-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 2,000 |
| 2023-03-06 | $21.51 | $21.51 | $21.51 | $21.51 | $21.31 | 0 |
| 2023-03-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-03-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 3,100 |
| 2023-03-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 48 |
| 2023-02-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2,000 |
| 2023-02-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-02-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 154 |
| 2023-02-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-02-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 400 |
| 2023-02-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-02-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-02-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-02-15 | $22.63 | $22.63 | $22.50 | $22.50 | $22.50 | 301 |
| 2023-02-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2023-02-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 131 |
| 2023-02-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 93 |
| 2023-02-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-07 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-06 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 500 |
| 2023-02-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-02-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-31 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-25 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-24 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-23 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1 |
| 2023-01-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 40 |
| 2023-01-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-06 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 44 |
| 2023-01-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-01-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-12-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 3 |
| 2022-12-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-12-28 | $22.28 | $22.28 | $22.28 | $22.28 | $22.11 | 0 |
| 2022-12-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.11 | 100 |
| 2022-12-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-12-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-12-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-12-20 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-12-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-12-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 0 |
| 2022-12-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 61 |
| 2022-12-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 61 |
| 2022-12-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 223 |
| 2022-12-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 0 |
| 2022-12-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 1,122 |
| 2022-12-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 0 |
| 2022-12-07 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 0 |
| 2022-12-06 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 43 |
| 2022-12-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 7 |
| 2022-12-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 0 |
| 2022-12-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.10 | 0 |
| 2022-11-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1,100 |
| 2022-11-29 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 200 |
| 2022-11-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 200 |
| 2022-11-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 200 |
| 2022-11-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-09 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-07 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-04 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-01 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-10-31 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-10-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-10-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 432 |
| 2022-10-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-10-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,000 |
| 2022-10-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-10-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 432 |
| 2022-10-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 3,210 |
| 2022-10-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 18 |
| 2022-10-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-04 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-10-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 46 |
| 2022-09-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 22 |
| 2022-09-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,900 |
| 2022-09-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-08-31 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-08-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-08-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-08-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 122 |
| 2022-08-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 10 |
| 2022-08-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2,300 |
| 2022-08-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2022-08-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 300 |
| 2022-08-01 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2022-07-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2022-07-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2022-07-27 | $23.42 | $23.58 | $23.42 | $23.58 | $23.58 | 500 |
| 2022-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 600 |
| 2022-07-20 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-07-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-07-18 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-07-15 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 29 |
| 2022-07-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-07-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 6,300 |
| 2022-07-12 | $23.65 | $23.85 | $23.65 | $23.80 | $23.80 | 8,400 |
| 2022-07-11 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-07-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-07-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-07-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-07-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-07-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1,900 |
| 2022-06-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-27 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 23,100 |
| 2022-06-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-21 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-17 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 300 |
| 2022-06-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 87 |
| 2022-06-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 6 |
| 2022-06-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 43 |
| 2022-06-03 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-02 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-06-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-05-31 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-05-27 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-05-26 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-05-25 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-05-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 500 |
| 2022-05-23 | $21.53 | $21.58 | $21.53 | $21.58 | $21.58 | 600 |
| 2022-05-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-05-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 7,700 |
| 2022-05-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-05-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1,700 |
| 2022-05-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 500 |
| 2022-05-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 100 |
| 2022-05-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-05-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 2,000 |
| 2022-05-10 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-05-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 400 |
| 2022-05-06 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-05-05 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-05-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-05-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-05-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-29 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-28 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 14 |
| 2022-04-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-26 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-25 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 100 |
| 2022-04-22 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-21 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-20 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-04-19 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 100 |
| 2022-04-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 257 |
| 2022-04-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3,600 |
| 2022-04-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-04-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 800 |
| 2022-03-31 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 400 |
| 2022-03-30 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-25 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-24 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-22 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-21 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-17 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-15 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 500 |
| 2022-03-14 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 14,206 |
| 2022-03-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 4,618 |
| 2022-03-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-07 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-04 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-02 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-03-01 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-25 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-24 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-22 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-17 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 12 |
