LBDC (LBDC) Exchange: NYSE ARCA
Data as of May 2, 2025
$2.43 ($0.00) 0.21%
LBDC - Daily Information
Click for more stock information on LBDC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.32 |
| Previous Close | $2.43 |
| High | $2.46 |
| Low | $2.32 |
| Adjusted Open | $2.32 |
| Previous Adjusted Close | $2.43 |
| Adjusted High | $2.46 |
| Adjusted Low | $2.32 |
About LBDC (LBDC)
DELISTED -
Invest in LBDC (LBDC)
Historical Stock Data for LBDC (LBDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-01 | $2.32 | $2.46 | $2.32 | $2.43 | $2.43 | 19,387 |
| 2020-03-31 | $2.45 | $2.47 | $2.41 | $2.42 | $2.42 | 53,968 |
| 2020-03-30 | $2.50 | $2.62 | $2.40 | $2.43 | $2.43 | 307,270 |
| 2020-03-27 | $2.51 | $2.81 | $2.40 | $2.59 | $2.59 | 168,160 |
| 2020-03-26 | $2.24 | $3.00 | $2.24 | $2.68 | $2.68 | 335,936 |
| 2020-03-25 | $1.79 | $2.86 | $1.73 | $2.26 | $2.26 | 362,953 |
| 2020-03-24 | $1.12 | $2.07 | $1.12 | $1.63 | $1.63 | 206,594 |
| 2020-03-23 | $2.12 | $2.12 | $1.01 | $1.07 | $1.07 | 160,303 |
| 2020-03-20 | $2.95 | $3.46 | $2.12 | $2.26 | $2.26 | 280,233 |
| 2020-03-19 | $0.75 | $2.85 | $0.67 | $2.75 | $2.75 | 156,980 |
| 2020-03-18 | $3.46 | $3.46 | $0.51 | $0.74 | $0.74 | 254,920 |
| 2020-03-17 | $4.71 | $4.71 | $3.51 | $3.84 | $3.84 | 261,182 |
| 2020-03-16 | $6.56 | $6.56 | $4.10 | $5.23 | $5.23 | 283,017 |
| 2020-03-13 | $6.86 | $7.77 | $6.54 | $7.29 | $7.29 | 370,485 |
| 2020-03-12 | $7.96 | $8.00 | $6.10 | $6.75 | $6.75 | 264,442 |
| 2020-03-11 | $9.76 | $9.84 | $8.98 | $9.18 | $9.18 | 149,811 |
| 2020-03-10 | $11.00 | $11.00 | $9.67 | $10.19 | $10.19 | 74,751 |
| 2020-03-09 | $11.00 | $11.50 | $9.80 | $10.03 | $10.03 | 85,980 |
| 2020-03-06 | $12.38 | $12.38 | $11.62 | $12.00 | $12.00 | 54,456 |
| 2020-03-05 | $13.50 | $13.50 | $12.40 | $12.52 | $12.52 | 13,815 |
| 2020-03-04 | $12.95 | $12.96 | $12.62 | $12.89 | $12.89 | 70,500 |
| 2020-03-03 | $12.49 | $13.04 | $12.35 | $12.81 | $12.81 | 45,209 |
| 2020-03-02 | $11.60 | $13.43 | $11.60 | $12.56 | $12.56 | 43,958 |
| 2020-02-28 | $12.01 | $12.05 | $11.24 | $11.62 | $11.62 | 105,553 |
| 2020-02-27 | $13.25 | $13.60 | $12.27 | $12.67 | $12.67 | 109,590 |
| 2020-02-26 | $13.55 | $13.98 | $13.55 | $13.60 | $13.60 | 84,533 |
| 2020-02-25 | $15.36 | $15.36 | $13.29 | $13.41 | $13.41 | 117,848 |
| 2020-02-24 | $15.15 | $15.15 | $14.64 | $14.71 | $14.71 | 32,104 |
| 2020-02-21 | $15.34 | $15.34 | $15.14 | $15.15 | $15.15 | 12,067 |
| 2020-02-20 | $15.20 | $15.35 | $15.20 | $15.34 | $15.34 | 28,884 |
| 2020-02-19 | $15.24 | $15.24 | $15.14 | $15.14 | $15.14 | 14,571 |
| 2020-02-18 | $15.24 | $15.24 | $15.20 | $15.21 | $15.21 | 4,595 |
| 2020-02-14 | $15.22 | $15.24 | $15.16 | $15.20 | $15.20 | 5,445 |
| 2020-02-13 | $15.11 | $15.22 | $15.06 | $15.22 | $15.22 | 13,937 |
| 2020-02-12 | $15.24 | $15.24 | $15.09 | $15.11 | $15.11 | 20,647 |
| 2020-02-11 | $15.13 | $15.18 | $15.10 | $15.13 | $15.13 | 6,238 |
| 2020-02-10 | $15.09 | $15.10 | $15.06 | $15.07 | $15.07 | 9,029 |
| 2020-02-07 | $15.05 | $15.10 | $15.00 | $15.04 | $15.04 | 21,204 |
| 2020-02-06 | $15.20 | $15.20 | $15.02 | $15.06 | $15.06 | 28,192 |
| 2020-02-05 | $14.82 | $15.05 | $14.82 | $15.02 | $15.02 | 7,092 |
| 2020-02-04 | $14.90 | $14.91 | $14.82 | $14.85 | $14.85 | 27,459 |
| 2020-02-03 | $14.56 | $14.89 | $14.56 | $14.85 | $14.85 | 67,799 |
| 2020-01-31 | $15.01 | $15.01 | $14.64 | $14.65 | $14.65 | 24,012 |
| 2020-01-30 | $14.78 | $14.86 | $14.77 | $14.86 | $14.86 | 6,551 |
| 2020-01-29 | $14.84 | $14.93 | $14.83 | $14.84 | $14.84 | 12,355 |
| 2020-01-28 | $14.80 | $14.86 | $14.79 | $14.84 | $14.84 | 11,378 |
| 2020-01-27 | $14.73 | $14.94 | $14.47 | $14.74 | $14.74 | 21,444 |
| 2020-01-24 | $15.12 | $15.15 | $14.91 | $14.94 | $14.94 | 23,455 |
| 2020-01-23 | $15.15 | $15.16 | $15.04 | $15.15 | $15.15 | 21,171 |
| 2020-01-22 | $15.00 | $15.14 | $15.00 | $15.12 | $15.12 | 22,150 |
| 2020-01-21 | $15.04 | $15.07 | $15.00 | $15.00 | $15.00 | 57,659 |
| 2020-01-17 | $15.15 | $15.15 | $15.03 | $15.04 | $15.04 | 9,796 |
| 2020-01-16 | $15.09 | $15.09 | $15.02 | $15.04 | $15.04 | 28,377 |
| 2020-01-15 | $14.89 | $14.98 | $14.87 | $14.93 | $14.93 | 14,002 |
| 2020-01-14 | $15.09 | $15.09 | $14.85 | $14.88 | $14.88 | 29,257 |
| 2020-01-13 | $14.92 | $14.92 | $14.77 | $14.79 | $14.79 | 46,765 |
| 2020-01-10 | $15.20 | $15.20 | $14.67 | $14.69 | $14.69 | 28,668 |
| 2020-01-09 | $15.31 | $15.33 | $15.25 | $15.28 | $14.69 | 27,407 |
| 2020-01-08 | $15.32 | $15.33 | $15.24 | $15.25 | $14.66 | 74,697 |
| 2020-01-07 | $15.21 | $15.27 | $15.20 | $15.24 | $14.65 | 55,668 |
| 2020-01-06 | $15.15 | $15.30 | $15.11 | $15.21 | $14.62 | 116,548 |
| 2020-01-03 | $15.10 | $15.26 | $15.10 | $15.20 | $14.61 | 31,993 |
| 2020-01-02 | $15.48 | $15.48 | $15.14 | $15.16 | $14.58 | 58,468 |
| 2019-12-31 | $15.50 | $15.50 | $15.13 | $15.14 | $14.55 | 46,474 |
| 2019-12-30 | $15.23 | $15.28 | $15.09 | $15.16 | $14.57 | 36,620 |
| 2019-12-27 | $15.28 | $15.29 | $15.20 | $15.22 | $14.63 | 48,267 |
| 2019-12-26 | $15.25 | $15.28 | $15.23 | $15.27 | $14.68 | 45,580 |
| 2019-12-24 | $15.48 | $15.48 | $15.21 | $15.25 | $14.66 | 61,956 |
| 2019-12-23 | $15.30 | $15.30 | $15.20 | $15.20 | $14.61 | 58,582 |
| 2019-12-20 | $15.38 | $15.38 | $15.26 | $15.30 | $14.70 | 41,087 |
| 2019-12-19 | $15.37 | $15.47 | $15.31 | $15.31 | $14.72 | 14,281 |
| 2019-12-18 | $15.46 | $15.46 | $15.32 | $15.32 | $14.73 | 20,450 |
| 2019-12-17 | $15.36 | $15.45 | $15.35 | $15.37 | $14.78 | 36,569 |
| 2019-12-16 | $15.34 | $15.38 | $15.30 | $15.30 | $14.71 | 90,546 |
| 2019-12-13 | $15.50 | $15.50 | $15.07 | $15.16 | $14.57 | 8,941 |
| 2019-12-12 | $15.00 | $15.11 | $15.00 | $15.07 | $14.48 | 1,128 |
| 2019-12-11 | $14.96 | $14.96 | $14.95 | $14.95 | $14.37 | 100 |
| 2019-12-10 | $14.88 | $14.94 | $14.88 | $14.94 | $14.36 | 1,410 |
| 2019-12-09 | $14.94 | $14.94 | $14.93 | $14.93 | $14.35 | 181 |
| 2019-12-06 | $14.85 | $14.87 | $14.85 | $14.85 | $14.28 | 1,000 |
| 2019-12-05 | $14.79 | $14.79 | $14.71 | $14.71 | $14.14 | 218 |
| 2019-12-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.19 | 0 |
| 2019-12-03 | $14.48 | $14.57 | $14.48 | $14.57 | $14.01 | 1,446 |
| 2019-12-02 | $14.78 | $14.78 | $14.68 | $14.68 | $14.12 | 992 |
| 2019-11-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.24 | 3 |
| 2019-11-27 | $14.62 | $14.71 | $14.62 | $14.71 | $14.14 | 363 |
| 2019-11-26 | $14.46 | $14.46 | $14.46 | $14.46 | $13.90 | 177 |
| 2019-11-25 | $14.29 | $14.40 | $14.29 | $14.39 | $13.83 | 785 |
| 2019-11-22 | $14.23 | $14.23 | $14.17 | $14.19 | $13.64 | 1,211 |
| 2019-11-21 | $14.20 | $14.20 | $14.14 | $14.18 | $13.63 | 1,439 |
| 2019-11-20 | $14.29 | $14.31 | $14.29 | $14.31 | $13.76 | 406 |
| 2019-11-19 | $14.25 | $14.33 | $14.25 | $14.33 | $13.78 | 863 |
| 2019-11-18 | $14.23 | $14.26 | $14.23 | $14.26 | $13.71 | 1,203 |
| 2019-11-15 | $14.23 | $14.23 | $14.23 | $14.23 | $13.68 | 39 |
| 2019-11-14 | $14.27 | $14.27 | $14.27 | $14.27 | $13.72 | 0 |
| 2019-11-13 | $14.26 | $14.29 | $14.26 | $14.29 | $13.73 | 200 |
| 2019-11-12 | $14.32 | $14.32 | $14.26 | $14.26 | $13.70 | 256 |
| 2019-11-11 | $14.14 | $14.14 | $14.14 | $14.14 | $13.59 | 920 |
| 2019-11-08 | $14.15 | $14.15 | $14.10 | $14.10 | $13.56 | 209 |
| 2019-11-07 | $14.20 | $14.21 | $14.07 | $14.09 | $13.55 | 5,045 |
| 2019-11-06 | $14.24 | $14.24 | $14.24 | $14.24 | $13.69 | 2 |
| 2019-11-05 | $14.19 | $14.19 | $14.19 | $14.19 | $13.64 | 23 |
| 2019-11-04 | $14.22 | $14.22 | $14.22 | $14.22 | $13.67 | 75 |
| 2019-11-01 | $14.15 | $14.15 | $14.14 | $14.14 | $13.60 | 104 |
| 2019-10-31 | $13.98 | $14.00 | $13.98 | $14.00 | $13.46 | 1,581 |
| 2019-10-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 36 |
| 2019-10-29 | $14.00 | $14.07 | $14.00 | $14.07 | $13.52 | 156 |
| 2019-10-28 | $14.55 | $14.55 | $14.04 | $14.04 | $13.50 | 1,083 |
| 2019-10-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.39 | 71 |
| 2019-10-24 | $14.00 | $14.00 | $13.94 | $13.95 | $13.41 | 812 |
| 2019-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.45 | 157 |
| 2019-10-22 | $14.02 | $14.03 | $13.99 | $13.99 | $13.45 | 954 |
| 2019-10-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.44 | 106 |
| 2019-10-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.36 | 18 |
| 2019-10-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.29 | 16 |
| 2019-10-16 | $13.73 | $13.80 | $13.73 | $13.74 | $13.21 | 1,829 |
| 2019-10-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.20 | 4 |
| 2019-10-14 | $13.58 | $13.58 | $13.53 | $13.53 | $13.01 | 304 |
| 2019-10-11 | $13.74 | $13.74 | $13.70 | $13.70 | $13.17 | 1,135 |
| 2019-10-10 | $13.60 | $13.60 | $13.57 | $13.57 | $13.04 | 282 |
| 2019-10-09 | $14.23 | $14.23 | $13.75 | $13.96 | $12.90 | 3,795 |
| 2019-10-08 | $14.00 | $14.00 | $13.92 | $13.92 | $12.86 | 2,734 |
| 2019-10-07 | $14.00 | $14.14 | $14.00 | $14.14 | $13.07 | 1,927 |
| 2019-10-04 | $14.01 | $14.01 | $13.99 | $14.01 | $12.94 | 2,252 |
| 2019-10-03 | $11.85 | $13.78 | $11.85 | $13.78 | $12.74 | 1,669 |
| 2019-10-02 | $14.25 | $14.25 | $13.84 | $13.84 | $12.79 | 178 |
| 2019-10-01 | $14.34 | $14.34 | $14.34 | $14.34 | $13.26 | 358 |
| 2019-09-30 | $14.71 | $14.71 | $14.71 | $14.71 | $13.59 | 344 |
| 2019-09-27 | $14.74 | $14.74 | $14.74 | $14.74 | $13.62 | 15 |
| 2019-09-26 | $14.83 | $14.85 | $14.83 | $14.85 | $13.72 | 209 |
| 2019-09-25 | $14.70 | $14.70 | $14.70 | $14.70 | $13.58 | 0 |
