MGM China Holdings Ltd (MCHVY) Exchange: PINK
Data as of Aug. 20, 2025
$21.45 ($0.00) 0.00%
MGM China Holdings Ltd - Daily Information
Click for more stock information on MGM China Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $21.45 |
| Previous Close | $21.45 |
| High | $21.45 |
| Low | $21.45 |
| Adjusted Open | $21.45 |
| Previous Adjusted Close | $21.45 |
| Adjusted High | $21.45 |
| Adjusted Low | $21.45 |
About MGM China Holdings Ltd (MCHVY)
Mgm China Holdings Ltd Unsp Adr (Cayman
Invest in MGM China Holdings Ltd (MCHVY)
Historical Stock Data for MGM China Holdings Ltd (MCHVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2025-07-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2025-07-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-07-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-07-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 47 |
| 2025-07-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 12 |
| 2025-07-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-07-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-07-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 17 |
| 2025-07-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2025-07-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 45 |
| 2025-07-17 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 24 |
| 2025-07-16 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 45 |
| 2025-07-15 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 44 |
| 2025-07-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2025-07-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3 |
| 2025-07-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 95 |
| 2025-07-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2025-07-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 155 |
| 2025-07-07 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 38 |
| 2025-07-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 36 |
| 2025-07-02 | $21.23 | $21.34 | $21.12 | $21.34 | $21.34 | 9,441 |
| 2025-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 776 |
| 2025-06-30 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 7 |
| 2025-06-27 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 1 |
| 2025-06-26 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 521 |
| 2025-06-25 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 2 |
| 2025-06-24 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-06-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-06-20 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-06-18 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 15 |
| 2025-06-17 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-06-16 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 5 |
| 2025-06-13 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 64 |
| 2025-06-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 13 |
| 2025-06-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 5 |
| 2025-06-10 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-06-09 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 4 |
| 2025-06-06 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 30 |
| 2025-06-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 70 |
| 2025-06-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 61 |
| 2025-06-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 2 |
| 2025-06-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 141 |
| 2025-05-30 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 10 |
| 2025-05-29 | $18.64 | $18.98 | $16.35 | $18.98 | $18.98 | 3,979 |
| 2025-05-28 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 0 |
| 2025-05-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 3 |
| 2025-05-23 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 0 |
| 2025-05-22 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 5 |
| 2025-05-21 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 67 |
| 2025-05-20 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 2 |
| 2025-05-19 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 62 |
| 2025-05-16 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 2 |
| 2025-05-15 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 5 |
| 2025-05-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 43 |
| 2025-05-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 25 |
| 2025-05-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 208 |
| 2025-05-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 234 |
| 2025-05-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 507 |
| 2025-05-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 16 |
| 2025-05-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-05-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 3 |
| 2025-05-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-05-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 58 |
| 2025-04-30 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 177 |
| 2025-04-29 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2025-04-28 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 60 |
| 2025-04-25 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 4 |
| 2025-04-24 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
| 2025-04-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 74 |
| 2025-04-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2025-04-21 | $15.00 | $15.00 | $14.93 | $14.93 | $14.93 | 1,518 |
| 2025-04-17 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 8 |
| 2025-04-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 50 |
| 2025-04-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2025-04-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2025-04-11 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 72 |
| 2025-04-10 | $14.17 | $14.48 | $14.17 | $14.48 | $14.48 | 3,517 |
| 2025-04-09 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 319 |
| 2025-04-08 | $15.06 | $15.06 | $14.32 | $14.32 | $14.32 | 765 |
| 2025-04-07 | $15.13 | $15.13 | $14.50 | $14.68 | $14.68 | 748 |
| 2025-04-04 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 226 |
| 2025-04-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 125 |
| 2025-04-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 70 |
| 2025-04-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 61 |
| 2025-03-31 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 37 |
| 2025-03-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2025-03-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 29 |