| 2022-02-15 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 18 |
| 2022-02-14 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 2 |
| 2022-02-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-07 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-04 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-02-02 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 210 |
| 2022-02-01 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 22,700 |
| 2022-01-31 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 77 |
| 2022-01-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 15 |
| 2022-01-27 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-26 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-25 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-24 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-21 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 47 |
| 2022-01-20 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-19 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-14 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-13 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-07 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-04 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-01-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2021-12-31 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2021-12-30 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2021-12-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2021-12-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
| 2021-12-27 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
| 2021-12-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
| 2021-12-22 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 240 |
| 2021-12-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.71 | 141 |
| 2021-12-20 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-16 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-15 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-14 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-06 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-03 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-02 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-12-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-11-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 5 |
| 2021-11-29 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-11-26 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-11-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 0 |
| 2021-11-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 150 |
| 2021-11-22 | $29.40 | $29.40 | $29.40 | $29.40 | $29.20 | 49 |
| 2021-11-19 | $29.40 | $29.40 | $29.40 | $29.40 | $29.20 | 0 |
| 2021-11-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.20 | 800 |
| 2021-11-17 | $32.24 | $32.24 | $32.24 | $32.24 | $32.02 | 19 |
| 2021-11-16 | $32.24 | $32.24 | $32.24 | $32.24 | $32.02 | 18 |
| 2021-11-15 | $32.24 | $32.24 | $32.24 | $32.24 | $32.02 | 31 |
| 2021-11-12 | $32.24 | $32.24 | $32.24 | $32.24 | $32.02 | 7 |
| 2021-11-11 | $32.19 | $32.24 | $32.19 | $32.24 | $32.02 | 1,200 |
| 2021-11-10 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-08 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-05 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-03 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-02 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-11-01 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 27,080 |
| 2021-10-29 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 28 |
| 2021-10-28 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-10-27 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 500 |
| 2021-10-26 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-10-25 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-10-22 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-10-21 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 3 |
| 2021-10-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.80 | 0 |
| 2021-10-19 | $32.66 | $33.03 | $32.66 | $33.03 | $32.80 | 5,150 |
| 2021-10-18 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 0 |
| 2021-10-15 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 0 |
| 2021-10-14 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 25 |
| 2021-10-13 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 0 |
| 2021-10-12 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 46 |
| 2021-10-11 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 0 |
| 2021-10-08 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 0 |
| 2021-10-07 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 0 |
| 2021-10-06 | $32.33 | $32.33 | $32.33 | $32.33 | $32.11 | 166 |
| 2021-10-05 | $35.57 | $35.57 | $35.57 | $35.57 | $35.32 | 68 |
| 2021-10-04 | $35.57 | $35.57 | $35.57 | $35.57 | $35.32 | 0 |
| 2021-10-01 | $35.57 | $35.57 | $35.57 | $35.57 | $35.32 | 20,800 |
| 2021-09-30 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-29 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-28 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-27 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-24 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-23 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-22 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-20 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 200 |
| 2021-09-16 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-15 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-14 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-13 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-10 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 0 |
| 2021-09-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.00 | 100 |
| 2021-09-07 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-09-03 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-09-02 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-09-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 7,000 |
| 2021-08-31 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-27 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-26 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-25 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-24 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-23 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-20 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-18 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-17 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-16 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-11 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-10 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-09 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-06 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-05 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-04 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-03 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-08-02 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-29 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-28 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-27 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-26 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-23 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-22 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-20 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-16 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-15 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 300 |
| 2021-07-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-09 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-08 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-07 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-06 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-02 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-07-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 141 |
| 2021-06-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-06-29 | $30.35 | $30.35 | $30.35 | $30.35 | $30.14 | 0 |
| 2021-06-28 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-25 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-24 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-23 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-22 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-21 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-18 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-17 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-16 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-15 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-14 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-11 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-10 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-09 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-08 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-07 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 200 |
| 2021-06-04 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-03 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-02 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 0 |
| 2021-06-01 | $30.35 | $30.35 | $30.35 | $30.35 | $29.94 | 300 |
| 2021-05-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 1,000 |
| 2021-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2021-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 100 |
| 2021-04-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-16 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-04-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-31 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-16 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-10 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 50 |
| 2021-03-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-04 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-03 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-03-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 2,645 |
| 2021-02-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 334 |
| 2021-02-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-16 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.05 | 0 |