| 2019-09-24 | $14.89 | $14.89 | $14.71 | $14.71 | $13.60 | 700 |
| 2019-09-23 | $14.87 | $14.87 | $14.87 | $14.87 | $13.74 | 40 |
| 2019-09-20 | $14.65 | $14.92 | $14.65 | $14.92 | $13.79 | 261 |
| 2019-09-19 | $14.85 | $14.85 | $14.71 | $14.71 | $13.59 | 1,103 |
| 2019-09-18 | $14.72 | $14.72 | $14.72 | $14.72 | $13.60 | 0 |
| 2019-09-17 | $14.57 | $14.66 | $14.46 | $14.66 | $13.55 | 876 |
| 2019-09-16 | $14.69 | $14.69 | $14.69 | $14.69 | $13.57 | 0 |
| 2019-09-13 | $14.65 | $14.65 | $14.50 | $14.65 | $13.54 | 2,200 |
| 2019-09-12 | $14.54 | $14.54 | $14.52 | $14.52 | $13.41 | 500 |
| 2019-09-11 | $14.47 | $14.55 | $14.44 | $14.47 | $13.37 | 108 |
| 2019-09-10 | $14.36 | $14.43 | $14.35 | $14.43 | $13.34 | 107 |
| 2019-09-09 | $14.34 | $14.34 | $14.34 | $14.34 | $13.25 | 177 |
| 2019-09-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.07 | 100 |
| 2019-09-05 | $13.91 | $13.91 | $13.91 | $13.91 | $12.86 | 0 |
| 2019-09-04 | $13.91 | $13.91 | $13.91 | $13.91 | $12.86 | 0 |
| 2019-09-03 | $13.91 | $13.91 | $13.91 | $13.91 | $12.86 | 100 |
| 2019-08-30 | $14.07 | $14.07 | $14.00 | $14.01 | $12.95 | 327 |
| 2019-08-29 | $13.99 | $13.99 | $13.99 | $13.99 | $12.93 | 1 |
| 2019-08-28 | $13.53 | $13.82 | $13.53 | $13.82 | $12.77 | 784 |
| 2019-08-27 | $14.01 | $14.01 | $13.81 | $13.81 | $12.77 | 1,324 |
| 2019-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.94 | 0 |
| 2019-08-23 | $13.95 | $13.95 | $13.88 | $13.88 | $12.83 | 256 |
| 2019-08-22 | $14.18 | $14.18 | $14.08 | $14.15 | $13.08 | 6,100 |
| 2019-08-21 | $14.22 | $14.22 | $14.17 | $14.17 | $13.10 | 417 |
| 2019-08-20 | $14.19 | $14.24 | $14.16 | $14.16 | $13.08 | 1,600 |
| 2019-08-19 | $13.82 | $14.11 | $13.82 | $14.09 | $13.03 | 2,466 |
| 2019-08-16 | $13.52 | $13.78 | $13.52 | $13.76 | $12.71 | 700 |
| 2019-08-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.38 | 27 |
| 2019-08-14 | $13.43 | $13.43 | $13.43 | $13.43 | $12.41 | 268 |
| 2019-08-13 | $13.78 | $13.78 | $13.78 | $13.78 | $12.73 | 3 |
| 2019-08-12 | $13.62 | $13.62 | $13.62 | $13.62 | $12.59 | 154 |
| 2019-08-09 | $13.73 | $13.73 | $13.73 | $13.73 | $12.69 | 29 |
| 2019-08-08 | $13.54 | $13.98 | $13.54 | $13.98 | $12.92 | 136 |
| 2019-08-07 | $13.40 | $13.47 | $13.37 | $13.47 | $12.45 | 1,608 |
| 2019-08-06 | $13.70 | $13.70 | $13.50 | $13.62 | $12.59 | 1,466 |
| 2019-08-05 | $13.50 | $13.50 | $13.33 | $13.39 | $12.37 | 572 |
| 2019-08-02 | $13.70 | $13.94 | $13.70 | $13.94 | $12.88 | 490 |
| 2019-08-01 | $14.00 | $14.00 | $13.85 | $13.85 | $12.80 | 180 |
| 2019-07-31 | $14.05 | $14.05 | $14.05 | $14.05 | $12.98 | 36 |
| 2019-07-30 | $14.12 | $14.30 | $14.12 | $14.29 | $13.21 | 1,194 |
| 2019-07-29 | $14.06 | $14.06 | $14.01 | $14.01 | $12.95 | 1,108 |
| 2019-07-26 | $14.09 | $14.09 | $14.08 | $14.08 | $13.01 | 535 |
| 2019-07-25 | $14.02 | $14.02 | $14.02 | $14.02 | $12.95 | 30 |
| 2019-07-24 | $14.00 | $14.07 | $14.00 | $14.07 | $13.01 | 1,183 |
| 2019-07-23 | $13.84 | $13.92 | $13.83 | $13.92 | $12.86 | 1,368 |
| 2019-07-22 | $13.84 | $13.84 | $13.61 | $13.79 | $12.74 | 6,200 |
| 2019-07-19 | $13.96 | $13.97 | $13.96 | $13.97 | $12.91 | 116 |
| 2019-07-18 | $13.92 | $14.00 | $13.92 | $13.96 | $12.90 | 1,768 |
| 2019-07-17 | $14.00 | $14.00 | $13.95 | $13.97 | $12.91 | 3,301 |
| 2019-07-16 | $14.23 | $14.26 | $14.15 | $14.15 | $13.08 | 406 |
| 2019-07-15 | $14.20 | $14.24 | $14.10 | $14.16 | $13.09 | 8,740 |
| 2019-07-12 | $14.24 | $14.24 | $14.14 | $14.15 | $13.08 | 5,085 |
| 2019-07-11 | $14.64 | $14.78 | $14.64 | $14.78 | $13.15 | 6,706 |
| 2019-07-10 | $14.71 | $14.72 | $14.64 | $14.67 | $13.05 | 3,194 |
| 2019-07-09 | $14.77 | $14.77 | $14.56 | $14.62 | $13.00 | 605 |
| 2019-07-08 | $14.61 | $14.61 | $14.57 | $14.58 | $12.97 | 1,641 |
| 2019-07-05 | $14.57 | $14.63 | $14.56 | $14.62 | $13.00 | 1,103 |
| 2019-07-03 | $14.55 | $14.63 | $14.55 | $14.61 | $12.99 | 1,797 |
| 2019-07-02 | $14.40 | $14.46 | $14.40 | $14.46 | $12.87 | 168 |
| 2019-07-01 | $14.48 | $14.48 | $14.38 | $14.41 | $12.82 | 1,226 |
| 2019-06-28 | $14.22 | $14.35 | $14.22 | $14.35 | $12.76 | 657 |
| 2019-06-27 | $14.11 | $14.11 | $14.11 | $14.11 | $12.55 | 90 |
| 2019-06-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.55 | 12 |
| 2019-06-25 | $14.28 | $14.28 | $14.12 | $14.12 | $12.56 | 100 |
| 2019-06-24 | $14.49 | $14.49 | $14.36 | $14.36 | $12.77 | 1,181 |
| 2019-06-21 | $14.44 | $14.44 | $14.37 | $14.37 | $12.79 | 1,189 |
| 2019-06-20 | $14.34 | $14.34 | $14.34 | $14.34 | $12.76 | 100 |
| 2019-06-19 | $14.63 | $14.63 | $14.58 | $14.58 | $12.97 | 2,544 |
| 2019-06-18 | $14.49 | $14.49 | $14.45 | $14.45 | $12.85 | 657 |
| 2019-06-17 | $15.34 | $15.34 | $14.29 | $14.33 | $12.75 | 2,521 |
| 2019-06-14 | $14.25 | $14.37 | $14.25 | $14.37 | $12.79 | 1,388 |
| 2019-06-13 | $14.32 | $14.32 | $14.29 | $14.29 | $12.72 | 300 |
| 2019-06-12 | $14.21 | $14.21 | $14.21 | $14.21 | $12.64 | 0 |
| 2019-06-11 | $14.11 | $14.11 | $14.11 | $14.11 | $12.56 | 1 |
| 2019-06-10 | $14.13 | $14.13 | $14.13 | $14.13 | $12.57 | 10 |
| 2019-06-07 | $13.96 | $13.99 | $13.96 | $13.99 | $12.45 | 121 |
| 2019-06-06 | $13.92 | $13.92 | $13.92 | $13.92 | $12.39 | 3 |
| 2019-06-05 | $13.86 | $13.86 | $13.79 | $13.79 | $12.27 | 200 |
| 2019-06-04 | $13.85 | $13.85 | $13.85 | $13.85 | $12.32 | 26 |
| 2019-06-03 | $13.44 | $13.58 | $13.44 | $13.58 | $12.08 | 210 |
| 2019-05-31 | $13.70 | $13.70 | $13.51 | $13.51 | $12.02 | 399 |
| 2019-05-30 | $13.91 | $13.91 | $13.91 | $13.91 | $12.37 | 12 |
| 2019-05-29 | $14.02 | $14.02 | $14.02 | $14.02 | $12.48 | 1 |
| 2019-05-28 | $14.23 | $14.27 | $14.20 | $14.20 | $12.63 | 865 |
| 2019-05-24 | $14.23 | $14.23 | $14.23 | $14.23 | $12.66 | 3 |
| 2019-05-23 | $14.18 | $14.18 | $14.18 | $14.18 | $12.62 | 2 |
| 2019-05-22 | $14.37 | $14.37 | $14.37 | $14.37 | $12.78 | 74 |
| 2019-05-21 | $14.38 | $14.38 | $14.38 | $14.38 | $12.80 | 7 |
| 2019-05-20 | $14.35 | $14.35 | $14.35 | $14.35 | $12.77 | 0 |
| 2019-05-17 | $14.28 | $14.32 | $14.28 | $14.32 | $12.74 | 4,001 |
| 2019-05-16 | $14.25 | $14.25 | $14.25 | $14.25 | $12.67 | 89 |
| 2019-05-15 | $14.16 | $14.16 | $14.16 | $14.16 | $12.60 | 3 |
| 2019-05-14 | $14.27 | $14.27 | $14.23 | $14.23 | $12.66 | 1,148 |
| 2019-05-13 | $14.14 | $14.14 | $14.05 | $14.05 | $12.50 | 181 |
| 2019-05-10 | $14.40 | $14.40 | $14.40 | $14.40 | $12.82 | 142 |
| 2019-05-09 | $14.33 | $14.36 | $14.33 | $14.36 | $12.78 | 362 |
| 2019-05-08 | $14.53 | $14.53 | $14.53 | $14.53 | $12.93 | 77 |
| 2019-05-07 | $14.54 | $14.54 | $14.49 | $14.49 | $12.89 | 2,040 |
| 2019-05-06 | $14.65 | $14.69 | $14.58 | $14.69 | $13.07 | 528 |
| 2019-05-03 | $14.38 | $14.60 | $14.38 | $14.60 | $12.99 | 403 |
| 2019-05-02 | $14.36 | $14.40 | $14.36 | $14.36 | $12.78 | 1,961 |
| 2019-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 50 |
| 2019-04-30 | $14.40 | $14.43 | $14.39 | $14.43 | $12.84 | 6,811 |
| 2019-04-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.78 | 119 |
| 2019-04-26 | $14.20 | $14.27 | $14.20 | $14.24 | $12.67 | 710 |
| 2019-04-25 | $14.15 | $14.15 | $14.15 | $14.15 | $12.59 | 18 |
| 2019-04-24 | $14.20 | $14.20 | $14.18 | $14.18 | $12.61 | 753 |
| 2019-04-23 | $14.14 | $14.14 | $14.14 | $14.14 | $12.58 | 1 |
| 2019-04-22 | $13.99 | $13.99 | $13.99 | $13.99 | $12.45 | 109 |
| 2019-04-18 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2019-04-17 | $13.97 | $14.01 | $13.97 | $13.99 | $12.45 | 5,174 |
| 2019-04-16 | $14.07 | $14.07 | $14.07 | $14.07 | $12.52 | 100 |
| 2019-04-15 | $13.85 | $13.87 | $13.81 | $13.87 | $12.34 | 3,021 |
| 2019-04-12 | $13.93 | $13.94 | $13.87 | $13.93 | $12.39 | 626 |
| 2019-04-11 | $13.98 | $13.98 | $13.83 | $13.90 | $12.36 | 9,104 |
| 2019-04-10 | $14.42 | $14.42 | $14.41 | $14.41 | $12.34 | 1,001 |
| 2019-04-09 | $14.45 | $14.45 | $14.33 | $14.33 | $12.27 | 4,003 |
| 2019-04-08 | $14.56 | $14.56 | $14.52 | $14.52 | $12.44 | 1,260 |
| 2019-04-05 | $14.56 | $14.56 | $14.56 | $14.56 | $12.47 | 5 |
| 2019-04-04 | $14.50 | $14.50 | $14.30 | $14.43 | $12.36 | 3,930 |
| 2019-04-03 | $14.43 | $14.43 | $14.33 | $14.33 | $12.27 | 240 |
| 2019-04-02 | $14.39 | $14.39 | $14.39 | $14.39 | $12.32 | 20 |
| 2019-04-01 | $14.27 | $14.34 | $14.27 | $14.30 | $12.24 | 1,940 |
| 2019-03-29 | $14.17 | $14.19 | $14.08 | $14.08 | $12.06 | 1,818 |
| 2019-03-28 | $14.16 | $14.16 | $14.16 | $14.16 | $12.12 | 0 |
| 2019-03-27 | $14.05 | $14.05 | $14.05 | $14.05 | $12.03 | 11 |
| 2019-03-26 | $14.06 | $14.06 | $14.03 | $14.03 | $12.01 | 202 |
| 2019-03-25 | $13.92 | $13.98 | $13.85 | $13.90 | $11.91 | 5,890 |
| 2019-03-22 | $14.10 | $14.10 | $13.93 | $13.93 | $11.93 | 103 |
| 2019-03-21 | $14.11 | $14.11 | $14.11 | $14.11 | $12.08 | 0 |
| 2019-03-20 | $14.16 | $14.16 | $14.03 | $14.03 | $12.01 | 300 |
| 2019-03-19 | $14.44 | $14.44 | $14.17 | $14.17 | $12.14 | 192 |
| 2019-03-18 | $14.25 | $14.32 | $14.25 | $14.32 | $12.26 | 601 |
| 2019-03-15 | $14.18 | $14.18 | $14.18 | $14.18 | $12.14 | 7 |
| 2019-03-14 | $14.20 | $14.20 | $14.20 | $14.20 | $12.16 | 2 |
| 2019-03-13 | $14.08 | $14.08 | $14.08 | $14.08 | $12.06 | 10 |
| 2019-03-12 | $13.98 | $13.98 | $13.98 | $13.98 | $11.97 | 0 |
| 2019-03-11 | $13.98 | $14.12 | $13.98 | $14.12 | $12.10 | 557 |
| 2019-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $11.91 | 0 |
| 2019-03-07 | $13.82 | $13.82 | $13.82 | $13.82 | $11.84 | 99 |
| 2019-03-06 | $13.94 | $13.94 | $13.86 | $13.86 | $11.87 | 280 |
| 2019-03-05 | $13.97 | $13.97 | $13.97 | $13.97 | $11.96 | 178 |