| 2025-03-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 51 |
| 2025-03-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 51 |
| 2025-03-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-14 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 33 |
| 2025-03-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2025-03-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2025-03-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4 |
| 2025-03-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-07 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 29 |
| 2025-03-06 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 51 |
| 2025-03-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-03-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 2 |
| 2025-02-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 77 |
| 2025-02-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 206 |
| 2025-02-26 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2025-02-25 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2025-02-24 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 123 |
| 2025-02-21 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 5 |
| 2025-02-20 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-02-19 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 2 |
| 2025-02-18 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 380 |
| 2025-02-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2025-02-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 71 |
| 2025-02-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 114 |
| 2025-02-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 98 |
| 2025-02-10 | $15.53 | $15.53 | $15.52 | $15.52 | $15.52 | 602 |
| 2025-02-07 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 86 |
| 2025-02-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 5 |
| 2025-02-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 100 |
| 2025-02-04 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 103 |
| 2025-02-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 37 |
| 2025-01-31 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 201 |
| 2025-01-30 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-01-29 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 157 |
| 2025-01-28 | $16.85 | $16.86 | $16.85 | $16.86 | $16.86 | 278 |
| 2025-01-27 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 206 |
| 2025-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-01-23 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 125 |
| 2025-01-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2025-01-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-01-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 66 |
| 2025-01-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 95 |
| 2025-01-15 | $16.71 | $16.75 | $16.71 | $16.75 | $16.75 | 389 |
| 2025-01-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2025-01-13 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 413 |
| 2025-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2025-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-01-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3 |
| 2024-12-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-12-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 18 |
| 2024-12-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 15 |
| 2024-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-12-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 398 |
| 2024-12-20 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 34 |
| 2024-12-19 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 171 |
| 2024-12-18 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 4 |
| 2024-12-17 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 8 |
| 2024-12-16 | $15.20 | $15.24 | $15.20 | $15.24 | $15.24 | 545 |
| 2024-12-13 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 51 |
| 2024-12-12 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 101 |
| 2024-12-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2024-12-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 180 |
| 2024-12-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2024-12-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 1,715 |
| 2024-12-05 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 385 |
| 2024-12-04 | $15.23 | $15.28 | $15.23 | $15.28 | $15.28 | 463 |
| 2024-12-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2024-12-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 81 |
| 2024-11-29 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 100 |
| 2024-11-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 138 |
| 2024-11-26 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 122 |
| 2024-11-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 502 |
| 2024-11-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-11-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-11-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3,003 |
| 2024-11-19 | $14.69 | $14.75 | $14.69 | $14.70 | $14.70 | 1,027 |
| 2024-11-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 22 |
| 2024-11-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 4,061 |
| 2024-11-14 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 21 |
| 2024-11-13 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 18 |
| 2024-11-12 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 85 |
| 2024-11-11 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2024-11-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 6 |
| 2024-11-07 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 10 |
| 2024-11-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 10 |
| 2024-11-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2024-11-04 | $15.72 | $15.73 | $15.72 | $15.73 | $15.73 | 247 |
| 2024-11-01 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-10-31 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 75 |
| 2024-10-30 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 66 |
| 2024-10-29 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-10-28 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 76 |
| 2024-10-25 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 219 |
| 2024-10-24 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 2,000 |
| 2024-10-23 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 200 |
| 2024-10-22 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 8 |