| 2021-02-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 88 |
| 2021-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-02-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 88 |
| 2021-02-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-02-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-02-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-01-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 0 |
| 2021-01-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.11 | 200 |
| 2021-01-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 173 |
| 2021-01-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-05 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 0 |
| 2021-01-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.19 | 173 |
| 2020-12-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.24 | 0 |
| 2020-12-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.24 | 0 |
| 2020-12-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.24 | 0 |
| 2020-12-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 0 |
| 2020-12-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.03 | 800 |
| 2020-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 0 |
| 2020-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.36 | 800 |
| 2020-12-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 0 |
| 2020-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.42 | 100 |
| 2020-11-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2020-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2020-11-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2020-11-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 300 |
| 2020-10-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.97 | 1,000 |
| 2020-10-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 0 |
| 2020-10-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.29 | 100 |
| 2020-10-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-10-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 49 |
| 2020-10-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-10-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-10-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 6 |
| 2020-09-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-09-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-08-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-08-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 46 |
| 2020-08-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-08-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-08-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 0 |
| 2020-08-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.05 | 101 |
| 2020-08-20 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-19 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-14 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-13 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-10 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-07 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-06 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-05 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-08-03 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-31 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-30 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-29 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-24 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 100 |
| 2020-07-22 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-20 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2020-07-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 100 |
| 2020-07-16 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-08 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 400 |
| 2020-07-06 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-02 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-07-01 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-06-30 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 70 |
| 2020-06-29 | $26.40 | $26.40 | $26.40 | $26.40 | $25.83 | 0 |
| 2020-06-26 | $26.40 | $26.40 | $26.40 | $26.40 | $25.63 | 0 |
| 2020-06-25 | $26.40 | $26.40 | $26.40 | $26.40 | $25.63 | 0 |
| 2020-06-24 | $26.40 | $26.40 | $26.40 | $26.40 | $25.63 | 400 |
| 2020-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 25 |
| 2020-06-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 15 |
| 2020-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-05-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-30 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 0 |
| 2020-04-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.88 | 100 |
| 2020-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 70 |
| 2020-04-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-04-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-04-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-04-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 130 |
| 2020-04-08 | $20.65 | $20.65 | $20.65 | $20.65 | $20.05 | 0 |
| 2020-04-07 | $20.65 | $20.65 | $20.65 | $20.65 | $20.05 | 0 |
| 2020-04-06 | $20.65 | $20.65 | $20.65 | $20.65 | $20.05 | 50 |
| 2020-04-03 | $20.65 | $20.65 | $20.65 | $20.65 | $20.05 | 548 |
| 2020-04-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 173 |
| 2020-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 0 |
| 2020-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 100 |
| 2020-03-26 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-25 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-24 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-23 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-19 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-18 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-17 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-16 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 0 |
| 2020-03-13 | $21.05 | $21.05 | $21.05 | $21.05 | $20.44 | 400 |
| 2020-03-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.26 | 400 |
| 2020-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-02-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 0 |
| 2020-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.33 | 200 |
| 2020-02-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2020-02-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2020-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 20 |
| 2020-02-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2020-02-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 150 |
| 2020-02-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-12 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-02-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-31 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2020-01-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2019-12-31 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2019-12-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2019-12-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.02 | 0 |
| 2019-12-26 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 6 |
| 2019-12-24 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-23 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-20 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 60 |
| 2019-12-19 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-18 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-17 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-16 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-13 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-10 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-09 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-06 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-05 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 0 |
| 2019-12-04 | $21.65 | $21.65 | $21.65 | $21.65 | $20.85 | 250 |
| 2019-12-03 | $21.33 | $21.33 | $21.33 | $21.33 | $20.54 | 1,000 |
| 2019-12-02 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-29 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-27 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-26 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-25 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-22 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-21 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-20 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-19 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-18 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-15 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-14 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-13 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-12 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-11 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-08 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-07 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 20 |
| 2019-11-06 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-05 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-04 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-11-01 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 400 |
| 2019-10-31 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 0 |
| 2019-10-30 | $18.64 | $18.64 | $18.64 | $18.64 | $17.95 | 130 |
| 2019-10-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.05 | 0 |
| 2019-10-28 | $18.80 | $18.80 | $18.75 | $18.75 | $18.05 | 200 |
| 2019-10-25 | $18.67 | $18.67 | $18.67 | $18.67 | $17.98 | 0 |
| 2019-10-24 | $18.67 | $18.67 | $18.67 | $18.67 | $17.98 | 0 |
| 2019-10-23 | $18.67 | $18.67 | $18.67 | $18.67 | $17.98 | 1,400 |
| 2019-10-22 | $18.67 | $18.67 | $18.67 | $18.67 | $17.98 | 0 |
| 2019-10-21 | $18.67 | $18.67 | $18.67 | $18.67 | $17.98 | 150 |
| 2019-10-18 | $18.55 | $18.55 | $18.55 | $18.55 | $17.86 | 0 |
| 2019-10-17 | $18.55 | $18.55 | $18.55 | $18.55 | $17.86 | 200 |
| 2019-10-16 | $18.56 | $18.56 | $18.56 | $18.56 | $17.87 | 500 |
| 2019-10-15 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 200 |
| 2019-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 100 |
| 2019-10-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.14 | 0 |
| 2019-10-10 | $18.00 | $18.00 | $17.80 | $17.80 | $17.14 | 200 |
| 2019-10-09 | $18.34 | $18.34 | $18.34 | $18.34 | $17.66 | 57,285 |