| 2019-03-04 | $14.19 | $14.19 | $14.19 | $14.19 | $12.15 | 23 |
| 2019-03-01 | $14.13 | $14.13 | $14.13 | $14.13 | $12.10 | 71 |
| 2019-02-28 | $14.37 | $14.37 | $14.37 | $14.37 | $12.31 | 4 |
| 2019-02-27 | $14.53 | $14.53 | $14.53 | $14.53 | $12.45 | 2 |
| 2019-02-26 | $14.70 | $14.70 | $14.70 | $14.70 | $12.59 | 1 |
| 2019-02-25 | $14.75 | $14.77 | $14.75 | $14.77 | $12.65 | 2,086 |
| 2019-02-22 | $14.87 | $14.87 | $14.87 | $14.87 | $12.73 | 0 |
| 2019-02-21 | $14.40 | $14.40 | $14.40 | $14.40 | $12.34 | 0 |
| 2019-02-20 | $14.27 | $14.27 | $14.27 | $14.27 | $12.22 | 80 |
| 2019-02-19 | $14.03 | $14.03 | $14.03 | $14.03 | $12.01 | 88 |
| 2019-02-15 | $13.92 | $13.92 | $13.92 | $13.92 | $11.93 | 23 |
| 2019-02-14 | $13.83 | $13.83 | $13.83 | $13.83 | $11.85 | 3 |
| 2019-02-13 | $13.81 | $13.81 | $13.81 | $13.81 | $11.83 | 1 |
| 2019-02-12 | $13.71 | $13.71 | $13.71 | $13.71 | $11.75 | 1 |
| 2019-02-11 | $13.60 | $13.60 | $13.60 | $13.60 | $11.65 | 111 |
| 2019-02-08 | $13.57 | $13.57 | $13.57 | $13.57 | $11.62 | 84 |
| 2019-02-07 | $13.53 | $13.60 | $13.53 | $13.60 | $11.65 | 503 |
| 2019-02-06 | $14.11 | $14.11 | $13.89 | $13.89 | $11.90 | 308 |
| 2019-02-05 | $14.02 | $14.02 | $14.00 | $14.00 | $11.99 | 331 |
| 2019-02-04 | $13.82 | $13.82 | $13.82 | $13.82 | $11.83 | 19 |
| 2019-02-01 | $13.61 | $13.61 | $13.61 | $13.61 | $11.66 | 10 |
| 2019-01-31 | $13.51 | $13.61 | $13.51 | $13.61 | $11.66 | 11,114 |
| 2019-01-30 | $13.32 | $13.50 | $13.24 | $13.49 | $11.55 | 1,206 |
| 2019-01-29 | $13.23 | $13.23 | $13.23 | $13.23 | $11.33 | 86 |
| 2019-01-28 | $13.24 | $13.24 | $13.24 | $13.24 | $11.34 | 10 |
| 2019-01-25 | $13.26 | $13.26 | $13.26 | $13.26 | $11.35 | 0 |
| 2019-01-24 | $13.12 | $13.12 | $13.07 | $13.07 | $11.19 | 233 |
| 2019-01-23 | $12.92 | $12.92 | $12.92 | $12.92 | $11.07 | 191 |
| 2019-01-22 | $12.91 | $12.91 | $12.85 | $12.85 | $11.01 | 522 |
| 2019-01-18 | $15.18 | $15.18 | $12.96 | $13.01 | $11.15 | 941 |
| 2019-01-17 | $12.91 | $12.93 | $12.91 | $12.93 | $11.07 | 625 |
| 2019-01-16 | $12.82 | $12.92 | $12.80 | $12.92 | $11.07 | 7,098 |
| 2019-01-15 | $12.77 | $12.77 | $12.77 | $12.77 | $10.93 | 2 |
| 2019-01-14 | $13.00 | $13.00 | $12.61 | $12.61 | $10.80 | 600 |
| 2019-01-11 | $12.77 | $12.77 | $12.72 | $12.72 | $10.90 | 875 |
| 2019-01-10 | $13.34 | $13.34 | $13.25 | $13.25 | $10.84 | 4,053 |
| 2019-01-09 | $13.36 | $13.36 | $13.10 | $13.15 | $10.76 | 13,514 |
| 2019-01-08 | $13.24 | $13.24 | $13.19 | $13.21 | $10.81 | 361 |
| 2019-01-07 | $13.17 | $13.20 | $12.91 | $12.91 | $10.56 | 1,335 |
| 2019-01-04 | $12.46 | $12.50 | $12.46 | $12.46 | $10.19 | 442 |
| 2019-01-03 | $12.14 | $12.14 | $11.96 | $11.96 | $9.79 | 2,550 |
| 2019-01-02 | $12.00 | $12.00 | $11.89 | $11.89 | $9.73 | 913 |
| 2018-12-31 | $12.03 | $12.03 | $11.51 | $11.64 | $9.53 | 2,401 |
| 2018-12-28 | $12.03 | $12.03 | $12.03 | $12.03 | $9.84 | 0 |
| 2018-12-27 | $11.68 | $11.80 | $11.68 | $11.80 | $9.66 | 321 |
| 2018-12-26 | $11.33 | $11.71 | $11.33 | $11.71 | $9.58 | 4,549 |
| 2018-12-24 | $10.48 | $11.06 | $10.48 | $11.02 | $9.02 | 656 |
| 2018-12-21 | $10.85 | $11.11 | $10.80 | $10.95 | $8.96 | 1,691 |
| 2018-12-20 | $11.56 | $11.56 | $10.73 | $10.88 | $8.90 | 8,239 |
| 2018-12-19 | $11.89 | $11.89 | $11.70 | $11.70 | $9.58 | 101 |
| 2018-12-18 | $12.24 | $12.24 | $11.81 | $11.83 | $9.68 | 1,897 |
| 2018-12-17 | $12.50 | $12.50 | $11.80 | $11.80 | $9.65 | 4,110 |
| 2018-12-14 | $13.18 | $13.18 | $12.91 | $12.91 | $10.56 | 4,593 |
| 2018-12-13 | $13.41 | $13.48 | $13.26 | $13.48 | $11.03 | 73,860 |
| 2018-12-12 | $13.61 | $13.69 | $13.55 | $13.55 | $11.09 | 5,226 |
| 2018-12-11 | $13.59 | $13.59 | $13.32 | $13.32 | $10.90 | 3,037 |
| 2018-12-10 | $13.72 | $13.78 | $13.44 | $13.44 | $11.00 | 3,121 |
| 2018-12-07 | $13.71 | $13.71 | $13.71 | $13.71 | $11.22 | 101 |
| 2018-12-06 | $13.95 | $13.95 | $13.36 | $13.45 | $11.00 | 598 |
| 2018-12-04 | $14.32 | $14.32 | $14.32 | $14.32 | $11.71 | 3 |
| 2018-12-03 | $14.31 | $14.32 | $14.31 | $14.32 | $11.71 | 529 |
| 2018-11-30 | $14.22 | $14.22 | $14.22 | $14.22 | $11.63 | 26 |
| 2018-11-29 | $14.30 | $16.78 | $14.22 | $14.22 | $11.63 | 1,217 |
| 2018-11-28 | $13.98 | $13.98 | $13.98 | $13.98 | $11.44 | 136 |
| 2018-11-27 | $14.11 | $14.11 | $14.11 | $14.11 | $11.54 | 0 |
| 2018-11-26 | $14.19 | $14.19 | $14.11 | $14.11 | $11.54 | 5,318 |
| 2018-11-23 | $13.83 | $13.99 | $13.83 | $13.99 | $11.44 | 3,625 |
| 2018-11-21 | $13.88 | $13.88 | $13.87 | $13.87 | $11.35 | 775 |
| 2018-11-20 | $14.00 | $14.00 | $13.83 | $13.83 | $11.32 | 3,192 |
| 2018-11-19 | $14.23 | $14.23 | $14.18 | $14.19 | $11.61 | 8,157 |
| 2018-11-16 | $14.14 | $14.14 | $14.14 | $14.14 | $11.57 | 1,001 |
| 2018-11-15 | $14.10 | $14.10 | $14.10 | $14.10 | $11.53 | 1,004 |
| 2018-11-14 | $14.23 | $14.23 | $14.18 | $14.18 | $11.60 | 1,395 |
| 2018-11-13 | $14.40 | $14.42 | $14.10 | $14.10 | $11.54 | 5,960 |
| 2018-11-12 | $14.66 | $14.66 | $14.39 | $14.39 | $11.77 | 1,400 |
| 2018-11-09 | $14.63 | $14.72 | $14.63 | $14.72 | $12.05 | 3,679 |
| 2018-11-08 | $14.58 | $14.58 | $14.58 | $14.58 | $11.93 | 65 |
| 2018-11-07 | $14.58 | $14.58 | $14.58 | $14.58 | $11.93 | 16 |
| 2018-11-06 | $14.60 | $14.62 | $14.58 | $14.58 | $11.93 | 763 |
| 2018-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $11.45 | 20 |
| 2018-11-02 | $14.00 | $14.00 | $14.00 | $14.00 | $11.45 | 68 |
| 2018-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $11.45 | 1 |
| 2018-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $11.45 | 12,547 |
| 2018-10-30 | $13.43 | $13.43 | $13.43 | $13.43 | $10.99 | 177 |
| 2018-10-29 | $13.69 | $13.69 | $13.60 | $13.60 | $11.13 | 1,553 |
| 2018-10-26 | $13.40 | $13.40 | $13.28 | $13.28 | $10.87 | 960 |
| 2018-10-25 | $13.56 | $13.56 | $13.53 | $13.53 | $11.07 | 678 |
| 2018-10-24 | $13.45 | $13.45 | $13.45 | $13.45 | $11.00 | 291 |
| 2018-10-23 | $13.61 | $13.69 | $13.60 | $13.69 | $11.20 | 1,319 |
| 2018-10-22 | $14.02 | $14.02 | $13.91 | $13.91 | $11.38 | 256 |
| 2018-10-19 | $14.22 | $14.22 | $14.22 | $14.22 | $11.64 | 100 |
| 2018-10-18 | $14.30 | $14.30 | $14.30 | $14.30 | $11.70 | 33 |
| 2018-10-17 | $14.30 | $14.30 | $14.30 | $14.30 | $11.70 | 12 |
| 2018-10-16 | $14.30 | $14.30 | $14.30 | $14.30 | $11.70 | 0 |
| 2018-10-15 | $14.30 | $14.30 | $14.30 | $14.30 | $11.70 | 2,200 |
| 2018-10-12 | $14.54 | $14.57 | $14.24 | $14.24 | $11.65 | 1,506 |
| 2018-10-11 | $14.59 | $14.59 | $14.59 | $14.59 | $11.94 | 58 |
| 2018-10-10 | $15.19 | $15.19 | $15.19 | $15.19 | $11.94 | 7 |
| 2018-10-09 | $15.24 | $15.24 | $15.19 | $15.19 | $11.94 | 200 |
| 2018-10-08 | $15.52 | $15.52 | $15.52 | $15.52 | $12.20 | 65 |
| 2018-10-05 | $15.54 | $15.54 | $15.52 | $15.52 | $12.20 | 202 |
| 2018-10-04 | $15.72 | $15.72 | $15.68 | $15.68 | $12.33 | 1,027 |
| 2018-10-03 | $16.06 | $16.06 | $16.06 | $16.06 | $12.63 | 16 |
| 2018-10-02 | $16.06 | $16.06 | $16.06 | $16.06 | $12.63 | 3 |
| 2018-10-01 | $16.10 | $16.10 | $16.04 | $16.06 | $12.63 | 1,100 |
| 2018-09-28 | $16.27 | $16.27 | $16.27 | $16.27 | $12.79 | 3 |
| 2018-09-27 | $16.27 | $16.27 | $16.27 | $16.27 | $12.79 | 0 |
| 2018-09-26 | $16.27 | $16.27 | $16.27 | $16.27 | $12.79 | 421 |
| 2018-09-25 | $16.35 | $16.35 | $16.35 | $16.35 | $12.86 | 2 |
| 2018-09-24 | $16.35 | $16.35 | $16.35 | $16.35 | $12.86 | 300 |
| 2018-09-21 | $16.38 | $16.41 | $16.31 | $16.41 | $12.90 | 1,270 |
| 2018-09-20 | $16.26 | $16.26 | $16.26 | $16.26 | $12.79 | 6 |
| 2018-09-19 | $16.29 | $16.29 | $16.26 | $16.26 | $12.79 | 621 |
| 2018-09-18 | $16.26 | $16.26 | $16.26 | $16.26 | $12.78 | 0 |
| 2018-09-17 | $16.00 | $16.28 | $16.00 | $16.26 | $12.78 | 400 |
| 2018-09-14 | $16.00 | $16.00 | $16.00 | $16.00 | $12.58 | 0 |
| 2018-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $12.58 | 300 |
| 2018-09-12 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 0 |
| 2018-09-11 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 1 |
| 2018-09-10 | $16.20 | $16.20 | $16.11 | $16.11 | $12.67 | 433 |
| 2018-09-07 | $16.27 | $16.27 | $16.21 | $16.22 | $12.75 | 1,495 |
| 2018-09-06 | $16.27 | $16.29 | $16.27 | $16.29 | $12.81 | 400 |
| 2018-09-05 | $16.34 | $16.34 | $16.34 | $16.34 | $12.85 | 353 |
| 2018-09-04 | $16.48 | $16.48 | $16.48 | $16.48 | $12.96 | 46 |
| 2018-08-31 | $16.48 | $16.48 | $16.48 | $16.48 | $12.96 | 387 |
| 2018-08-30 | $16.24 | $16.24 | $16.24 | $16.24 | $12.77 | 70 |
| 2018-08-29 | $16.24 | $16.24 | $16.24 | $16.24 | $12.77 | 80 |
| 2018-08-28 | $16.16 | $16.24 | $16.16 | $16.24 | $12.77 | 816 |
| 2018-08-27 | $16.35 | $16.35 | $16.35 | $16.35 | $12.85 | 263 |
| 2018-08-24 | $16.27 | $16.27 | $16.24 | $16.24 | $12.77 | 1,901 |
| 2018-08-23 | $16.26 | $16.26 | $16.26 | $16.26 | $12.79 | 2 |
| 2018-08-22 | $16.30 | $16.34 | $16.26 | $16.26 | $12.79 | 806 |
| 2018-08-21 | $16.28 | $16.28 | $16.28 | $16.28 | $12.80 | 108 |
| 2018-08-20 | $17.25 | $17.25 | $16.15 | $16.26 | $12.78 | 884 |
| 2018-08-17 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 67 |
| 2018-08-16 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 31 |
| 2018-08-15 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 54 |
| 2018-08-14 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 10 |
| 2018-08-13 | $16.11 | $16.11 | $16.11 | $16.11 | $12.67 | 200 |
| 2018-08-10 | $16.22 | $16.22 | $16.22 | $16.22 | $12.75 | 104 |
| 2018-08-09 | $16.34 | $16.34 | $16.24 | $16.24 | $12.77 | 1,036 |
| 2018-08-08 | $16.45 | $16.45 | $16.45 | $16.45 | $12.93 | 0 |