| 2024-10-21 | $15.36 | $15.37 | $15.36 | $15.37 | $15.37 | 543 |
| 2024-10-18 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 36 |
| 2024-10-17 | $15.31 | $15.31 | $15.19 | $15.19 | $15.19 | 801 |
| 2024-10-16 | $15.75 | $15.75 | $15.55 | $15.63 | $15.63 | 619 |
| 2024-10-15 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 594 |
| 2024-10-14 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 12 |
| 2024-10-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 148 |
| 2024-10-10 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 102 |
| 2024-10-09 | $17.49 | $17.54 | $17.49 | $17.49 | $17.49 | 1,622 |
| 2024-10-08 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 3 |
| 2024-10-07 | $19.26 | $20.25 | $19.26 | $20.05 | $20.05 | 1,402 |
| 2024-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-10-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 614 |
| 2024-10-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-09-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 3 |
| 2024-09-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-09-26 | $17.76 | $17.76 | $17.75 | $17.75 | $17.75 | 824 |
| 2024-09-25 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2024-09-24 | $17.01 | $17.27 | $17.01 | $17.27 | $17.27 | 200 |
| 2024-09-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 196 |
| 2024-09-20 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2024-09-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
| 2024-09-18 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 185 |
| 2024-09-17 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-09-16 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 1 |
| 2024-09-13 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 10 |
| 2024-09-12 | $16.11 | $16.11 | $16.11 | $16.11 | $15.58 | 0 |
| 2024-09-11 | $16.11 | $16.11 | $16.11 | $16.11 | $15.58 | 6 |
| 2024-09-10 | $16.11 | $16.11 | $16.11 | $16.11 | $15.58 | 0 |
| 2024-09-09 | $16.11 | $16.11 | $16.11 | $16.11 | $15.58 | 5 |
| 2024-09-06 | $16.11 | $16.11 | $16.11 | $16.11 | $15.58 | 128 |
| 2024-09-05 | $16.15 | $16.15 | $16.15 | $16.15 | $15.62 | 20 |
| 2024-09-04 | $15.59 | $15.59 | $15.59 | $15.59 | $15.08 | 1,141 |
| 2024-09-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.08 | 0 |
| 2024-08-30 | $16.09 | $16.09 | $15.59 | $15.59 | $15.08 | 1,141 |
| 2024-08-29 | $15.59 | $15.59 | $15.59 | $15.59 | $15.08 | 1,060 |
| 2024-08-28 | $14.88 | $14.88 | $14.85 | $14.85 | $14.37 | 2,000 |
| 2024-08-27 | $16.36 | $16.36 | $16.36 | $16.36 | $15.83 | 11 |
| 2024-08-26 | $16.36 | $16.36 | $16.36 | $16.36 | $15.83 | 0 |
| 2024-08-23 | $16.36 | $16.36 | $16.36 | $16.36 | $15.83 | 39 |
| 2024-08-22 | $15.71 | $16.36 | $15.71 | $16.36 | $15.83 | 1,200 |
| 2024-08-21 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-20 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-19 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 88 |
| 2024-08-16 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-14 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-13 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-12 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 0 |
| 2024-08-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.05 | 203 |
| 2024-08-08 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 0 |
| 2024-08-07 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 0 |
| 2024-08-06 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 29 |
| 2024-08-05 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 1 |
| 2024-08-02 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 6 |
| 2024-08-01 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 4 |
| 2024-07-31 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 0 |
| 2024-07-30 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 1 |
| 2024-07-29 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 55 |
| 2024-07-26 | $18.12 | $18.12 | $18.12 | $18.12 | $17.53 | 108 |
| 2024-07-25 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 40 |
| 2024-07-24 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 4 |
| 2024-07-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 0 |
| 2024-07-22 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 304 |
| 2024-07-19 | $19.26 | $19.26 | $19.26 | $19.26 | $18.63 | 0 |
| 2024-07-18 | $19.26 | $19.26 | $19.26 | $19.26 | $18.63 | 0 |
| 2024-07-17 | $19.26 | $19.26 | $19.26 | $19.26 | $18.63 | 3 |
| 2024-07-16 | $19.26 | $19.26 | $19.26 | $19.26 | $18.63 | 8 |
| 2024-07-15 | $19.26 | $19.26 | $19.26 | $19.26 | $18.63 | 19 |
| 2024-07-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 200 |
| 2024-07-11 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 513 |
| 2024-07-10 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2024-07-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2024-07-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2024-07-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2024-07-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 235 |
| 2024-07-02 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2024-07-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2024-06-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2024-06-24 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2024-06-21 | $20.15 | $20.15 | $19.77 | $19.77 | $19.77 | 286 |
| 2024-06-20 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-06-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1 |
| 2024-06-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 4 |
| 2024-06-14 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 3 |
| 2024-06-13 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-06-12 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-06-11 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1 |
| 2024-06-10 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-06-07 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-06-06 | $21.16 | $21.16 | $21.16 | $21.16 | $20.79 | 0 |
| 2024-06-05 | $21.16 | $21.16 | $21.16 | $21.16 | $20.79 | 0 |
| 2024-06-04 | $21.16 | $21.16 | $21.16 | $21.16 | $20.79 | 0 |
| 2024-06-03 | $21.16 | $21.16 | $21.16 | $21.16 | $20.79 | 2 |
| 2024-05-31 | $21.16 | $21.16 | $21.16 | $21.16 | $20.79 | 0 |
| 2024-05-30 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-05-29 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-05-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-05-24 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 142 |