| 2019-10-08 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 122,300 |
| 2019-10-07 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 64,200 |
| 2019-10-04 | $18.30 | $18.55 | $18.05 | $18.40 | $17.72 | 59,000 |
| 2019-10-03 | $16.87 | $18.60 | $16.87 | $18.40 | $17.72 | 3,576 |
| 2019-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $17.91 | 200 |
| 2019-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.29 | 214 |
| 2019-09-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.07 | 0 |
| 2019-09-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.07 | 0 |
| 2019-09-26 | $19.75 | $19.80 | $19.75 | $19.80 | $19.07 | 9,200 |
| 2019-09-25 | $20.40 | $20.40 | $20.40 | $20.40 | $19.64 | 200 |
| 2019-09-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.35 | 100 |
| 2019-09-23 | $19.60 | $19.60 | $19.60 | $19.60 | $18.87 | 400 |
| 2019-09-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.68 | 0 |
| 2019-09-19 | $19.40 | $19.40 | $19.40 | $19.40 | $18.68 | 700 |
| 2019-09-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 200 |
| 2019-09-17 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 0 |
| 2019-09-16 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 0 |
| 2019-09-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 2,100 |
| 2019-09-12 | $15.60 | $18.50 | $15.60 | $18.40 | $17.72 | 20,850 |
| 2019-09-11 | $17.65 | $17.65 | $16.87 | $16.87 | $16.24 | 500 |
| 2019-09-10 | $18.38 | $18.38 | $18.38 | $18.38 | $17.70 | 100 |
| 2019-09-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 0 |
| 2019-09-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 27 |
| 2019-09-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 0 |
| 2019-09-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 0 |
| 2019-09-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.81 | 50 |
| 2019-08-30 | $18.05 | $18.50 | $18.05 | $18.50 | $17.81 | 1,000 |
| 2019-08-29 | $18.35 | $18.35 | $17.90 | $17.90 | $17.24 | 1,651 |
| 2019-08-28 | $18.15 | $18.50 | $18.15 | $18.32 | $17.64 | 40,566 |
| 2019-08-27 | $17.60 | $17.75 | $17.60 | $17.75 | $17.09 | 11,700 |
| 2019-08-26 | $17.35 | $17.50 | $17.30 | $17.50 | $16.85 | 117,800 |
| 2019-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 0 |
| 2019-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 0 |
| 2019-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 0 |
| 2019-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 0 |
| 2019-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 13,420 |
| 2019-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 300 |
| 2019-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 300 |
| 2019-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 200 |
| 2019-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.37 | 200 |
| 2019-08-09 | $16.40 | $16.40 | $16.10 | $16.10 | $15.50 | 200 |
| 2019-08-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.50 | 0 |
| 2019-08-07 | $16.40 | $16.40 | $16.10 | $16.10 | $15.50 | 200 |
| 2019-08-06 | $16.40 | $16.40 | $16.10 | $16.10 | $15.50 | 200 |
| 2019-08-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.09 | 400 |
| 2019-08-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 100 |
| 2019-08-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 100 |
| 2019-07-31 | $16.67 | $16.67 | $16.67 | $16.67 | $16.05 | 220 |
| 2019-07-30 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 300 |
| 2019-07-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 300 |
| 2019-07-26 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 0 |
| 2019-07-25 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 0 |
| 2019-07-24 | $16.94 | $16.94 | $16.94 | $16.94 | $16.31 | 292 |
| 2019-07-23 | $17.16 | $17.16 | $17.16 | $17.16 | $16.52 | 200 |
| 2019-07-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.13 | 200 |
| 2019-07-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.42 | 50 |
| 2019-07-18 | $17.05 | $17.10 | $17.05 | $17.05 | $16.42 | 1,400 |
| 2019-07-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 0 |
| 2019-07-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 0 |
| 2019-07-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 0 |
| 2019-07-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 0 |
| 2019-07-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 0 |
| 2019-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.85 | 100 |
| 2019-07-09 | $17.30 | $17.30 | $17.30 | $17.30 | $16.66 | 100 |
| 2019-07-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.09 | 0 |
| 2019-07-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.09 | 80 |
| 2019-07-03 | $18.00 | $18.00 | $17.50 | $17.75 | $17.09 | 2,200 |
| 2019-07-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.24 | 340 |
| 2019-07-01 | $18.81 | $18.81 | $18.79 | $18.79 | $18.09 | 4,500 |
| 2019-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 100 |
| 2019-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.33 | 200 |
| 2019-06-26 | $18.37 | $18.37 | $18.37 | $18.37 | $17.69 | 1,000 |
| 2019-06-25 | $18.62 | $18.62 | $18.62 | $18.62 | $17.75 | 1,200 |
| 2019-06-24 | $18.62 | $18.62 | $18.62 | $18.62 | $17.75 | 0 |
| 2019-06-21 | $18.62 | $18.62 | $18.62 | $18.62 | $17.75 | 300 |
| 2019-06-18 | $18.65 | $19.49 | $18.62 | $18.62 | $17.75 | 485 |
| 2019-06-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.44 | 0 |
| 2019-06-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.44 | 0 |
| 2019-06-13 | $18.30 | $18.30 | $18.30 | $18.30 | $17.44 | 100 |
| 2019-06-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.54 | 100 |
| 2019-06-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 0 |
| 2019-06-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 3,500 |
| 2019-06-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 100 |
| 2019-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 0 |
| 2019-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 2 |
| 2019-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 0 |
| 2019-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 0 |
| 2019-05-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 0 |
| 2019-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 500 |
| 2019-05-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.49 | 200 |
| 2019-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.11 | 100 |
| 2019-05-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.25 | 2,800 |
| 2019-05-22 | $19.10 | $19.15 | $19.10 | $19.15 | $18.25 | 600 |
| 2019-05-21 | $17.95 | $18.35 | $17.95 | $18.35 | $17.49 | 300 |
| 2019-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.16 | 0 |
| 2019-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.16 | 0 |
| 2019-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.16 | 235 |
| 2019-05-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 0 |
| 2019-05-14 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 75 |
| 2019-05-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 100 |
| 2019-05-10 | $19.10 | $19.10 | $19.10 | $19.10 | $18.21 | 0 |
| 2019-05-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.21 | 0 |
| 2019-05-08 | $19.38 | $19.38 | $19.10 | $19.10 | $18.21 | 200 |
| 2019-05-07 | $19.40 | $19.70 | $19.40 | $19.40 | $18.49 | 1,300 |
| 2019-05-06 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2019-05-03 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2019-05-02 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2019-05-01 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2019-04-30 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2019-04-29 | $20.07 | $20.07 | $20.07 | $20.07 | $19.13 | 0 |
| 2019-04-26 | $19.15 | $20.07 | $19.15 | $20.07 | $19.13 | 300 |
| 2019-04-25 | $18.70 | $18.70 | $18.70 | $18.70 | $17.82 | 0 |
| 2019-04-24 | $18.70 | $19.00 | $18.29 | $18.70 | $17.82 | 32,800 |
| 2019-04-23 | $18.75 | $18.95 | $18.75 | $18.77 | $17.89 | 101,700 |
| 2019-04-22 | $18.40 | $18.40 | $18.40 | $18.40 | $17.54 | 0 |
| 2019-04-18 | $18.50 | $18.50 | $18.40 | $18.40 | $17.54 | 500 |
| 2019-04-17 | $20.15 | $20.15 | $20.15 | $20.15 | $19.21 | 65 |
| 2019-04-15 | $20.15 | $20.15 | $20.15 | $20.15 | $19.21 | 20 |
| 2019-04-12 | $20.15 | $20.15 | $20.15 | $20.15 | $19.21 | 0 |
| 2019-04-11 | $20.15 | $20.15 | $20.15 | $20.15 | $19.21 | 130 |
| 2019-04-10 | $20.15 | $20.15 | $20.15 | $20.15 | $19.21 | 100 |
| 2019-04-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.11 | 0 |
| 2019-04-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.11 | 0 |
| 2019-04-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.11 | 5,300 |
| 2019-04-04 | $21.20 | $22.50 | $21.20 | $21.30 | $20.30 | 32,317 |
| 2019-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.73 | 4,000 |
| 2019-04-02 | $21.63 | $21.63 | $21.63 | $21.63 | $20.62 | 100 |
| 2019-04-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.78 | 0 |
| 2019-03-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.78 | 0 |
| 2019-03-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.78 | 29 |
| 2019-03-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.78 | 300 |
| 2019-03-26 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-25 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-22 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-21 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-20 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-18 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-14 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-13 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-12 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-11 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-08 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-07 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-06 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-05 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-04 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-03-01 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-28 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-27 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-26 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-22 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 283 |
| 2019-02-20 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-15 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-14 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 10 |