| 2018-08-07 | $16.45 | $16.45 | $16.45 | $16.45 | $12.93 | 937 |
| 2018-08-06 | $16.31 | $16.38 | $16.29 | $16.32 | $12.83 | 10,355 |
| 2018-08-03 | $16.20 | $16.20 | $16.20 | $16.20 | $12.73 | 2 |
| 2018-08-02 | $17.46 | $17.46 | $16.12 | $16.20 | $12.73 | 9,538 |
| 2018-08-01 | $16.02 | $16.02 | $15.98 | $15.98 | $12.57 | 299 |
| 2018-07-31 | $16.03 | $16.03 | $15.96 | $15.97 | $12.56 | 3,159 |
| 2018-07-30 | $15.95 | $16.03 | $15.95 | $16.00 | $12.58 | 8,953 |
| 2018-07-27 | $15.98 | $15.98 | $15.98 | $15.98 | $12.56 | 23 |
| 2018-07-26 | $15.98 | $15.98 | $15.98 | $15.98 | $12.56 | 300 |
| 2018-07-25 | $15.92 | $15.92 | $15.87 | $15.87 | $12.47 | 688 |
| 2018-07-24 | $15.83 | $15.83 | $15.83 | $15.83 | $12.45 | 826 |
| 2018-07-23 | $15.79 | $15.79 | $15.79 | $15.79 | $12.41 | 618 |
| 2018-07-20 | $15.92 | $15.92 | $15.84 | $15.84 | $12.45 | 2,442 |
| 2018-07-19 | $16.00 | $16.00 | $15.89 | $15.97 | $12.55 | 4,219 |
| 2018-07-18 | $15.90 | $16.01 | $15.90 | $16.01 | $12.59 | 602 |
| 2018-07-17 | $15.28 | $15.28 | $15.28 | $15.28 | $12.01 | 0 |
| 2018-07-16 | $17.53 | $17.53 | $15.28 | $15.28 | $12.01 | 471 |
| 2018-07-13 | $15.10 | $15.10 | $15.10 | $15.10 | $11.87 | 1,213 |
| 2018-07-12 | $15.90 | $15.91 | $15.90 | $15.90 | $12.03 | 1,434 |
| 2018-07-11 | $15.93 | $15.93 | $15.90 | $15.90 | $12.03 | 2,005 |
| 2018-07-10 | $15.87 | $15.93 | $15.87 | $15.92 | $12.05 | 6,096 |
| 2018-07-09 | $15.85 | $15.90 | $15.85 | $15.90 | $12.03 | 746 |
| 2018-07-06 | $15.87 | $15.87 | $15.83 | $15.85 | $11.99 | 1,214 |
| 2018-07-05 | $15.86 | $15.86 | $15.86 | $15.86 | $12.00 | 24 |
| 2018-07-03 | $15.60 | $15.86 | $15.60 | $15.86 | $12.00 | 2,003 |
| 2018-07-02 | $15.33 | $15.46 | $15.33 | $15.46 | $11.69 | 646 |
| 2018-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $11.54 | 48 |
| 2018-06-28 | $15.24 | $15.25 | $15.24 | $15.25 | $11.54 | 1,000 |
| 2018-06-27 | $15.51 | $15.51 | $15.40 | $15.40 | $11.65 | 1,202 |
| 2018-06-26 | $15.50 | $15.50 | $15.50 | $15.50 | $11.73 | 1 |
| 2018-06-25 | $15.50 | $15.51 | $15.50 | $15.50 | $11.73 | 661 |
| 2018-06-22 | $15.75 | $15.75 | $15.75 | $15.75 | $11.92 | 1,001 |
| 2018-06-21 | $15.74 | $15.74 | $15.67 | $15.67 | $11.86 | 1,136 |
| 2018-06-20 | $15.74 | $15.74 | $15.74 | $15.74 | $11.90 | 1 |
| 2018-06-19 | $15.58 | $15.74 | $15.58 | $15.74 | $11.90 | 330 |
| 2018-06-18 | $15.81 | $15.81 | $15.81 | $15.81 | $11.96 | 270 |
| 2018-06-15 | $15.62 | $15.62 | $15.62 | $15.62 | $11.82 | 50 |
| 2018-06-14 | $15.62 | $15.62 | $15.62 | $15.62 | $11.82 | 1,000 |
| 2018-06-13 | $15.59 | $15.59 | $15.59 | $15.59 | $11.80 | 204 |
| 2018-06-12 | $15.77 | $15.77 | $15.69 | $15.69 | $11.87 | 4,999 |
| 2018-06-11 | $15.48 | $15.48 | $15.48 | $15.48 | $11.71 | 1 |
| 2018-06-08 | $15.48 | $15.48 | $15.48 | $15.48 | $11.71 | 0 |
| 2018-06-07 | $15.48 | $15.48 | $15.48 | $15.48 | $11.71 | 3 |
| 2018-06-06 | $15.48 | $15.48 | $15.48 | $15.48 | $11.71 | 0 |
| 2018-06-05 | $16.15 | $16.15 | $15.48 | $15.48 | $11.71 | 2,310 |
| 2018-06-04 | $15.43 | $15.63 | $15.43 | $15.59 | $11.80 | 3,410 |
| 2018-06-01 | $15.45 | $15.45 | $15.45 | $15.45 | $11.69 | 0 |
| 2018-05-31 | $15.45 | $15.45 | $15.45 | $15.45 | $11.69 | 15 |
| 2018-05-30 | $15.45 | $15.45 | $15.45 | $15.45 | $11.69 | 143 |
| 2018-05-29 | $14.75 | $15.48 | $14.75 | $15.37 | $11.63 | 2,301 |
| 2018-05-25 | $15.38 | $15.38 | $15.38 | $15.38 | $11.64 | 67 |
| 2018-05-24 | $15.38 | $15.38 | $15.38 | $15.38 | $11.64 | 451 |
| 2018-05-23 | $15.54 | $15.54 | $15.48 | $15.48 | $11.71 | 2,500 |
| 2018-05-22 | $15.39 | $15.39 | $15.39 | $15.39 | $11.64 | 322 |
| 2018-05-21 | $15.09 | $15.38 | $15.09 | $15.38 | $11.64 | 2,898 |
| 2018-05-18 | $15.09 | $15.09 | $15.09 | $15.09 | $11.42 | 1 |
| 2018-05-17 | $15.09 | $15.09 | $15.09 | $15.09 | $11.42 | 1 |
| 2018-05-16 | $15.09 | $15.09 | $15.09 | $15.09 | $11.42 | 99 |
| 2018-05-15 | $15.09 | $15.09 | $15.09 | $15.09 | $11.42 | 1 |
| 2018-05-14 | $15.09 | $15.09 | $15.09 | $15.09 | $11.42 | 703 |
| 2018-05-11 | $15.09 | $15.09 | $15.09 | $15.09 | $11.42 | 2,300 |
| 2018-05-10 | $14.32 | $15.07 | $14.32 | $15.07 | $11.40 | 1,000 |
| 2018-05-09 | $14.81 | $14.84 | $14.81 | $14.83 | $11.22 | 8,399 |
| 2018-05-08 | $14.77 | $14.77 | $14.77 | $14.77 | $11.17 | 0 |
| 2018-05-07 | $14.70 | $14.77 | $14.70 | $14.77 | $11.17 | 1,839 |
| 2018-05-04 | $14.33 | $14.33 | $14.33 | $14.33 | $10.84 | 1 |
| 2018-05-03 | $14.33 | $14.33 | $14.33 | $14.33 | $10.84 | 221 |
| 2018-05-02 | $14.25 | $14.33 | $14.25 | $14.33 | $10.84 | 645 |
| 2018-05-01 | $14.50 | $14.50 | $14.35 | $14.37 | $10.87 | 3,453 |
| 2018-04-30 | $15.27 | $15.27 | $15.27 | $15.27 | $11.55 | 205 |
| 2018-04-27 | $14.39 | $14.39 | $14.39 | $14.39 | $10.89 | 365 |
| 2018-04-26 | $14.21 | $14.21 | $14.21 | $14.21 | $10.75 | 60 |
| 2018-04-25 | $14.21 | $14.21 | $14.21 | $14.21 | $10.75 | 2 |
| 2018-04-24 | $14.21 | $14.21 | $14.21 | $14.21 | $10.75 | 97 |
| 2018-04-23 | $14.44 | $14.46 | $14.21 | $14.21 | $10.75 | 1,887 |
| 2018-04-20 | $14.18 | $14.26 | $14.18 | $14.26 | $10.79 | 1,302 |
| 2018-04-19 | $14.50 | $14.50 | $14.50 | $14.50 | $10.97 | 32 |
| 2018-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $10.97 | 500 |
| 2018-04-17 | $14.30 | $14.44 | $14.30 | $14.37 | $10.87 | 3,449 |
| 2018-04-16 | $14.28 | $14.28 | $14.28 | $14.28 | $10.80 | 0 |
| 2018-04-13 | $14.31 | $14.31 | $14.16 | $14.28 | $10.80 | 4,824 |
| 2018-04-12 | $14.37 | $14.37 | $14.37 | $14.37 | $10.87 | 134 |
| 2018-04-11 | $14.90 | $14.96 | $14.90 | $14.92 | $10.87 | 3,202 |
| 2018-04-10 | $15.07 | $15.07 | $14.91 | $14.91 | $10.86 | 5,881 |
| 2018-04-09 | $14.94 | $14.94 | $14.94 | $14.94 | $10.88 | 88 |
| 2018-04-06 | $15.14 | $15.14 | $14.94 | $14.94 | $10.88 | 2,605 |
| 2018-04-05 | $15.18 | $15.18 | $15.13 | $15.13 | $11.02 | 200 |
| 2018-04-04 | $14.70 | $15.01 | $14.70 | $15.01 | $10.93 | 1,826 |
| 2018-04-03 | $14.73 | $14.73 | $14.73 | $14.73 | $10.72 | 207 |
| 2018-04-02 | $14.70 | $14.70 | $14.70 | $14.70 | $10.70 | 4 |
| 2018-03-29 | $14.72 | $14.72 | $14.70 | $14.70 | $10.70 | 1,435 |
| 2018-03-28 | $14.42 | $14.42 | $14.42 | $14.42 | $10.50 | 105 |
| 2018-03-27 | $14.60 | $14.60 | $14.60 | $14.60 | $10.63 | 2,000 |
| 2018-03-26 | $14.70 | $14.70 | $14.70 | $14.70 | $10.70 | 2,440 |
| 2018-03-23 | $14.95 | $14.95 | $14.70 | $14.70 | $10.70 | 2,655 |
| 2018-03-22 | $14.97 | $15.04 | $14.91 | $15.00 | $10.92 | 5,200 |
| 2018-03-21 | $14.42 | $14.47 | $14.42 | $14.47 | $10.54 | 3,200 |
| 2018-03-20 | $14.55 | $14.55 | $14.55 | $14.55 | $10.59 | 45 |
| 2018-03-19 | $14.55 | $14.55 | $14.55 | $14.55 | $10.59 | 900 |
| 2018-03-16 | $14.55 | $14.55 | $14.55 | $14.55 | $10.59 | 1,503 |
| 2018-03-15 | $14.39 | $14.39 | $14.39 | $14.39 | $10.48 | 327 |
| 2018-03-14 | $14.73 | $14.73 | $14.73 | $14.73 | $10.72 | 100 |
| 2018-03-13 | $18.82 | $18.82 | $14.65 | $14.82 | $10.79 | 1,766 |
| 2018-03-12 | $14.74 | $14.74 | $14.65 | $14.69 | $10.70 | 3,891 |
| 2018-03-09 | $14.51 | $14.51 | $14.51 | $14.51 | $10.56 | 0 |
| 2018-03-08 | $14.51 | $14.51 | $14.51 | $14.51 | $10.56 | 0 |
| 2018-03-07 | $14.51 | $14.51 | $14.51 | $14.51 | $10.56 | 0 |
| 2018-03-06 | $14.51 | $14.55 | $14.51 | $14.51 | $10.56 | 1,400 |
| 2018-03-05 | $14.19 | $14.19 | $14.15 | $14.15 | $10.30 | 400 |
| 2018-03-02 | $13.89 | $13.89 | $13.89 | $13.89 | $10.11 | 15 |
| 2018-03-01 | $13.98 | $13.98 | $13.89 | $13.89 | $10.11 | 1,359 |
| 2018-02-28 | $14.24 | $14.24 | $14.24 | $14.24 | $10.37 | 92 |
| 2018-02-27 | $14.10 | $14.29 | $14.10 | $14.24 | $10.37 | 4,038 |
| 2018-02-26 | $14.32 | $14.32 | $14.31 | $14.31 | $10.42 | 654 |
| 2018-02-23 | $14.38 | $14.38 | $14.38 | $14.38 | $10.47 | 16 |
| 2018-02-22 | $14.38 | $14.38 | $14.38 | $14.38 | $10.47 | 6 |
| 2018-02-21 | $14.38 | $14.38 | $14.38 | $14.38 | $10.47 | 2 |
| 2018-02-20 | $14.68 | $14.68 | $14.38 | $14.38 | $10.47 | 4,511 |
| 2018-02-16 | $14.72 | $14.72 | $14.72 | $14.72 | $10.72 | 314 |
| 2018-02-15 | $14.68 | $14.68 | $14.68 | $14.68 | $10.69 | 0 |
| 2018-02-14 | $14.68 | $14.68 | $14.68 | $14.68 | $10.69 | 88 |
| 2018-02-13 | $14.60 | $14.68 | $14.52 | $14.68 | $10.69 | 5,359 |
| 2018-02-12 | $14.39 | $14.39 | $14.28 | $14.28 | $10.40 | 1,253 |
| 2018-02-09 | $14.10 | $14.10 | $14.09 | $14.09 | $10.26 | 1,650 |
| 2018-02-08 | $14.31 | $14.31 | $14.31 | $14.31 | $10.42 | 1,001 |
| 2018-02-07 | $14.04 | $14.04 | $14.04 | $14.04 | $10.22 | 15 |
| 2018-02-06 | $14.04 | $14.04 | $14.04 | $14.04 | $10.22 | 1,100 |
| 2018-02-05 | $14.48 | $14.48 | $13.65 | $13.80 | $10.05 | 1,002 |
| 2018-02-02 | $14.85 | $14.85 | $14.85 | $14.85 | $10.81 | 358 |
| 2018-02-01 | $15.33 | $15.38 | $15.31 | $15.38 | $11.20 | 321 |
| 2018-01-31 | $15.31 | $15.31 | $14.95 | $15.31 | $11.15 | 10,804 |
| 2018-01-30 | $15.61 | $15.61 | $15.24 | $15.31 | $11.15 | 1,106 |
| 2018-01-29 | $15.80 | $15.80 | $15.55 | $15.58 | $11.34 | 3,353 |
| 2018-01-26 | $15.70 | $15.70 | $15.69 | $15.69 | $11.42 | 1,894 |
| 2018-01-25 | $15.88 | $15.88 | $15.88 | $15.88 | $11.56 | 260 |
| 2018-01-24 | $15.82 | $15.82 | $15.81 | $15.81 | $11.51 | 968 |
| 2018-01-23 | $15.88 | $15.88 | $15.84 | $15.87 | $11.55 | 1,777 |
| 2018-01-22 | $15.60 | $15.80 | $15.60 | $15.80 | $11.50 | 399 |
| 2018-01-19 | $15.59 | $15.59 | $15.59 | $15.59 | $11.35 | 101 |
| 2018-01-18 | $15.59 | $15.59 | $15.59 | $15.59 | $11.35 | 470 |
| 2018-01-17 | $15.68 | $15.71 | $15.68 | $15.71 | $11.44 | 606 |