| 2024-05-23 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2024-05-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-05-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2024-05-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 20 |
| 2024-05-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2024-05-16 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2024-05-15 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-05-14 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-05-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 84 |
| 2024-05-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 8 |
| 2024-05-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2024-05-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2024-05-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-05-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 32 |
| 2024-05-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 3 |
| 2024-05-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1,941 |
| 2024-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2024-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 8 |
| 2024-04-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 8 |
| 2024-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 8 |
| 2024-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2024-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 34 |
| 2024-04-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2024-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2024-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4 |
| 2024-04-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 344 |
| 2024-04-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2024-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $20.85 | 1,202 |
| 2024-04-04 | $21.08 | $21.08 | $20.63 | $21.01 | $20.85 | 1,202 |
| 2024-04-03 | $20.19 | $20.70 | $20.19 | $20.70 | $20.54 | 1,484 |
| 2024-04-02 | $20.03 | $20.03 | $20.03 | $20.03 | $19.87 | 1,403 |
| 2024-04-01 | $20.03 | $20.03 | $19.94 | $20.03 | $19.87 | 1,403 |
| 2024-03-28 | $19.58 | $20.07 | $19.58 | $19.74 | $19.59 | 1,401 |
| 2024-03-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.19 | 0 |
| 2024-03-26 | $20.35 | $20.35 | $20.35 | $20.35 | $20.19 | 3 |
| 2024-03-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.19 | 6 |
| 2024-03-22 | $20.25 | $20.35 | $20.25 | $20.35 | $20.19 | 401 |
| 2024-03-21 | $18.29 | $18.77 | $18.29 | $18.77 | $18.63 | 2,540 |
| 2024-03-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.36 | 0 |
| 2024-03-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.36 | 0 |
| 2024-03-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.36 | 0 |
| 2024-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2024-03-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 20 |
| 2024-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2 |
| 2024-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-03-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 40 |
| 2024-03-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 11 |
| 2024-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4 |
| 2024-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2024-02-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2024-02-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 75 |
| 2024-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-22 | $19.91 | $19.91 | $18.50 | $18.50 | $18.50 | 202 |
| 2024-02-21 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 15 |
| 2024-02-20 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 27 |
| 2024-02-16 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 38 |
| 2024-02-15 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 17 |
| 2024-02-14 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 107 |
| 2024-02-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 6 |
| 2024-02-12 | $17.65 | $17.65 | $17.16 | $17.48 | $17.48 | 1,152 |
| 2024-02-09 | $16.87 | $16.97 | $16.79 | $16.97 | $16.97 | 1,108 |
| 2024-02-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 6 |
| 2024-02-07 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2024-02-06 | $16.25 | $16.58 | $16.25 | $16.58 | $16.58 | 447 |
| 2024-02-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 101 |
| 2024-02-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-02-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 2 |
| 2024-01-31 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 6 |
| 2024-01-30 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2024-01-29 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-01-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-01-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-01-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-01-23 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 6,300 |
| 2024-01-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-01-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 6,300 |
| 2024-01-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-01-17 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-01-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 1 |
| 2024-01-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-01-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-01-10 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 11 |
| 2024-01-09 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 51 |
| 2024-01-08 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 2 |
| 2024-01-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-01-04 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 2 |
| 2024-01-03 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 154 |
| 2024-01-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 11 |
| 2023-12-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 60 |
| 2023-12-27 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 13 |
| 2023-12-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 5 |
| 2023-12-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1 |
| 2023-12-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 6 |
| 2023-12-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 24 |
| 2023-12-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 18 |
| 2023-12-15 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1 |
| 2023-12-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-13 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 3 |
| 2023-12-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-11 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 90 |