| 2019-02-13 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-12 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-11 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-08 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-07 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-06 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-05 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-04 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-02-01 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-31 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-30 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-29 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-28 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-25 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-24 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-23 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-18 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-17 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-16 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-15 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-14 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-11 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 0 |
| 2019-01-10 | $19.81 | $19.81 | $19.81 | $19.81 | $18.88 | 124 |
| 2019-01-09 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 0 |
| 2019-01-08 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 0 |
| 2019-01-07 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 90 |
| 2019-01-04 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 0 |
| 2019-01-03 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 0 |
| 2018-12-27 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 0 |
| 2018-12-26 | $19.76 | $19.76 | $19.76 | $19.76 | $18.84 | 0 |
| 2018-12-24 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-21 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-20 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-18 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-17 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 74 |
| 2018-12-14 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-13 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-12 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-11 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-10 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-07 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-04 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-12-03 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-11-30 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-11-29 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-11-28 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-11-27 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 0 |
| 2018-11-26 | $19.76 | $19.76 | $19.76 | $19.76 | $18.71 | 1,000 |
| 2018-11-21 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-20 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-19 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-16 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-15 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-14 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-13 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-12 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-09 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-08 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 0 |
| 2018-11-07 | $19.51 | $19.51 | $19.51 | $19.51 | $18.47 | 500 |
| 2018-11-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-11-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-11-02 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-11-01 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-29 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-22 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 85 |
| 2018-10-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-17 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-16 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-15 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-11 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-10 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-09 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-08 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-04 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-10-02 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 5 |
| 2018-10-01 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 75 |
| 2018-09-28 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-09-27 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-09-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-09-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-09-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-09-21 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 0 |
| 2018-09-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.42 | 300 |
| 2018-09-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-17 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-14 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-13 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-10 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-07 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-06 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-09-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 40 |
| 2018-09-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-08-31 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 0 |
| 2018-08-30 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 1 |
| 2018-08-29 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 2,500 |
| 2018-08-28 | $17.26 | $17.26 | $17.26 | $17.26 | $16.34 | 200 |
| 2018-08-27 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-24 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-23 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-22 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-20 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-17 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 26 |
| 2018-08-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 0 |
| 2018-08-14 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 10 |
| 2018-08-13 | $18.28 | $18.28 | $18.28 | $18.28 | $17.31 | 400 |
| 2018-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-08-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 10 |
| 2018-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 10 |
| 2018-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 10 |
| 2018-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 1 |
| 2018-07-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 200 |
| 2018-06-27 | $20.64 | $20.64 | $20.64 | $20.64 | $19.54 | 64 |
| 2018-06-26 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 5 |
| 2018-06-25 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 0 |
| 2018-06-22 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 0 |
| 2018-06-21 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 577 |
| 2018-06-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-19 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-07 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-06-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-31 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 50 |
| 2018-05-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-16 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-10 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-07 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-03 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-02 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-05-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 0 |
| 2018-04-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.03 | 100 |
| 2018-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 41 |
| 2018-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-04-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 0 |
| 2018-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 285 |
| 2018-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.75 | 280 |
| 2018-03-21 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-20 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-19 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-13 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-12 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-09 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-08 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-07 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-06 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-05 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 50 |
| 2018-03-02 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-03-01 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-28 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-27 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 200 |
| 2018-02-23 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-22 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-21 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-20 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 16 |
| 2018-02-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 0 |
| 2018-02-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 200 |
| 2018-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.63 | 28 |
| 2018-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.63 | 0 |
| 2018-02-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.63 | 0 |
| 2018-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.63 | 0 |
| 2018-02-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.63 | 0 |
| 2018-02-06 | $18.75 | $18.75 | $18.75 | $18.75 | $17.63 | 300 |
| 2018-02-05 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-02-02 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-02-01 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-31 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-30 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-29 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-26 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-25 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-24 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 500 |