| 2018-01-16 | $15.84 | $15.97 | $15.79 | $15.79 | $11.50 | 878 |
| 2018-01-12 | $16.21 | $16.21 | $15.64 | $15.64 | $11.39 | 13,315 |
| 2018-01-11 | $16.21 | $16.21 | $16.21 | $16.21 | $11.31 | 184 |
| 2018-01-10 | $16.48 | $16.48 | $16.12 | $16.12 | $11.25 | 584 |
| 2018-01-09 | $16.09 | $16.24 | $16.09 | $16.15 | $11.27 | 14,320 |
| 2018-01-08 | $16.36 | $16.47 | $16.27 | $16.47 | $11.49 | 1,079 |
| 2018-01-05 | $16.40 | $16.40 | $16.40 | $16.40 | $11.44 | 56 |
| 2018-01-04 | $16.40 | $16.40 | $16.40 | $16.40 | $11.44 | 410 |
| 2018-01-03 | $16.52 | $16.52 | $16.52 | $16.52 | $11.53 | 139 |
| 2018-01-02 | $16.31 | $16.52 | $16.31 | $16.52 | $11.53 | 1,455 |
| 2017-12-29 | $16.38 | $16.38 | $16.30 | $16.30 | $11.37 | 1,564 |
| 2017-12-28 | $16.58 | $16.58 | $16.50 | $16.57 | $11.56 | 730 |
| 2017-12-27 | $16.55 | $16.55 | $16.49 | $16.49 | $11.51 | 2,046 |
| 2017-12-26 | $16.60 | $16.67 | $16.58 | $16.58 | $11.57 | 2,491 |
| 2017-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $12.56 | 200 |
| 2017-12-21 | $16.61 | $16.61 | $16.61 | $16.61 | $11.59 | 75 |
| 2017-12-20 | $16.60 | $16.61 | $16.60 | $16.61 | $11.59 | 2,005 |
| 2017-12-19 | $16.61 | $16.61 | $16.61 | $16.61 | $11.59 | 492 |
| 2017-12-18 | $16.73 | $16.73 | $16.73 | $16.73 | $11.67 | 180 |
| 2017-12-15 | $16.65 | $16.65 | $16.65 | $16.65 | $11.61 | 196 |
| 2017-12-14 | $16.66 | $16.66 | $16.66 | $16.66 | $11.62 | 670 |
| 2017-12-13 | $16.69 | $16.69 | $16.67 | $16.67 | $11.63 | 250 |
| 2017-12-12 | $16.61 | $16.61 | $16.61 | $16.61 | $11.59 | 18 |
| 2017-12-11 | $16.61 | $16.61 | $16.61 | $16.61 | $11.59 | 200 |
| 2017-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $11.51 | 9 |
| 2017-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $11.51 | 78 |
| 2017-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $11.51 | 1,314 |
| 2017-12-05 | $16.35 | $16.35 | $16.35 | $16.35 | $11.41 | 839 |
| 2017-12-04 | $16.48 | $16.48 | $16.48 | $16.48 | $11.50 | 62 |
| 2017-12-01 | $16.48 | $16.48 | $16.48 | $16.48 | $11.50 | 282 |
| 2017-11-30 | $16.96 | $16.96 | $16.96 | $16.96 | $11.83 | 0 |
| 2017-11-29 | $16.96 | $16.96 | $16.96 | $16.96 | $11.83 | 685 |
| 2017-11-28 | $16.85 | $16.85 | $16.85 | $16.85 | $11.76 | 0 |
| 2017-11-27 | $17.02 | $17.02 | $16.85 | $16.85 | $11.76 | 1,418 |
| 2017-11-24 | $17.04 | $17.04 | $17.04 | $17.04 | $11.89 | 721 |
| 2017-11-22 | $16.95 | $16.95 | $16.95 | $16.95 | $11.83 | 1,007 |
| 2017-11-21 | $16.66 | $16.66 | $16.66 | $16.66 | $11.62 | 1 |
| 2017-11-20 | $16.66 | $16.66 | $16.64 | $16.66 | $11.62 | 1,178 |
| 2017-11-17 | $17.10 | $17.10 | $17.10 | $17.10 | $11.93 | 100 |
| 2017-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $11.16 | 102 |
| 2017-11-14 | $16.00 | $16.27 | $16.00 | $16.27 | $11.35 | 422 |
| 2017-11-13 | $16.37 | $16.51 | $16.37 | $16.50 | $11.51 | 1,354 |
| 2017-11-10 | $16.82 | $16.82 | $16.82 | $16.82 | $11.74 | 2 |
| 2017-11-09 | $16.82 | $16.82 | $16.82 | $16.82 | $11.74 | 25 |
| 2017-11-08 | $16.82 | $16.82 | $16.82 | $16.82 | $11.74 | 200 |
| 2017-11-07 | $16.54 | $16.54 | $16.52 | $16.52 | $11.53 | 690 |
| 2017-11-06 | $16.15 | $16.34 | $16.15 | $16.34 | $11.40 | 2,707 |
| 2017-11-03 | $15.88 | $16.29 | $15.88 | $16.20 | $11.30 | 1,768 |
| 2017-11-02 | $16.40 | $16.40 | $15.80 | $15.81 | $11.03 | 2,453 |
| 2017-11-01 | $16.77 | $16.77 | $16.77 | $16.77 | $11.70 | 1 |
| 2017-10-31 | $16.77 | $16.77 | $16.77 | $16.77 | $11.70 | 103 |
| 2017-10-30 | $16.77 | $16.77 | $16.77 | $16.77 | $11.70 | 209 |
| 2017-10-27 | $16.63 | $16.63 | $16.63 | $16.63 | $11.60 | 55 |
| 2017-10-26 | $16.50 | $16.65 | $15.99 | $16.63 | $11.60 | 4,038 |
| 2017-10-25 | $16.90 | $16.91 | $16.81 | $16.81 | $11.73 | 951 |
| 2017-10-24 | $17.27 | $17.27 | $17.20 | $17.20 | $12.00 | 502 |
| 2017-10-23 | $17.14 | $17.15 | $17.14 | $17.15 | $11.97 | 506 |
| 2017-10-20 | $17.40 | $17.40 | $17.40 | $17.40 | $12.14 | 205 |
| 2017-10-19 | $17.17 | $17.17 | $17.17 | $17.17 | $11.98 | 7 |
| 2017-10-18 | $17.16 | $17.17 | $17.16 | $17.17 | $11.98 | 261 |
| 2017-10-17 | $17.29 | $17.29 | $17.29 | $17.29 | $12.06 | 1 |
| 2017-10-16 | $17.25 | $17.29 | $17.25 | $17.29 | $12.06 | 1,637 |
| 2017-10-13 | $17.28 | $17.33 | $17.28 | $17.28 | $12.06 | 1,090 |
| 2017-10-12 | $17.46 | $17.84 | $17.28 | $17.40 | $12.14 | 6,559 |
| 2017-10-11 | $18.25 | $18.25 | $18.10 | $18.13 | $12.15 | 7,895 |
| 2017-10-10 | $18.25 | $18.25 | $18.13 | $18.25 | $12.23 | 1,139 |
| 2017-10-09 | $18.28 | $18.34 | $18.28 | $18.30 | $12.27 | 484 |
| 2017-10-06 | $18.33 | $18.35 | $18.24 | $18.24 | $12.22 | 6,414 |
| 2017-10-05 | $18.45 | $18.46 | $18.33 | $18.33 | $12.29 | 2,560 |
| 2017-10-04 | $18.45 | $18.45 | $18.45 | $18.45 | $12.37 | 968 |
| 2017-10-03 | $18.22 | $18.37 | $18.21 | $18.30 | $12.26 | 5,920 |
| 2017-10-02 | $18.20 | $18.24 | $18.20 | $18.21 | $12.21 | 650 |
| 2017-09-29 | $18.13 | $18.25 | $18.13 | $18.24 | $12.23 | 1,480 |
| 2017-09-28 | $17.75 | $17.78 | $17.75 | $17.78 | $11.92 | 1,101 |
| 2017-09-27 | $17.58 | $17.58 | $17.58 | $17.58 | $11.78 | 218 |
| 2017-09-26 | $17.40 | $17.40 | $17.40 | $17.40 | $11.66 | 1 |
| 2017-09-25 | $17.40 | $17.40 | $17.40 | $17.40 | $11.66 | 352 |
| 2017-09-22 | $17.26 | $17.26 | $17.26 | $17.26 | $11.57 | 0 |
| 2017-09-21 | $17.26 | $17.26 | $17.26 | $17.26 | $11.57 | 207 |
| 2017-09-20 | $17.52 | $17.52 | $17.42 | $17.42 | $11.68 | 501 |
| 2017-09-19 | $17.31 | $17.35 | $17.14 | $17.14 | $11.49 | 1,263 |
| 2017-09-18 | $17.10 | $17.20 | $17.10 | $17.20 | $11.53 | 590 |
| 2017-09-14 | $17.08 | $17.08 | $17.08 | $17.08 | $11.45 | 1 |
| 2017-09-13 | $17.08 | $17.08 | $17.08 | $17.08 | $11.45 | 2,100 |
| 2017-09-12 | $17.17 | $17.17 | $16.89 | $17.08 | $11.45 | 2,809 |
| 2017-09-11 | $17.13 | $17.13 | $16.88 | $16.98 | $11.38 | 906 |
| 2017-09-08 | $17.08 | $17.08 | $17.08 | $17.08 | $11.45 | 30 |
| 2017-09-07 | $17.08 | $17.08 | $17.08 | $17.08 | $11.45 | 163 |
| 2017-09-06 | $17.02 | $17.17 | $17.02 | $17.17 | $11.51 | 434 |
| 2017-09-05 | $17.05 | $17.07 | $17.00 | $17.00 | $11.40 | 2,273 |
| 2017-09-01 | $17.17 | $17.25 | $17.17 | $17.25 | $11.56 | 1,700 |
| 2017-08-31 | $17.39 | $17.39 | $17.39 | $17.39 | $11.66 | 204 |
| 2017-08-30 | $17.39 | $17.39 | $17.39 | $17.39 | $11.66 | 4 |
| 2017-08-29 | $17.40 | $17.43 | $17.38 | $17.39 | $11.66 | 1,786 |
| 2017-08-28 | $17.43 | $17.43 | $17.43 | $17.43 | $11.68 | 94 |
| 2017-08-25 | $17.43 | $17.43 | $17.43 | $17.43 | $11.68 | 501 |
| 2017-08-24 | $17.44 | $17.44 | $17.44 | $17.44 | $11.69 | 201 |
| 2017-08-23 | $17.40 | $17.48 | $17.40 | $17.48 | $11.72 | 3,661 |
| 2017-08-22 | $17.50 | $17.50 | $17.49 | $17.49 | $11.73 | 1,354 |
| 2017-08-21 | $17.27 | $17.27 | $17.13 | $17.25 | $11.56 | 3,151 |
| 2017-08-18 | $17.54 | $17.54 | $17.54 | $17.54 | $11.76 | 238 |
| 2017-08-17 | $18.16 | $18.16 | $18.08 | $18.08 | $12.12 | 1,675 |
| 2017-08-16 | $18.18 | $18.18 | $18.18 | $18.18 | $12.19 | 2,078 |
| 2017-08-15 | $18.19 | $18.19 | $18.18 | $18.18 | $12.19 | 1,445 |
| 2017-08-14 | $18.05 | $18.05 | $18.05 | $18.05 | $12.10 | 7 |
| 2017-08-11 | $18.05 | $18.05 | $18.05 | $18.05 | $12.10 | 555 |
| 2017-08-10 | $18.44 | $18.44 | $18.30 | $18.30 | $12.26 | 358 |
| 2017-08-09 | $18.76 | $18.76 | $18.42 | $18.67 | $12.52 | 724 |
| 2017-08-08 | $18.77 | $18.77 | $18.77 | $18.77 | $12.58 | 1 |
| 2017-08-07 | $18.91 | $18.91 | $18.77 | $18.77 | $12.58 | 1,775 |
| 2017-08-04 | $18.70 | $18.72 | $18.70 | $18.72 | $12.55 | 1,510 |
| 2017-08-03 | $18.87 | $18.87 | $18.72 | $18.72 | $12.55 | 3,753 |
| 2017-08-02 | $18.90 | $18.96 | $18.90 | $18.96 | $12.71 | 1,140 |
| 2017-08-01 | $18.98 | $19.02 | $18.88 | $18.98 | $12.72 | 1,654 |
| 2017-07-31 | $18.86 | $18.86 | $18.86 | $18.86 | $12.64 | 31 |
| 2017-07-28 | $18.86 | $18.86 | $18.86 | $18.86 | $12.64 | 454 |
| 2017-07-27 | $18.86 | $18.86 | $18.86 | $18.86 | $12.64 | 1,530 |
| 2017-07-26 | $19.02 | $19.07 | $18.86 | $18.86 | $12.64 | 857 |
| 2017-07-25 | $19.10 | $19.10 | $19.04 | $19.04 | $12.76 | 344 |
| 2017-07-24 | $19.00 | $19.00 | $18.94 | $18.94 | $12.69 | 751 |
| 2017-07-21 | $19.07 | $19.07 | $19.07 | $19.07 | $12.78 | 80 |
| 2017-07-20 | $19.10 | $19.10 | $19.07 | $19.07 | $12.78 | 1,320 |
| 2017-07-19 | $19.09 | $19.10 | $19.04 | $19.07 | $12.78 | 1,607 |
| 2017-07-18 | $19.10 | $19.10 | $19.10 | $19.10 | $12.80 | 282 |
| 2017-07-17 | $18.97 | $18.97 | $18.97 | $18.97 | $12.71 | 1,088 |
| 2017-07-14 | $18.91 | $18.91 | $18.91 | $18.91 | $12.67 | 176 |
| 2017-07-13 | $18.70 | $18.98 | $18.70 | $18.77 | $12.58 | 6,011 |
| 2017-07-12 | $18.82 | $18.82 | $18.81 | $18.81 | $12.61 | 800 |
| 2017-07-11 | $19.57 | $19.57 | $19.45 | $19.45 | $12.50 | 4,164 |
| 2017-07-10 | $19.93 | $19.93 | $19.57 | $19.70 | $12.66 | 3,723 |
| 2017-07-07 | $20.30 | $20.30 | $19.35 | $19.51 | $12.54 | 631 |
| 2017-07-06 | $19.60 | $19.73 | $19.59 | $19.71 | $12.66 | 2,030 |
| 2017-07-05 | $19.72 | $19.72 | $19.62 | $19.65 | $12.63 | 3,130 |
| 2017-07-03 | $19.69 | $19.84 | $19.66 | $19.80 | $12.72 | 1,300 |
| 2017-06-30 | $19.35 | $19.35 | $19.35 | $19.35 | $12.43 | 0 |
| 2017-06-29 | $19.29 | $19.41 | $19.29 | $19.35 | $12.43 | 1,572 |
| 2017-06-28 | $19.42 | $19.43 | $19.42 | $19.42 | $12.48 | 2,000 |
| 2017-06-27 | $19.45 | $19.47 | $19.45 | $19.47 | $12.51 | 334 |
| 2017-06-26 | $19.23 | $19.44 | $19.22 | $19.37 | $12.45 | 4,698 |
| 2017-06-23 | $19.21 | $19.21 | $19.21 | $19.21 | $12.34 | 1,071 |
| 2017-06-22 | $19.19 | $19.20 | $19.14 | $19.20 | $12.34 | 2,314 |