| 2023-12-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 3 |
| 2023-12-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 12 |
| 2023-12-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-27 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1 |
| 2023-11-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1 |
| 2023-11-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 10 |
| 2023-11-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-15 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-13 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-10 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1 |
| 2023-11-09 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-11-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,684 |
| 2023-11-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 5 |
| 2023-11-01 | $14.45 | $14.64 | $14.45 | $14.64 | $14.64 | 1,816 |
| 2023-10-31 | $14.66 | $14.95 | $14.65 | $14.95 | $14.95 | 3,507 |
| 2023-10-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 3 |
| 2023-10-27 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1 |
| 2023-10-26 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1 |
| 2023-10-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1 |
| 2023-10-24 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2023-10-23 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 2,206 |
| 2023-10-20 | $14.14 | $14.23 | $14.14 | $14.23 | $14.23 | 2,403 |
| 2023-10-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1 |
| 2023-10-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-10-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 12 |
| 2023-10-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 15 |
| 2023-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 103 |
| 2023-10-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 16 |
| 2023-10-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-10-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-10-02 | $15.67 | $15.67 | $15.45 | $15.45 | $15.45 | 1,702 |
| 2023-09-29 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 1,703 |
| 2023-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 13 |
| 2023-09-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 142 |
| 2023-09-26 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 1 |
| 2023-09-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2023-09-22 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 301 |
| 2023-09-21 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 6 |
| 2023-09-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 3 |
| 2023-09-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 5 |
| 2023-09-18 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 100 |
| 2023-09-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 100 |
| 2023-09-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 100 |
| 2023-09-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 3 |
| 2023-09-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 2 |
| 2023-09-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-09-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 13 |
| 2023-09-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 131 |
| 2023-08-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-08-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-08-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 13 |
| 2023-08-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1 |
| 2023-08-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 302 |
| 2023-08-24 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 100 |
| 2023-08-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-08-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 202 |
| 2023-08-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-17 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 20 |
| 2023-08-16 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 21 |
| 2023-08-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 10 |
| 2023-08-09 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
| 2023-08-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 6 |
| 2023-08-04 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-08-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
| 2023-08-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 4 |
| 2023-07-31 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-07-28 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-07-27 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-07-26 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-07-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
| 2023-07-24 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2 |
| 2023-07-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-07-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 8 |
| 2023-07-19 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2 |
| 2023-07-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
| 2023-07-17 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
| 2023-07-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
| 2023-07-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 7 |
| 2023-07-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 9 |
| 2023-07-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 7 |
| 2023-07-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 15 |
| 2023-07-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 101 |
| 2023-07-06 | $14.29 | $14.29 | $13.79 | $13.79 | $13.79 | 2,944 |
| 2023-07-05 | $14.50 | $14.99 | $14.50 | $14.99 | $14.99 | 1,572 |
| 2023-07-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-29 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 3 |
| 2023-06-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 10 |
| 2023-06-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 5 |
| 2023-06-23 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 4 |
| 2023-06-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 39 |
| 2023-06-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1 |
| 2023-06-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 3 |
| 2023-06-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 6 |
| 2023-06-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1 |
| 2023-06-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 88 |
| 2023-06-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 56 |
| 2023-06-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 35 |