| 2018-01-23 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-22 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-19 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 20 |
| 2018-01-18 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-17 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-16 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-12 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-11 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 57 |
| 2018-01-10 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-09 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-08 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-05 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-04 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 43 |
| 2018-01-03 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-01-02 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2017-12-29 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2017-12-28 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2017-12-27 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2017-12-26 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 0 |
| 2017-12-22 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 0 |
| 2017-12-21 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 0 |
| 2017-12-20 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 0 |
| 2017-12-19 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 0 |
| 2017-12-18 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 0 |
| 2017-12-15 | $19.46 | $19.46 | $19.46 | $19.46 | $18.20 | 140 |
| 2017-12-14 | $17.75 | $17.75 | $17.75 | $17.75 | $16.60 | 0 |
| 2017-12-13 | $17.75 | $17.75 | $17.75 | $17.75 | $16.60 | 0 |
| 2017-12-12 | $17.75 | $17.75 | $17.75 | $17.75 | $16.60 | 0 |
| 2017-12-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.60 | 0 |
| 2017-12-08 | $17.75 | $17.75 | $17.75 | $17.75 | $16.60 | 100 |
| 2017-12-07 | $18.10 | $18.10 | $18.10 | $18.10 | $16.93 | 600 |
| 2017-12-06 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-12-05 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-12-04 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-12-01 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-30 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-29 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-24 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-22 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-21 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-20 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 50 |
| 2017-11-17 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-14 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-13 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 43 |
| 2017-11-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-09 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-08 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-07 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-06 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-03 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-02 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-11-01 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-31 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-30 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-26 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-24 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 54 |
| 2017-10-23 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-20 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-19 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-18 | $17.55 | $17.55 | $17.55 | $17.55 | $16.41 | 0 |
| 2017-10-17 | $17.60 | $17.60 | $17.55 | $17.55 | $16.41 | 1,282 |
| 2017-10-16 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 0 |
| 2017-10-13 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 0 |
| 2017-10-12 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 0 |
| 2017-10-11 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 0 |
| 2017-10-10 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 35 |
| 2017-10-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 0 |
| 2017-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 600 |
| 2017-10-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-10-04 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-10-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-10-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 2 |
| 2017-09-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-27 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-25 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-22 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-19 | $16.35 | $16.35 | $16.35 | $16.35 | $15.29 | 0 |
| 2017-09-18 | $16.70 | $16.70 | $16.35 | $16.35 | $15.29 | 3,200 |
| 2017-09-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-14 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-13 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-12 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-11 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-08 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-07 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 2 |
| 2017-09-06 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-05 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-09-01 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 50 |
| 2017-08-30 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-29 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-28 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-25 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-24 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-23 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-22 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-21 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-17 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-16 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-14 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-11 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-10 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-09 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-08 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 0 |
| 2017-08-07 | $17.90 | $17.90 | $17.90 | $17.90 | $16.74 | 2,800 |
| 2017-08-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-08-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-08-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-08-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-27 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-26 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-25 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-24 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-20 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-19 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-13 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 1,000 |
| 2017-07-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 0 |
| 2017-07-10 | $17.15 | $17.15 | $17.15 | $17.15 | $16.04 | 350 |
| 2017-07-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-07-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-07-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-07-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-06-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-06-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-06-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.07 | 0 |
| 2017-06-27 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-26 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-23 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-22 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-20 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-19 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2017-06-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 100 |
| 2017-06-15 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-14 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-13 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-12 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-09 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-08 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-07 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-06 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-05 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-02 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-06-01 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-31 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-30 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-26 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 10,000 |
| 2017-05-25 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-24 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 27 |
| 2017-05-23 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-22 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 16 |
| 2017-05-19 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-18 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
| 2017-05-17 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 373 |
| 2017-05-16 | $17.87 | $17.87 | $17.87 | $17.87 | $16.61 | 72 |
| 2017-05-15 | $17.87 | $17.87 | $17.87 | $17.87 | $16.61 | 160 |
| 2017-05-12 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-11 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-10 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-09 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-08 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-05 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-04 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-03 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-02 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-05-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 29 |
| 2017-04-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-24 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-21 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-20 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2017-04-19 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 100 |
| 2017-04-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.31 | 0 |