| 2017-06-21 | $19.13 | $19.14 | $19.11 | $19.14 | $12.30 | 3,745 |
| 2017-06-20 | $19.50 | $19.50 | $19.50 | $19.50 | $12.53 | 140 |
| 2017-06-19 | $19.12 | $19.12 | $19.12 | $19.12 | $12.28 | 10 |
| 2017-06-16 | $19.26 | $19.26 | $19.12 | $19.12 | $12.28 | 682 |
| 2017-06-15 | $19.10 | $19.11 | $19.10 | $19.11 | $12.28 | 1,880 |
| 2017-06-14 | $19.17 | $19.17 | $19.11 | $19.15 | $12.30 | 2,420 |
| 2017-06-13 | $19.00 | $19.17 | $19.00 | $19.17 | $12.32 | 1,701 |
| 2017-06-12 | $19.24 | $19.32 | $19.24 | $19.26 | $12.38 | 752 |
| 2017-06-09 | $19.24 | $19.24 | $19.24 | $19.24 | $12.36 | 2,008 |
| 2017-06-08 | $19.08 | $19.08 | $19.08 | $19.08 | $12.26 | 0 |
| 2017-06-07 | $19.19 | $19.20 | $19.01 | $19.08 | $12.26 | 1,197 |
| 2017-06-06 | $19.11 | $19.11 | $19.11 | $19.11 | $12.28 | 860 |
| 2017-06-05 | $19.24 | $19.24 | $19.24 | $19.24 | $12.36 | 521 |
| 2017-06-02 | $19.11 | $19.11 | $19.11 | $19.11 | $12.28 | 10 |
| 2017-06-01 | $19.11 | $19.11 | $19.11 | $19.11 | $12.28 | 100 |
| 2017-05-31 | $18.97 | $19.03 | $18.93 | $18.97 | $12.19 | 9,102 |
| 2017-05-30 | $19.47 | $19.47 | $19.38 | $19.38 | $12.45 | 1,197 |
| 2017-05-26 | $19.47 | $19.47 | $19.47 | $19.47 | $12.51 | 25 |
| 2017-05-25 | $20.88 | $20.88 | $19.47 | $19.47 | $12.51 | 1,903 |
| 2017-05-24 | $19.47 | $19.47 | $19.47 | $19.47 | $12.51 | 250 |
| 2017-05-23 | $19.19 | $19.19 | $19.19 | $19.19 | $12.33 | 50 |
| 2017-05-22 | $19.17 | $19.21 | $19.17 | $19.19 | $12.33 | 606 |
| 2017-05-19 | $19.04 | $19.04 | $19.04 | $19.04 | $12.23 | 10 |
| 2017-05-18 | $19.04 | $19.04 | $19.04 | $19.04 | $12.23 | 602 |
| 2017-05-17 | $19.46 | $19.46 | $19.46 | $19.46 | $12.50 | 22 |
| 2017-05-16 | $19.46 | $19.46 | $19.46 | $19.46 | $12.50 | 100 |
| 2017-05-15 | $19.16 | $19.41 | $19.16 | $19.40 | $12.46 | 1,798 |
| 2017-05-12 | $19.33 | $19.33 | $19.03 | $19.10 | $12.27 | 4,398 |
| 2017-05-11 | $19.20 | $19.29 | $19.10 | $19.29 | $12.39 | 1,601 |
| 2017-05-10 | $19.33 | $19.52 | $19.28 | $19.43 | $12.48 | 7,539 |
| 2017-05-09 | $19.99 | $20.00 | $19.95 | $19.95 | $12.82 | 2,561 |
| 2017-05-08 | $20.10 | $20.10 | $19.98 | $19.98 | $12.84 | 2,831 |
| 2017-05-05 | $20.02 | $20.02 | $20.02 | $20.02 | $12.86 | 485 |
| 2017-05-04 | $20.55 | $20.55 | $20.04 | $20.07 | $12.90 | 553 |
| 2017-05-03 | $21.00 | $21.00 | $20.77 | $20.81 | $13.37 | 5,582 |
| 2017-05-02 | $21.36 | $21.53 | $21.31 | $21.35 | $13.72 | 1,501 |
| 2017-05-01 | $21.38 | $21.38 | $21.38 | $21.38 | $13.74 | 885 |
| 2017-04-28 | $21.35 | $21.35 | $21.29 | $21.29 | $13.68 | 1,520 |
| 2017-04-27 | $21.39 | $21.39 | $21.39 | $21.39 | $13.74 | 151 |
| 2017-04-26 | $21.40 | $21.40 | $21.40 | $21.40 | $13.75 | 199 |
| 2017-04-25 | $21.75 | $28.41 | $21.23 | $21.25 | $13.65 | 2,735 |
| 2017-04-24 | $21.52 | $21.52 | $21.25 | $21.25 | $13.65 | 596 |
| 2017-04-21 | $21.22 | $21.22 | $21.05 | $21.05 | $13.52 | 798 |
| 2017-04-20 | $20.70 | $20.70 | $20.70 | $20.70 | $13.30 | 1 |
| 2017-04-19 | $20.70 | $20.70 | $20.70 | $20.70 | $13.30 | 16 |
| 2017-04-18 | $20.81 | $20.81 | $20.70 | $20.70 | $13.30 | 200 |
| 2017-04-17 | $21.75 | $21.75 | $20.85 | $20.87 | $13.41 | 1,107 |
| 2017-04-13 | $20.97 | $20.97 | $20.63 | $20.63 | $13.25 | 700 |
| 2017-04-12 | $20.93 | $20.96 | $20.84 | $20.87 | $13.41 | 876 |
| 2017-04-11 | $20.71 | $20.71 | $20.71 | $20.71 | $13.31 | 4 |
| 2017-04-10 | $20.71 | $20.71 | $20.71 | $20.71 | $13.31 | 1,034 |
| 2017-04-07 | $21.58 | $21.58 | $21.51 | $21.51 | $13.32 | 1,540 |
| 2017-04-06 | $21.41 | $21.44 | $21.41 | $21.44 | $13.28 | 1,226 |
| 2017-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $13.32 | 350 |
| 2017-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $13.32 | 1 |
| 2017-04-03 | $21.48 | $21.60 | $21.45 | $21.50 | $13.32 | 2,024 |
| 2017-03-31 | $21.72 | $21.72 | $21.72 | $21.72 | $13.45 | 100 |
| 2017-03-30 | $21.54 | $21.54 | $21.49 | $21.53 | $13.33 | 1,102 |
| 2017-03-29 | $21.21 | $21.21 | $21.21 | $21.21 | $13.14 | 350 |
| 2017-03-28 | $20.60 | $20.60 | $20.60 | $20.60 | $12.76 | 0 |
| 2017-03-27 | $21.75 | $21.75 | $20.60 | $20.60 | $12.76 | 519 |
| 2017-03-24 | $20.71 | $20.71 | $20.71 | $20.71 | $12.83 | 1 |
| 2017-03-23 | $20.71 | $20.71 | $20.71 | $20.71 | $12.83 | 180 |
| 2017-03-22 | $20.65 | $20.71 | $20.65 | $20.71 | $12.83 | 402 |
| 2017-03-21 | $21.15 | $21.15 | $21.15 | $21.15 | $13.10 | 0 |
| 2017-03-20 | $21.15 | $21.15 | $21.15 | $21.15 | $13.10 | 241 |
| 2017-03-17 | $20.89 | $20.89 | $20.89 | $20.89 | $12.94 | 5 |
| 2017-03-16 | $20.97 | $20.97 | $20.89 | $20.89 | $12.94 | 727 |
| 2017-03-15 | $20.53 | $20.53 | $20.53 | $20.53 | $12.72 | 200 |
| 2017-03-14 | $20.52 | $20.62 | $20.38 | $20.51 | $12.71 | 4,233 |
| 2017-03-13 | $27.65 | $28.71 | $21.37 | $22.00 | $13.63 | 892 |
| 2017-03-10 | $20.51 | $20.51 | $20.51 | $20.51 | $12.70 | 1 |
| 2017-03-09 | $20.51 | $20.51 | $20.51 | $20.51 | $12.70 | 1,161 |
| 2017-03-08 | $20.96 | $20.96 | $20.96 | $20.96 | $12.98 | 15 |
| 2017-03-07 | $20.96 | $20.96 | $20.96 | $20.96 | $12.98 | 101 |
| 2017-03-06 | $20.85 | $20.85 | $20.85 | $20.85 | $12.91 | 250 |
| 2017-03-03 | $21.05 | $21.05 | $20.85 | $20.85 | $12.91 | 705 |
| 2017-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $13.01 | 0 |
| 2017-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $13.01 | 0 |
| 2017-02-28 | $21.16 | $21.18 | $21.00 | $21.00 | $13.01 | 1,100 |
| 2017-02-27 | $21.16 | $21.16 | $21.16 | $21.16 | $13.11 | 3 |
| 2017-02-24 | $21.16 | $21.16 | $21.16 | $21.16 | $13.11 | 130 |
| 2017-02-23 | $21.41 | $21.41 | $21.41 | $21.41 | $13.26 | 1,366 |
| 2017-02-22 | $21.04 | $21.04 | $21.04 | $21.04 | $13.03 | 0 |
| 2017-02-21 | $21.04 | $21.04 | $21.04 | $21.04 | $13.03 | 12 |
| 2017-02-17 | $21.04 | $21.04 | $21.04 | $21.04 | $13.03 | 0 |
| 2017-02-16 | $21.04 | $21.04 | $21.04 | $21.04 | $13.03 | 0 |
| 2017-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $13.03 | 200 |
| 2017-02-14 | $20.81 | $20.81 | $20.81 | $20.81 | $12.89 | 101 |
| 2017-02-13 | $20.16 | $20.16 | $20.16 | $20.16 | $12.48 | 0 |
| 2017-02-10 | $20.16 | $20.16 | $20.16 | $20.16 | $12.48 | 0 |
| 2017-02-09 | $20.16 | $20.16 | $20.16 | $20.16 | $12.48 | 0 |
| 2017-02-08 | $20.14 | $20.16 | $20.14 | $20.16 | $12.48 | 400 |
| 2017-02-07 | $20.13 | $20.13 | $20.13 | $20.13 | $12.47 | 4 |
| 2017-02-06 | $20.13 | $20.13 | $20.13 | $20.13 | $12.47 | 4 |
| 2017-02-03 | $19.93 | $20.17 | $19.93 | $20.13 | $12.47 | 1,297 |
| 2017-02-02 | $19.80 | $19.80 | $19.49 | $19.49 | $12.07 | 3,043 |
| 2017-02-01 | $19.62 | $19.62 | $19.62 | $19.62 | $12.15 | 305 |
| 2017-01-31 | $19.75 | $19.75 | $19.75 | $19.75 | $12.23 | 1 |
| 2017-01-30 | $19.75 | $19.75 | $19.75 | $19.75 | $12.23 | 508 |
| 2017-01-27 | $19.96 | $19.96 | $19.96 | $19.96 | $12.36 | 1 |
| 2017-01-26 | $19.96 | $19.96 | $19.96 | $19.96 | $12.36 | 200 |
| 2017-01-25 | $20.04 | $20.04 | $19.94 | $19.96 | $12.36 | 340 |
| 2017-01-24 | $21.52 | $21.52 | $21.52 | $21.52 | $13.33 | 65 |
| 2017-01-23 | $21.52 | $21.52 | $21.52 | $21.52 | $13.33 | 260 |
| 2017-01-20 | $19.58 | $19.58 | $19.58 | $19.58 | $12.13 | 150 |
| 2017-01-19 | $19.77 | $19.77 | $19.77 | $19.77 | $12.25 | 0 |
| 2017-01-18 | $19.77 | $19.77 | $19.77 | $19.77 | $12.25 | 0 |
| 2017-01-17 | $20.04 | $20.04 | $19.76 | $19.77 | $12.25 | 1,356 |
| 2017-01-13 | $19.65 | $19.65 | $19.65 | $19.65 | $12.17 | 2 |
| 2017-01-12 | $19.65 | $19.65 | $19.65 | $19.65 | $12.17 | 501 |
| 2017-01-11 | $20.39 | $20.39 | $20.39 | $20.39 | $12.63 | 0 |
| 2017-01-10 | $20.35 | $20.39 | $20.32 | $20.39 | $12.19 | 4,164 |
| 2017-01-09 | $20.79 | $20.79 | $20.54 | $20.54 | $12.28 | 1,003 |
| 2017-01-06 | $20.58 | $20.58 | $20.58 | $20.58 | $12.30 | 0 |
| 2017-01-05 | $20.52 | $20.65 | $20.52 | $20.58 | $12.30 | 2,500 |
| 2017-01-04 | $19.65 | $22.00 | $19.65 | $22.00 | $13.15 | 700 |
| 2017-01-03 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 0 |
| 2016-12-30 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 0 |
| 2016-12-29 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 10 |
| 2016-12-28 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 5 |
| 2016-12-27 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 11 |
| 2016-12-23 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 0 |
| 2016-12-22 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 0 |
| 2016-12-21 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 0 |
| 2016-12-20 | $19.63 | $19.63 | $19.63 | $19.63 | $11.73 | 600 |
| 2016-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $11.36 | 0 |
| 2016-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $11.36 | 0 |
| 2016-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $11.36 | 0 |
| 2016-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $11.36 | 0 |
| 2016-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $11.36 | 0 |
| 2016-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $11.36 | 0 |
| 2016-12-09 | $19.00 | $19.02 | $19.00 | $19.00 | $11.36 | 1,630 |
| 2016-12-08 | $18.85 | $18.85 | $18.85 | $18.85 | $11.27 | 0 |
| 2016-12-07 | $18.85 | $18.85 | $18.85 | $18.85 | $11.27 | 1,130 |
| 2016-12-06 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 0 |
| 2016-12-05 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 0 |
| 2016-12-02 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 100 |
| 2016-12-01 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 0 |
| 2016-11-30 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 0 |