| 2017-04-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.31 | 125 |
| 2017-04-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 0 |
| 2017-04-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 0 |
| 2017-04-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 0 |
| 2017-04-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 0 |
| 2017-04-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 0 |
| 2017-04-06 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 0 |
| 2017-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $14.22 | 300 |
| 2017-04-04 | $15.90 | $15.90 | $15.90 | $15.90 | $14.78 | 17 |
| 2017-04-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.78 | 0 |
| 2017-03-31 | $15.90 | $15.90 | $15.90 | $15.90 | $14.78 | 0 |
| 2017-03-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.78 | 0 |
| 2017-03-29 | $15.90 | $15.90 | $15.90 | $15.90 | $14.78 | 1,000 |
| 2017-03-28 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 32 |
| 2017-03-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2017-03-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2017-03-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2017-03-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2017-03-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2017-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2017-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 109 |
| 2017-03-16 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-15 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-14 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-13 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-10 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-09 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-08 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-07 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-03-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-23 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-22 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 0 |
| 2017-02-17 | $14.80 | $14.80 | $14.80 | $14.80 | $13.76 | 350 |
| 2017-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.20 | 0 |
| 2017-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.20 | 0 |
| 2017-02-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.20 | 0 |
| 2017-02-13 | $14.24 | $14.24 | $14.20 | $14.20 | $13.20 | 310 |
| 2017-02-10 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-09 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-07 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-06 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 0 |
| 2017-02-01 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 200 |
| 2017-01-31 | $13.36 | $13.36 | $13.36 | $13.36 | $12.42 | 0 |
| 2017-01-30 | $13.36 | $13.36 | $13.36 | $13.36 | $12.42 | 600 |
| 2017-01-27 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 100 |
| 2017-01-26 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 125 |
| 2017-01-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.78 | 0 |
| 2017-01-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.78 | 0 |
| 2017-01-23 | $13.75 | $13.75 | $13.75 | $13.75 | $12.78 | 0 |
| 2017-01-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.78 | 200 |
| 2017-01-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-18 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-17 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-13 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-12 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-11 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-10 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-09 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-06 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-05 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-04 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2017-01-03 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2016-12-30 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2016-12-29 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2016-12-28 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 0 |
| 2016-12-27 | $13.82 | $13.82 | $13.82 | $13.82 | $12.85 | 300 |
| 2016-12-23 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 0 |
| 2016-12-22 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 0 |
| 2016-12-21 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 1,497 |
| 2016-12-20 | $13.69 | $13.70 | $13.69 | $13.70 | $12.73 | 586 |
| 2016-12-19 | $13.63 | $13.63 | $13.63 | $13.63 | $12.67 | 0 |
| 2016-12-16 | $13.63 | $13.63 | $13.63 | $13.63 | $12.67 | 0 |
| 2016-12-15 | $13.63 | $13.63 | $13.63 | $13.63 | $12.67 | 0 |
| 2016-12-14 | $13.63 | $13.63 | $13.63 | $13.63 | $12.67 | 280 |
| 2016-12-13 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 1 |
| 2016-12-12 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 0 |
| 2016-12-09 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 0 |
| 2016-12-08 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 1,700 |
| 2016-12-07 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 0 |
| 2016-12-06 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 0 |
| 2016-12-05 | $13.60 | $13.60 | $13.60 | $13.60 | $12.64 | 480 |
| 2016-12-02 | $14.72 | $14.72 | $14.72 | $14.72 | $13.68 | 0 |
| 2016-12-01 | $14.72 | $14.72 | $14.72 | $14.72 | $13.68 | 0 |
| 2016-11-30 | $14.72 | $14.72 | $14.72 | $14.72 | $13.68 | 350 |
| 2016-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.27 | 54 |
| 2016-11-28 | $15.35 | $15.35 | $15.35 | $15.35 | $14.27 | 0 |
| 2016-11-25 | $15.35 | $15.35 | $15.35 | $15.35 | $14.27 | 0 |
| 2016-11-23 | $15.35 | $15.35 | $15.35 | $15.35 | $14.27 | 0 |
| 2016-11-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.27 | 525 |
| 2016-11-21 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 0 |
| 2016-11-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 286 |
| 2016-11-17 | $14.85 | $14.85 | $14.85 | $14.85 | $13.80 | 0 |
| 2016-11-16 | $14.85 | $14.85 | $14.85 | $14.85 | $13.80 | 62 |
| 2016-11-15 | $14.85 | $14.85 | $14.85 | $14.85 | $13.80 | 153 |
| 2016-11-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.50 | 0 |
| 2016-11-11 | $15.60 | $15.60 | $15.60 | $15.60 | $14.50 | 300 |
| 2016-11-10 | $14.44 | $14.44 | $14.44 | $14.44 | $13.42 | 21 |
| 2016-11-09 | $14.44 | $14.44 | $14.44 | $14.44 | $13.42 | 0 |
| 2016-11-08 | $14.44 | $14.44 | $14.44 | $14.44 | $13.42 | 0 |
| 2016-11-07 | $14.44 | $14.44 | $14.44 | $14.44 | $13.42 | 0 |
| 2016-11-04 | $14.44 | $14.44 | $14.44 | $14.44 | $13.42 | 200 |
| 2016-11-03 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 500 |
| 2016-11-02 | $15.08 | $15.08 | $15.08 | $15.08 | $14.02 | 0 |
| 2016-11-01 | $15.08 | $15.08 | $15.08 | $15.08 | $14.02 | 340 |
| 2016-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $14.27 | 257 |
| 2016-10-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 0 |
| 2016-10-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 0 |
| 2016-10-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 0 |
| 2016-10-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 0 |
| 2016-10-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 0 |
| 2016-10-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 58 |
| 2016-10-20 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 47 |
| 2016-10-19 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 47 |
| 2016-10-18 | $15.10 | $15.10 | $15.10 | $15.10 | $14.04 | 1,000 |
| 2016-10-17 | $15.04 | $15.04 | $15.04 | $15.04 | $13.98 | 0 |
| 2016-10-14 | $15.04 | $15.04 | $15.04 | $15.04 | $13.98 | 0 |
| 2016-10-13 | $15.04 | $15.04 | $15.04 | $15.04 | $13.98 | 0 |
| 2016-10-12 | $15.04 | $15.04 | $15.04 | $15.04 | $13.98 | 1,300 |
| 2016-10-11 | $15.48 | $15.48 | $15.48 | $15.48 | $14.39 | 0 |
| 2016-10-10 | $15.48 | $15.48 | $15.48 | $15.48 | $14.39 | 0 |
| 2016-10-07 | $15.48 | $15.48 | $15.48 | $15.48 | $14.39 | 0 |
| 2016-10-06 | $15.48 | $15.48 | $15.48 | $15.48 | $14.39 | 0 |
| 2016-10-05 | $15.48 | $15.48 | $15.48 | $15.48 | $14.39 | 116 |
| 2016-10-04 | $15.82 | $15.82 | $15.82 | $15.82 | $14.71 | 0 |
| 2016-10-03 | $15.82 | $15.82 | $15.82 | $15.82 | $14.71 | 16 |
| 2016-09-30 | $15.82 | $15.82 | $15.82 | $15.82 | $14.71 | 340 |
| 2016-09-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.41 | 0 |
| 2016-09-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.41 | 4,123 |
| 2016-09-27 | $15.46 | $15.46 | $15.46 | $15.46 | $14.37 | 0 |
| 2016-09-26 | $15.46 | $15.46 | $15.46 | $15.46 | $14.37 | 69 |
| 2016-09-23 | $15.46 | $15.46 | $15.46 | $15.46 | $14.37 | 0 |
| 2016-09-22 | $15.46 | $15.46 | $15.46 | $15.46 | $14.37 | 0 |
| 2016-09-21 | $15.46 | $15.46 | $15.46 | $15.46 | $14.37 | 0 |
| 2016-09-20 | $15.36 | $15.46 | $15.36 | $15.46 | $14.37 | 650 |
| 2016-09-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 772 |
| 2016-09-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 78 |
| 2016-09-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 0 |
| 2016-09-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.25 | 340 |
| 2016-08-31 | $14.12 | $14.12 | $14.12 | $14.12 | $13.13 | 203 |
| 2016-08-30 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 1,000 |
| 2016-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 0 |
| 2016-08-26 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 79 |
| 2016-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 0 |
| 2016-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 0 |
| 2016-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 0 |
| 2016-08-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 90 |
| 2016-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 0 |
| 2016-08-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 100 |
| 2016-08-17 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-16 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-15 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-12 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-11 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-10 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-09 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 727 |
| 2016-08-08 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 0 |
| 2016-08-05 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 100 |
| 2016-08-04 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 0 |