| 2016-11-29 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 1 |
| 2016-11-28 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 40 |
| 2016-11-25 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 0 |
| 2016-11-23 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 29 |
| 2016-11-22 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 0 |
| 2016-11-21 | $18.26 | $18.26 | $18.26 | $18.26 | $10.91 | 1 |
| 2016-11-18 | $17.97 | $18.26 | $17.97 | $18.26 | $10.91 | 1,510 |
| 2016-11-17 | $17.79 | $17.79 | $17.79 | $17.79 | $10.63 | 2 |
| 2016-11-16 | $17.79 | $17.79 | $17.79 | $17.79 | $10.63 | 411 |
| 2016-11-15 | $16.81 | $16.81 | $16.81 | $16.81 | $10.05 | 0 |
| 2016-11-14 | $16.81 | $16.81 | $16.81 | $16.81 | $10.05 | 97 |
| 2016-11-11 | $16.81 | $16.81 | $16.81 | $16.81 | $10.05 | 0 |
| 2016-11-10 | $16.81 | $16.81 | $16.81 | $16.81 | $10.05 | 0 |
| 2016-11-09 | $16.81 | $16.81 | $16.81 | $16.81 | $10.05 | 127 |
| 2016-11-08 | $16.81 | $16.81 | $16.81 | $16.81 | $10.05 | 1 |
| 2016-11-07 | $16.82 | $16.82 | $16.81 | $16.81 | $10.05 | 300 |
| 2016-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $9.86 | 0 |
| 2016-11-03 | $16.50 | $16.50 | $16.50 | $16.50 | $9.86 | 1 |
| 2016-11-02 | $16.82 | $16.82 | $16.49 | $16.50 | $9.86 | 685 |
| 2016-11-01 | $17.72 | $17.72 | $17.72 | $17.72 | $10.59 | 0 |
| 2016-10-31 | $17.72 | $17.72 | $17.72 | $17.72 | $10.59 | 0 |
| 2016-10-28 | $17.72 | $17.72 | $17.72 | $17.72 | $10.59 | 0 |
| 2016-10-27 | $17.72 | $17.72 | $17.72 | $17.72 | $10.59 | 200 |
| 2016-10-26 | $17.97 | $17.97 | $17.97 | $17.97 | $10.74 | 1 |
| 2016-10-25 | $17.97 | $17.97 | $17.97 | $17.97 | $10.74 | 0 |
| 2016-10-24 | $17.97 | $17.97 | $17.97 | $17.97 | $10.74 | 132 |
| 2016-10-21 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 0 |
| 2016-10-20 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 0 |
| 2016-10-19 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 0 |
| 2016-10-18 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 50 |
| 2016-10-17 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 0 |
| 2016-10-14 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 0 |
| 2016-10-13 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 1 |
| 2016-10-12 | $17.89 | $17.89 | $17.89 | $17.89 | $10.69 | 15 |
| 2016-10-11 | $17.33 | $17.89 | $17.33 | $17.89 | $10.69 | 959 |
| 2016-10-10 | $18.73 | $18.73 | $18.73 | $18.73 | $10.75 | 1,244 |
| 2016-10-07 | $18.70 | $18.70 | $18.62 | $18.62 | $10.69 | 1,300 |
| 2016-10-06 | $18.63 | $18.70 | $18.63 | $18.70 | $10.74 | 417 |
| 2016-10-05 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 1 |
| 2016-10-04 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 1 |
| 2016-10-03 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-30 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 4 |
| 2016-09-29 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-28 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-27 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-26 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-23 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-22 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-21 | $18.47 | $18.47 | $18.47 | $18.47 | $10.61 | 0 |
| 2016-09-20 | $18.43 | $18.47 | $18.42 | $18.47 | $10.61 | 3,499 |
| 2016-09-19 | $18.09 | $18.09 | $18.09 | $18.09 | $10.39 | 80 |
| 2016-09-16 | $18.09 | $18.09 | $18.09 | $18.09 | $10.39 | 0 |
| 2016-09-15 | $18.09 | $18.09 | $18.09 | $18.09 | $10.39 | 0 |
| 2016-09-14 | $18.09 | $18.09 | $18.09 | $18.09 | $10.39 | 100 |
| 2016-09-13 | $17.91 | $17.91 | $17.91 | $17.91 | $10.28 | 100 |
| 2016-09-12 | $18.43 | $18.43 | $18.43 | $18.43 | $10.58 | 106 |
| 2016-09-09 | $19.25 | $19.25 | $19.25 | $19.25 | $11.05 | 26 |
| 2016-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $11.05 | 2 |
| 2016-09-07 | $19.25 | $19.25 | $19.25 | $19.25 | $11.05 | 257 |
| 2016-09-06 | $19.40 | $19.40 | $19.40 | $19.40 | $11.14 | 152 |
| 2016-09-02 | $19.40 | $19.40 | $19.40 | $19.40 | $11.14 | 107 |
| 2016-09-01 | $18.87 | $18.98 | $18.87 | $18.98 | $10.90 | 488 |
| 2016-08-31 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 0 |
| 2016-08-30 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 2 |
| 2016-08-29 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 80 |
| 2016-08-26 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 0 |
| 2016-08-25 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 130 |
| 2016-08-24 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 1 |
| 2016-08-23 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 0 |
| 2016-08-22 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 50 |
| 2016-08-19 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 100 |
| 2016-08-18 | $18.14 | $18.14 | $18.14 | $18.14 | $10.42 | 0 |
| 2016-08-17 | $18.10 | $18.14 | $18.10 | $18.14 | $10.42 | 2,140 |
| 2016-08-16 | $18.10 | $18.10 | $18.10 | $18.10 | $10.39 | 55 |
| 2016-08-15 | $18.10 | $18.10 | $18.10 | $18.10 | $10.39 | 200 |
| 2016-08-12 | $17.74 | $17.74 | $17.74 | $17.74 | $10.19 | 11 |
| 2016-08-11 | $17.74 | $17.74 | $17.74 | $17.74 | $10.19 | 0 |
| 2016-08-10 | $17.74 | $17.74 | $17.74 | $17.74 | $10.19 | 0 |
| 2016-08-09 | $17.74 | $17.74 | $17.74 | $17.74 | $10.19 | 0 |
| 2016-08-08 | $17.74 | $17.74 | $17.74 | $17.74 | $10.19 | 0 |
| 2016-08-05 | $17.80 | $17.80 | $17.53 | $17.74 | $10.19 | 10,600 |
| 2016-08-04 | $17.64 | $17.64 | $17.64 | $17.64 | $10.13 | 111 |
| 2016-08-03 | $17.57 | $17.64 | $17.57 | $17.64 | $10.13 | 650 |
| 2016-08-02 | $17.50 | $17.50 | $17.00 | $17.42 | $10.00 | 1,660 |
| 2016-08-01 | $17.79 | $17.79 | $17.79 | $17.79 | $10.21 | 10 |
| 2016-07-29 | $17.78 | $17.79 | $17.72 | $17.79 | $10.21 | 10,000 |
| 2016-07-28 | $17.46 | $17.46 | $17.46 | $17.46 | $10.03 | 2 |
| 2016-07-27 | $17.46 | $17.46 | $17.46 | $17.46 | $10.03 | 1 |
| 2016-07-26 | $17.48 | $17.50 | $17.46 | $17.46 | $10.03 | 13,843 |
| 2016-07-25 | $17.44 | $17.60 | $17.44 | $17.60 | $10.11 | 1,626 |
| 2016-07-22 | $17.33 | $17.46 | $17.33 | $17.46 | $10.02 | 201 |
| 2016-07-21 | $17.29 | $17.29 | $17.25 | $17.25 | $9.90 | 231 |
| 2016-07-20 | $17.19 | $17.19 | $17.19 | $17.19 | $9.87 | 500 |
| 2016-07-19 | $17.12 | $17.12 | $17.12 | $17.12 | $9.83 | 500 |
| 2016-07-18 | $17.06 | $17.06 | $17.06 | $17.06 | $9.80 | 1,900 |
| 2016-07-15 | $16.99 | $16.99 | $16.99 | $16.99 | $9.76 | 500 |
| 2016-07-14 | $16.75 | $16.75 | $16.75 | $16.75 | $9.62 | 500 |
| 2016-07-13 | $16.90 | $16.90 | $16.90 | $16.90 | $9.70 | 1,005 |
| 2016-07-12 | $16.66 | $16.66 | $16.66 | $16.66 | $9.57 | 0 |
| 2016-07-11 | $17.37 | $17.37 | $17.32 | $17.37 | $9.57 | 10,581 |
| 2016-07-08 | $17.04 | $17.04 | $17.04 | $17.04 | $9.38 | 0 |
| 2016-07-07 | $17.04 | $17.04 | $17.04 | $17.04 | $9.38 | 0 |
| 2016-07-06 | $16.86 | $17.04 | $16.86 | $17.04 | $9.38 | 350 |
| 2016-07-05 | $17.01 | $17.08 | $17.01 | $17.08 | $9.41 | 300 |
| 2016-07-01 | $16.96 | $16.96 | $16.96 | $16.96 | $9.34 | 350 |
| 2016-06-30 | $15.64 | $15.64 | $15.64 | $15.64 | $8.61 | 0 |
| 2016-06-29 | $15.64 | $15.64 | $15.64 | $15.64 | $8.61 | 0 |
| 2016-06-28 | $15.64 | $15.64 | $15.64 | $15.64 | $8.61 | 0 |
| 2016-06-27 | $15.64 | $15.66 | $15.64 | $15.64 | $8.61 | 601 |
| 2016-06-24 | $16.25 | $16.26 | $16.25 | $16.26 | $8.95 | 501 |
| 2016-06-23 | $15.91 | $15.91 | $15.91 | $15.91 | $8.76 | 0 |
| 2016-06-22 | $15.91 | $15.91 | $15.91 | $15.91 | $8.76 | 0 |
| 2016-06-21 | $15.91 | $15.91 | $15.91 | $15.91 | $8.76 | 0 |
| 2016-06-20 | $15.91 | $15.91 | $15.91 | $15.91 | $8.76 | 0 |
| 2016-06-17 | $15.91 | $15.91 | $15.91 | $15.91 | $8.76 | 0 |
| 2016-06-16 | $15.91 | $15.91 | $15.91 | $15.91 | $8.76 | 0 |
| 2016-06-15 | $16.05 | $16.05 | $15.80 | $15.91 | $8.76 | 700 |
| 2016-06-14 | $15.95 | $15.95 | $15.88 | $15.88 | $8.75 | 401 |
| 2016-06-13 | $16.04 | $16.04 | $16.04 | $16.04 | $8.83 | 0 |
| 2016-06-10 | $16.04 | $16.04 | $16.04 | $16.04 | $8.83 | 0 |
| 2016-06-09 | $16.07 | $16.10 | $16.04 | $16.04 | $8.83 | 1,500 |
| 2016-06-08 | $16.04 | $16.20 | $15.97 | $16.04 | $8.83 | 50,809 |
| 2016-06-07 | $16.14 | $16.14 | $16.14 | $16.14 | $8.89 | 55 |
| 2016-06-06 | $16.22 | $16.26 | $16.14 | $16.14 | $8.89 | 3,000 |
| 2016-06-03 | $15.99 | $16.07 | $15.93 | $16.01 | $8.82 | 3,900 |
| 2016-06-02 | $15.95 | $16.03 | $15.93 | $16.01 | $8.82 | 19,500 |
| 2016-06-01 | $15.36 | $15.36 | $15.36 | $15.36 | $8.46 | 0 |
| 2016-05-31 | $15.36 | $15.36 | $15.36 | $15.36 | $8.46 | 0 |
| 2016-05-27 | $15.36 | $15.36 | $15.36 | $15.36 | $8.46 | 0 |
| 2016-05-26 | $15.36 | $15.36 | $15.36 | $15.36 | $8.46 | 0 |
| 2016-05-25 | $15.36 | $15.36 | $15.36 | $15.36 | $8.46 | 0 |
| 2016-05-24 | $15.36 | $15.36 | $15.36 | $15.36 | $8.46 | 0 |
| 2016-05-23 | $15.47 | $15.51 | $15.36 | $15.36 | $8.46 | 2,300 |
| 2016-05-20 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 1 |
| 2016-05-19 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 0 |
| 2016-05-18 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 0 |
| 2016-05-17 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 0 |
| 2016-05-16 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 0 |
| 2016-05-13 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 1 |
| 2016-05-12 | $15.84 | $15.84 | $15.84 | $15.84 | $8.72 | 0 |
| 2016-05-11 | $15.93 | $15.93 | $15.84 | $15.84 | $8.72 | 406 |
| 2016-05-10 | $15.47 | $15.47 | $15.45 | $15.45 | $8.51 | 500 |
| 2016-05-09 | $15.43 | $15.43 | $15.43 | $15.43 | $8.50 | 0 |
| 2016-05-06 | $15.43 | $15.43 | $15.43 | $15.43 | $8.50 | 0 |
| 2016-05-05 | $15.57 | $15.57 | $15.43 | $15.43 | $8.50 | 200 |
| 2016-05-04 | $15.90 | $15.90 | $15.90 | $15.90 | $8.76 | 0 |
| 2016-05-03 | $15.90 | $15.90 | $15.90 | $15.90 | $8.76 | 1 |
| 2016-05-02 | $15.90 | $15.90 | $15.90 | $15.90 | $8.76 | 501 |
| 2016-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | $8.95 | 1 |
| 2016-04-28 | $16.25 | $16.25 | $16.25 | $16.25 | $8.95 | 0 |
| 2016-04-27 | $16.25 | $16.25 | $16.25 | $16.25 | $8.95 | 0 |
| 2016-04-26 | $16.25 | $16.25 | $16.25 | $16.25 | $8.95 | 1 |
| 2016-04-25 | $16.25 | $16.25 | $16.25 | $16.25 | $8.95 | 2,501 |
| 2016-04-22 | $16.11 | $16.11 | $16.11 | $16.11 | $8.87 | 1 |
| 2016-04-21 | $16.26 | $16.26 | $16.11 | $16.11 | $8.87 | 216 |
| 2016-04-20 | $16.19 | $16.19 | $16.19 | $16.19 | $8.92 | 139 |
| 2016-04-19 | $16.04 | $16.04 | $16.04 | $16.04 | $8.83 | 0 |
| 2016-04-18 | $16.04 | $16.04 | $16.04 | $16.04 | $8.83 | 0 |
| 2016-04-15 | $16.04 | $16.04 | $16.04 | $16.04 | $8.83 | 0 |
| 2016-04-14 | $16.04 | $16.04 | $16.04 | $16.04 | $8.83 | 100 |
| 2016-04-13 | $16.08 | $16.15 | $16.08 | $16.15 | $8.89 | 625 |
| 2016-04-12 | $15.35 | $15.35 | $15.35 | $15.35 | $8.45 | 0 |
| 2016-04-11 | $15.35 | $15.35 | $15.35 | $15.35 | $8.45 | 0 |
| 2016-04-08 | $15.35 | $15.35 | $15.35 | $15.35 | $8.45 | 0 |
| 2016-04-07 | $16.04 | $16.06 | $16.03 | $16.03 | $8.46 | 400 |
| 2016-04-06 | $15.99 | $15.99 | $15.99 | $15.99 | $8.44 | 0 |
| 2016-04-05 | $16.01 | $16.01 | $15.99 | $15.99 | $8.44 | 325 |
| 2016-04-04 | $16.02 | $16.03 | $16.02 | $16.03 | $8.46 | 400 |
| 2016-04-01 | $15.95 | $15.95 | $15.95 | $15.95 | $8.42 | 0 |
| 2016-03-31 | $15.95 | $15.95 | $15.95 | $15.95 | $8.42 | 0 |
| 2016-03-30 | $16.03 | $16.03 | $15.95 | $15.95 | $8.42 | 200 |
| 2016-03-29 | $15.72 | $15.72 | $15.72 | $15.72 | $8.30 | 0 |
| 2016-03-28 | $15.72 | $15.72 | $15.72 | $15.72 | $8.30 | 0 |
| 2016-03-24 | $15.72 | $15.72 | $15.72 | $15.72 | $8.30 | 0 |
| 2016-03-23 | $15.72 | $15.72 | $15.72 | $15.72 | $8.30 | 0 |
| 2016-03-22 | $15.72 | $15.72 | $15.72 | $15.72 | $8.30 | 0 |
| 2016-03-21 | $15.83 | $15.83 | $15.72 | $15.72 | $8.30 | 64,061 |
| 2016-03-18 | $15.66 | $15.66 | $15.66 | $15.66 | $8.26 | 0 |
| 2016-03-17 | $15.59 | $15.66 | $15.53 | $15.66 | $8.26 | 500 |
| 2016-03-16 | $14.98 | $14.98 | $14.90 | $14.98 | $7.90 | 1,686 |
| 2016-03-15 | $14.89 | $14.89 | $14.78 | $14.78 | $7.80 | 400 |
| 2016-03-14 | $14.89 | $14.98 | $14.89 | $14.98 | $7.90 | 1,000 |
| 2016-03-11 | $14.89 | $14.95 | $14.89 | $14.95 | $7.89 | 386 |
| 2016-03-10 | $14.51 | $14.54 | $14.31 | $14.47 | $7.64 | 10,300 |
| 2016-03-09 | $14.66 | $14.66 | $14.46 | $14.46 | $7.63 | 1,200 |
| 2016-03-08 | $14.87 | $14.87 | $14.87 | $14.87 | $7.85 | 0 |
| 2016-03-07 | $15.00 | $15.00 | $14.87 | $14.87 | $7.85 | 200 |
| 2016-03-04 | $14.71 | $15.22 | $14.71 | $15.22 | $8.03 | 700 |
| 2016-03-03 | $13.83 | $13.83 | $13.83 | $13.83 | $7.30 | 0 |
| 2016-03-02 | $13.83 | $13.83 | $13.83 | $13.83 | $7.30 | 0 |
| 2016-03-01 | $13.83 | $13.83 | $13.83 | $13.83 | $7.30 | 0 |
| 2016-02-29 | $13.83 | $13.83 | $13.83 | $13.83 | $7.30 | 1,000 |
| 2016-02-26 | $13.08 | $13.24 | $13.08 | $13.19 | $6.96 | 900 |
| 2016-02-25 | $12.64 | $13.01 | $12.64 | $13.01 | $6.87 | 3,100 |
| 2016-02-24 | $12.26 | $12.26 | $12.19 | $12.19 | $6.43 | 200 |
| 2016-02-23 | $12.63 | $12.63 | $12.53 | $12.53 | $6.61 | 200 |
| 2016-02-22 | $12.57 | $12.57 | $12.56 | $12.56 | $6.63 | 23,000 |
| 2016-02-19 | $12.42 | $12.42 | $12.42 | $12.42 | $6.55 | 500 |
| 2016-02-18 | $11.24 | $11.24 | $11.24 | $11.24 | $5.93 | 0 |
| 2016-02-17 | $11.24 | $11.24 | $11.24 | $11.24 | $5.93 | 0 |
| 2016-02-16 | $11.24 | $11.24 | $11.24 | $11.24 | $5.93 | 0 |
| 2016-02-12 | $11.24 | $11.24 | $11.24 | $11.24 | $5.93 | 0 |
| 2016-02-11 | $11.25 | $11.25 | $11.24 | $11.24 | $5.93 | 2,000 |
| 2016-02-10 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-09 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-08 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-05 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-04 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-03 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-02 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-02-01 | $13.13 | $13.13 | $13.05 | $13.05 | $6.89 | 3,500 |
| 2016-01-29 | $13.06 | $13.06 | $13.06 | $13.06 | $6.89 | 0 |
| 2016-01-28 | $13.06 | $13.06 | $13.06 | $13.06 | $6.89 | 0 |
| 2016-01-27 | $13.03 | $13.06 | $13.03 | $13.06 | $6.89 | 200 |
| 2016-01-26 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-01-25 | $13.05 | $13.05 | $13.05 | $13.05 | $6.89 | 0 |
| 2016-01-22 | $12.94 | $13.05 | $12.85 | $13.05 | $6.89 | 400 |
| 2016-01-21 | $12.15 | $12.26 | $12.15 | $12.26 | $6.47 | 400 |
| 2016-01-20 | $12.59 | $12.59 | $12.59 | $12.59 | $6.64 | 0 |
| 2016-01-19 | $12.59 | $12.59 | $12.59 | $12.59 | $6.64 | 0 |
| 2016-01-15 | $12.59 | $12.59 | $12.59 | $12.59 | $6.64 | 0 |
| 2016-01-14 | $12.66 | $12.66 | $12.59 | $12.59 | $6.64 | 200 |
| 2016-01-13 | $13.65 | $13.65 | $13.65 | $13.65 | $7.20 | 388 |
| 2016-01-12 | $13.90 | $13.90 | $13.90 | $13.90 | $7.33 | 300 |
| 2016-01-11 | $14.87 | $14.87 | $14.87 | $14.87 | $7.85 | 0 |
| 2016-01-08 | $15.74 | $15.74 | $15.65 | $15.65 | $7.85 | 200 |
| 2016-01-07 | $16.37 | $16.37 | $16.37 | $16.37 | $8.21 | 0 |
| 2016-01-06 | $16.25 | $16.37 | $16.25 | $16.37 | $8.21 | 800 |
| 2016-01-05 | $16.39 | $16.39 | $16.39 | $16.39 | $8.22 | 0 |
| 2016-01-04 | $16.39 | $16.39 | $16.39 | $16.39 | $8.22 | 0 |
| 2015-12-31 | $16.39 | $16.39 | $16.39 | $16.39 | $8.22 | 0 |
| 2015-12-30 | $16.39 | $16.39 | $16.39 | $16.39 | $8.22 | 0 |
| 2015-12-29 | $16.39 | $16.39 | $16.39 | $16.39 | $8.22 | 0 |
| 2015-12-28 | $16.36 | $16.39 | $16.36 | $16.39 | $8.22 | 2,000 |
| 2015-12-24 | $15.76 | $15.76 | $15.76 | $15.76 | $7.90 | 0 |
| 2015-12-23 | $15.76 | $15.76 | $15.76 | $15.76 | $7.90 | 0 |
| 2015-12-22 | $15.76 | $15.76 | $15.76 | $15.76 | $7.90 | 0 |
| 2015-12-21 | $15.81 | $15.81 | $15.76 | $15.76 | $7.90 | 200 |
| 2015-12-18 | $15.97 | $15.97 | $15.97 | $15.97 | $8.01 | 0 |
| 2015-12-17 | $15.91 | $16.00 | $15.90 | $15.97 | $8.01 | 3,680 |
| 2015-12-16 | $14.69 | $14.69 | $14.69 | $14.69 | $7.37 | 0 |
| 2015-12-15 | $14.69 | $14.69 | $14.69 | $14.69 | $7.37 | 500 |
| 2015-12-14 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 0 |
| 2015-12-11 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 0 |
| 2015-12-10 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 0 |
| 2015-12-09 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 0 |
| 2015-12-08 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 0 |
| 2015-12-07 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 0 |
| 2015-12-04 | $17.90 | $17.90 | $17.90 | $17.90 | $8.98 | 500 |
| 2015-12-03 | $18.23 | $18.23 | $18.23 | $18.23 | $9.14 | 0 |
| 2015-12-02 | $18.32 | $18.32 | $18.23 | $18.23 | $9.14 | 200 |
| 2015-12-01 | $17.80 | $17.80 | $17.80 | $17.80 | $8.93 | 0 |
| 2015-11-30 | $17.80 | $17.80 | $17.80 | $17.80 | $8.93 | 0 |
| 2015-11-27 | $17.80 | $17.80 | $17.80 | $17.80 | $8.93 | 0 |
| 2015-11-25 | $17.80 | $17.80 | $17.80 | $17.80 | $8.93 | 635 |
| 2015-11-24 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-23 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-20 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-19 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-18 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-17 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-16 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-13 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-12 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-11 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-10 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-09 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-06 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 0 |
| 2015-11-05 | $16.55 | $16.55 | $16.55 | $16.55 | $8.30 | 635 |
| 2015-11-04 | $16.37 | $16.37 | $16.37 | $16.37 | $8.21 | 0 |
| 2015-11-03 | $16.37 | $16.37 | $16.37 | $16.37 | $8.21 | 200 |
| 2015-11-02 | $16.21 | $16.32 | $16.21 | $16.32 | $8.18 | 1,000 |
| 2015-10-30 | $16.15 | $16.15 | $16.15 | $16.15 | $8.10 | 0 |
| 2015-10-29 | $16.18 | $16.18 | $16.15 | $16.15 | $8.10 | 1,135 |
| 2015-10-28 | $15.85 | $15.85 | $15.85 | $15.85 | $7.95 | 0 |
| 2015-10-27 | $15.85 | $15.85 | $15.85 | $15.85 | $7.95 | 600 |
| 2015-10-26 | $16.26 | $16.26 | $16.26 | $16.26 | $8.15 | 0 |
| 2015-10-23 | $16.26 | $16.26 | $16.26 | $16.26 | $8.15 | 0 |
| 2015-10-22 | $16.26 | $16.26 | $16.26 | $16.26 | $8.15 | 0 |
| 2015-10-21 | $16.26 | $16.26 | $16.26 | $16.26 | $8.15 | 0 |
| 2015-10-20 | $16.26 | $16.26 | $16.26 | $16.26 | $8.15 | 0 |
| 2015-10-19 | $16.27 | $16.31 | $16.26 | $16.26 | $8.15 | 900 |
| 2015-10-16 | $16.22 | $16.22 | $16.22 | $16.22 | $8.13 | 100 |
| 2015-10-15 | $17.28 | $17.28 | $17.28 | $17.28 | $8.67 | 0 |
| 2015-10-14 | $17.28 | $17.28 | $17.28 | $17.28 | $8.67 | 0 |
| 2015-10-13 | $17.28 | $17.28 | $17.28 | $17.28 | $8.67 | 0 |
| 2015-10-12 | $17.28 | $17.28 | $17.28 | $17.28 | $8.67 | 0 |
| 2015-10-09 | $17.28 | $17.28 | $17.28 | $17.28 | $8.67 | 100 |
LBDC (LBDC) News Headlines
Recent LBDC (LBDC) News
Similar Companies to LBDC (LBDC) 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 | -- | -- | -- |