| 2016-08-03 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 0 |
| 2016-08-02 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 80 |
| 2016-08-01 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 0 |
| 2016-07-29 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 0 |
| 2016-07-28 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 1,650 |
| 2016-07-27 | $18.17 | $18.17 | $18.17 | $18.17 | $16.89 | 35 |
| 2016-07-26 | $18.17 | $18.17 | $18.17 | $18.17 | $16.89 | 172 |
| 2016-07-25 | $17.75 | $17.75 | $17.75 | $17.75 | $16.50 | 0 |
| 2016-07-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.50 | 0 |
| 2016-07-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.50 | 75 |
| 2016-07-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.50 | 2,450 |
| 2016-07-19 | $16.81 | $16.81 | $16.81 | $16.81 | $15.63 | 0 |
| 2016-07-18 | $16.81 | $16.81 | $16.81 | $16.81 | $15.63 | 0 |
| 2016-07-15 | $16.81 | $16.81 | $16.81 | $16.81 | $15.63 | 300 |
| 2016-07-14 | $16.70 | $16.70 | $16.70 | $16.70 | $15.52 | 14 |
| 2016-07-13 | $16.70 | $16.70 | $16.70 | $16.70 | $15.52 | 128 |
| 2016-07-12 | $17.45 | $17.45 | $17.45 | $17.45 | $16.22 | 0 |
| 2016-07-11 | $17.45 | $17.45 | $17.45 | $17.45 | $16.22 | 436 |
| 2016-07-08 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 62 |
| 2016-07-07 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 0 |
| 2016-07-06 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 210 |
| 2016-07-05 | $16.75 | $16.75 | $16.75 | $16.75 | $15.57 | 458 |
| 2016-07-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 0 |
| 2016-06-30 | $16.45 | $16.45 | $16.45 | $16.45 | $15.29 | 208 |
| 2016-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.80 | 259 |
| 2016-06-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.06 | 319 |
| 2016-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.87 | 0 |
| 2016-06-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.87 | 300 |
| 2016-06-23 | $16.40 | $16.68 | $16.40 | $16.68 | $15.50 | 435 |
| 2016-06-22 | $16.94 | $16.94 | $16.94 | $16.94 | $15.75 | 326 |
| 2016-06-21 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 0 |
| 2016-06-20 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 33 |
| 2016-06-17 | $17.20 | $17.20 | $17.10 | $17.10 | $15.90 | 789 |
| 2016-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.80 | 301 |
| 2016-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 21 |
| 2016-06-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 44 |
| 2016-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 44 |
| 2016-06-10 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 0 |
| 2016-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 267 |
| 2016-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.73 | 39 |
| 2016-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.73 | 108 |
| 2016-06-06 | $17.90 | $17.90 | $17.90 | $17.90 | $16.64 | 112 |
| 2016-06-03 | $18.05 | $18.05 | $17.90 | $17.90 | $16.64 | 1,716 |
| 2016-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.27 | 1,290 |
| 2016-06-01 | $17.92 | $17.92 | $17.65 | $17.65 | $16.41 | 2,086 |
| 2016-05-31 | $17.80 | $18.07 | $17.75 | $17.75 | $16.50 | 5,674 |
| 2016-05-27 | $18.25 | $18.25 | $18.05 | $18.05 | $16.78 | 32,786 |
| 2016-05-26 | $18.40 | $18.50 | $18.25 | $18.30 | $17.01 | 35,845 |
| 2016-05-25 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 1,660 |
| 2016-05-24 | $18.30 | $18.68 | $18.30 | $18.68 | $17.36 | 2,360 |
| 2016-05-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.10 | 142 |
| 2016-05-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.10 | 671 |
| 2016-05-19 | $18.75 | $18.75 | $18.25 | $18.75 | $17.43 | 883 |
| 2016-05-18 | $18.20 | $18.80 | $18.20 | $18.20 | $16.92 | 231,113 |
| 2016-05-17 | $18.25 | $18.25 | $18.15 | $18.15 | $16.87 | 112,277 |
| 2016-05-16 | $18.00 | $18.14 | $17.85 | $17.85 | $16.59 | 89,527 |
| 2016-05-13 | $18.30 | $18.68 | $18.30 | $18.30 | $17.01 | 1,100 |
| 2016-05-12 | $18.44 | $18.44 | $17.95 | $17.95 | $16.69 | 863 |
| 2016-05-11 | $18.20 | $18.75 | $18.20 | $18.75 | $17.43 | 1,080 |
| 2016-05-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.01 | 771 |
| 2016-05-09 | $17.70 | $17.70 | $17.70 | $17.70 | $16.45 | 3,040 |
| 2016-05-06 | $17.45 | $17.45 | $17.45 | $17.45 | $16.22 | 909 |
| 2016-05-05 | $18.15 | $18.15 | $17.35 | $17.35 | $16.13 | 1,996 |
| 2016-05-04 | $17.50 | $17.50 | $17.35 | $17.35 | $16.13 | 1,980 |
| 2016-05-03 | $18.30 | $18.30 | $17.52 | $18.30 | $17.01 | 2,099 |
| 2016-05-02 | $18.30 | $18.30 | $17.60 | $17.60 | $16.36 | 1,151 |
| 2016-04-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.96 | 556 |
| 2016-04-28 | $18.60 | $18.60 | $18.05 | $18.05 | $16.78 | 1,524 |
| 2016-04-27 | $17.90 | $18.35 | $17.90 | $18.35 | $17.06 | 1,060 |
| 2016-04-26 | $17.75 | $18.25 | $17.75 | $18.25 | $16.96 | 2,623 |
| 2016-04-25 | $17.75 | $18.35 | $17.75 | $18.35 | $17.06 | 1,687 |
| 2016-04-22 | $18.40 | $18.40 | $17.90 | $17.90 | $16.64 | 2,394 |
| 2016-04-21 | $17.40 | $17.40 | $17.40 | $17.40 | $16.17 | 343 |
| 2016-04-20 | $17.40 | $17.90 | $17.40 | $17.40 | $16.17 | 1,504 |
| 2016-04-19 | $17.40 | $17.90 | $17.40 | $17.90 | $16.64 | 17,174 |
| 2016-04-18 | $17.70 | $17.70 | $17.63 | $17.70 | $16.45 | 3,009 |
| 2016-04-15 | $17.70 | $17.70 | $17.70 | $17.70 | $16.45 | 1,403 |
| 2016-04-14 | $17.45 | $17.45 | $17.30 | $17.30 | $16.08 | 2,120 |
| 2016-04-13 | $16.85 | $16.85 | $16.30 | $16.85 | $15.66 | 1,271 |
| 2016-04-12 | $15.80 | $16.40 | $15.80 | $16.40 | $15.24 | 751 |
| 2016-04-11 | $16.15 | $16.75 | $16.15 | $16.15 | $15.01 | 3,672 |
| 2016-04-08 | $16.40 | $17.00 | $16.40 | $16.40 | $15.24 | 2,399 |
| 2016-04-07 | $16.10 | $16.65 | $16.05 | $16.65 | $15.48 | 3,625 |
| 2016-04-06 | $15.00 | $15.55 | $15.00 | $15.55 | $14.45 | 441 |
| 2016-04-05 | $15.00 | $15.60 | $15.00 | $15.60 | $14.50 | 1,004 |
| 2016-04-04 | $15.00 | $15.60 | $15.00 | $15.60 | $14.50 | 1,196 |
| 2016-04-01 | $15.40 | $15.50 | $15.40 | $15.50 | $14.41 | 859 |
| 2016-03-31 | $16.30 | $16.30 | $16.05 | $16.30 | $15.15 | 2,136 |
| 2016-03-30 | $16.40 | $16.40 | $15.85 | $15.85 | $14.73 | 2,180 |
| 2016-03-29 | $16.25 | $16.25 | $15.75 | $15.75 | $14.64 | 1,134 |
| 2016-03-28 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 888 |
| 2016-03-24 | $16.30 | $16.30 | $15.75 | $15.75 | $14.64 | 1,120 |
| 2016-03-23 | $16.05 | $16.05 | $16.05 | $16.05 | $14.92 | 756 |
| 2016-03-22 | $15.60 | $16.15 | $15.60 | $16.15 | $15.01 | 1,950 |
| 2016-03-21 | $15.50 | $15.50 | $14.95 | $14.95 | $13.90 | 2,514 |
| 2016-03-18 | $14.95 | $15.55 | $14.95 | $14.95 | $13.90 | 994 |
| 2016-03-17 | $15.25 | $15.25 | $15.10 | $15.10 | $14.04 | 2,842 |
| 2016-03-16 | $15.60 | $15.65 | $15.60 | $15.65 | $14.55 | 5,623 |
| 2016-03-15 | $15.55 | $15.55 | $15.55 | $15.55 | $14.45 | 845 |
| 2016-03-14 | $15.05 | $15.65 | $15.05 | $15.65 | $14.55 | 4,475 |
| 2016-03-11 | $15.60 | $15.60 | $15.60 | $15.60 | $14.50 | 1,539 |
| 2016-03-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 314 |
| 2016-03-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 419 |
| 2016-03-08 | $15.40 | $15.40 | $14.80 | $14.80 | $13.76 | 7,746 |
| 2016-03-07 | $15.80 | $15.80 | $15.80 | $15.80 | $14.69 | 329 |
| 2016-03-04 | $15.43 | $15.75 | $15.20 | $15.20 | $14.13 | 33,034 |
| 2016-03-03 | $15.40 | $15.85 | $15.35 | $15.35 | $14.27 | 7,669 |
| 2016-03-02 | $15.71 | $16.10 | $15.70 | $16.10 | $14.97 | 171,231 |
| 2016-03-01 | $15.70 | $15.75 | $15.20 | $15.20 | $14.13 | 4,733 |
| 2016-02-29 | $14.60 | $15.20 | $14.45 | $15.20 | $14.13 | 8,726 |
| 2016-02-26 | $14.35 | $14.85 | $14.35 | $14.85 | $13.80 | 728 |
| 2016-02-25 | $14.25 | $14.25 | $14.15 | $14.15 | $13.15 | 999 |
| 2016-02-24 | $14.60 | $14.60 | $14.10 | $14.10 | $13.11 | 2,314 |
| 2016-02-23 | $14.20 | $14.60 | $14.10 | $14.60 | $13.57 | 2,181 |
| 2016-02-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.83 | 338 |
| 2016-02-19 | $14.25 | $14.25 | $13.75 | $13.80 | $12.83 | 2,525 |
| 2016-02-18 | $13.82 | $13.82 | $13.60 | $13.60 | $12.64 | 2,768 |
| 2016-02-17 | $13.60 | $13.60 | $13.00 | $13.00 | $12.08 | 1,603 |
| 2016-02-16 | $14.25 | $14.40 | $13.80 | $13.80 | $12.83 | 4,753 |
| 2016-02-12 | $13.75 | $13.75 | $13.20 | $13.75 | $12.78 | 950 |
| 2016-02-11 | $14.10 | $14.50 | $13.50 | $14.50 | $13.48 | 1,333 |
| 2016-02-10 | $13.75 | $14.35 | $13.75 | $14.35 | $13.34 | 1,401 |
| 2016-02-09 | $15.00 | $15.00 | $14.30 | $15.00 | $13.94 | 2,223 |
| 2016-02-08 | $15.90 | $15.90 | $15.90 | $15.90 | $14.78 | 1,964 |
| 2016-02-05 | $14.15 | $14.75 | $14.15 | $14.75 | $13.71 | 923 |
| 2016-02-04 | $14.70 | $14.90 | $14.35 | $14.35 | $13.34 | 1,716 |
| 2016-02-03 | $15.20 | $15.50 | $14.60 | $15.35 | $14.27 | 9,097 |
| 2016-02-02 | $14.65 | $15.10 | $14.60 | $14.60 | $13.57 | 3,587 |
| 2016-02-01 | $13.75 | $13.75 | $13.20 | $13.75 | $12.78 | 5,375 |
| 2016-01-29 | $14.65 | $14.80 | $13.90 | $14.00 | $13.01 | 3,840 |
| 2016-01-28 | $14.60 | $14.60 | $14.50 | $14.50 | $13.48 | 2,623 |
| 2016-01-27 | $15.35 | $15.45 | $14.85 | $15.35 | $14.27 | 2,981 |
| 2016-01-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.41 | 232 |
| 2016-01-25 | $14.90 | $15.50 | $14.90 | $15.50 | $14.41 | 2,548 |
| 2016-01-22 | $15.30 | $15.30 | $14.80 | $15.30 | $14.22 | 2,568 |
| 2016-01-21 | $14.85 | $14.90 | $14.30 | $14.30 | $13.29 | 2,548 |
| 2016-01-20 | $15.03 | $15.35 | $14.50 | $14.50 | $13.48 | 2,106 |
| 2016-01-19 | $15.20 | $15.70 | $15.20 | $15.70 | $14.59 | 4,540 |
| 2016-01-15 | $15.25 | $16.00 | $15.22 | $16.00 | $14.87 | 3,809 |
| 2016-01-14 | $15.00 | $15.60 | $15.00 | $15.60 | $14.50 | 2,421 |
| 2016-01-13 | $15.90 | $15.90 | $15.15 | $15.15 | $14.08 | 1,643 |
| 2016-01-12 | $15.75 | $15.75 | $15.75 | $15.75 | $14.64 | 843 |
| 2016-01-11 | $16.10 | $16.25 | $15.60 | $16.10 | $14.97 | 1,566 |
| 2016-01-08 | $15.70 | $16.10 | $15.55 | $16.10 | $14.97 | 7,304 |
| 2016-01-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.11 | 3,607 |
| 2016-01-06 | $15.75 | $15.90 | $15.40 | $15.90 | $14.78 | 1,792 |
| 2016-01-05 | $15.85 | $15.85 | $15.75 | $15.75 | $14.64 | 901 |
| 2016-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $14.87 | 577 |
Kyowa Kirin Co. Ltd (KYKOF) News Headlines
Recent Kyowa Kirin Co. Ltd (KYKOF) News
Similar Companies to Kyowa Kirin Co. Ltd (KYKOF) 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 | -- | -- | -- |