| 2023-06-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-06-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 12 |
| 2023-06-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 4 |
| 2023-06-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 8 |
| 2023-06-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 8 |
| 2023-05-31 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 978 |
| 2023-05-30 | $12.73 | $12.81 | $12.73 | $12.81 | $12.81 | 1,099 |
| 2023-05-26 | $12.13 | $12.16 | $11.94 | $11.94 | $11.94 | 1,318 |
| 2023-05-25 | $11.95 | $12.15 | $11.95 | $12.15 | $12.15 | 2,119 |
| 2023-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,212 |
| 2023-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 276 |
| 2023-05-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 10 |
| 2023-05-19 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 6,010 |
| 2023-05-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 6,412 |
| 2023-05-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 17 |
| 2023-05-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 13 |
| 2023-05-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 30 |
| 2023-05-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 5 |
| 2023-05-11 | $13.54 | $13.54 | $13.51 | $13.51 | $13.51 | 293 |
| 2023-05-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 6 |
| 2023-05-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-05-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4 |
| 2023-05-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 66 |
| 2023-05-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2,068 |
| 2023-05-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4 |
| 2023-05-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 8 |
| 2023-05-01 | $16.35 | $16.45 | $16.35 | $16.40 | $16.40 | 1,083 |
| 2023-04-28 | $16.33 | $16.43 | $16.33 | $16.43 | $16.43 | 3,670 |
| 2023-04-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,192 |
| 2023-04-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 14 |
| 2023-04-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 179 |
| 2023-04-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 2,173 |
| 2023-04-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 31 |
| 2023-04-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2 |
| 2023-04-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2 |
| 2023-04-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2 |
| 2023-04-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 51 |
| 2023-04-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-03-31 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 33 |
| 2023-03-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 7 |
| 2023-03-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2 |
| 2023-03-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1 |
| 2023-03-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 101 |
| 2023-03-24 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 252 |
| 2023-03-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 17 |
| 2023-03-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1 |
| 2023-03-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-03-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 808 |
| 2023-03-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 2 |
| 2023-03-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 12 |
| 2023-03-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 219 |
| 2023-03-14 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 64 |
| 2023-03-13 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 10 |
| 2023-03-10 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 202 |
| 2023-03-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 2 |
| 2023-03-08 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 362 |
| 2023-03-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 116 |
| 2023-03-06 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 1 |
| 2023-03-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 12 |
| 2023-03-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 38 |
| 2023-03-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 128 |
| 2023-02-28 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1 |
| 2023-02-27 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 56 |
| 2023-02-24 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 2,057 |
| 2023-02-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 38 |
| 2023-02-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 622 |
| 2023-02-21 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 78 |
| 2023-02-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-02-16 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 82 |
| 2023-02-15 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 2 |
| 2023-02-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1 |
| 2023-02-13 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 17 |
| 2023-02-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 17 |
| 2023-02-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 17 |
| 2023-02-08 | $14.26 | $14.26 | $13.98 | $14.05 | $14.05 | 1,915 |
| 2023-02-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 34 |
| 2023-02-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 78 |
| 2023-02-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 340 |
| 2023-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 179 |
| 2023-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,033 |
| 2023-01-31 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 428 |
| 2023-01-30 | $15.01 | $15.15 | $15.01 | $15.15 | $15.15 | 346 |
| 2023-01-27 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 64 |
| 2023-01-26 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 56 |
| 2023-01-25 | $16.16 | $16.47 | $16.16 | $16.47 | $16.47 | 3,383 |
| 2023-01-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 32 |
| 2023-01-23 | $16.41 | $16.47 | $16.35 | $16.47 | $16.47 | 2,233 |
| 2023-01-20 | $15.64 | $16.13 | $15.64 | $16.12 | $16.12 | 3,204 |
| 2023-01-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 44 |
| 2023-01-18 | $15.89 | $15.89 | $15.71 | $15.71 | $15.71 | 1,534 |
| 2023-01-17 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 194 |
| 2023-01-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 38 |
| 2023-01-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 13 |
| 2023-01-11 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 415 |
| 2023-01-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 61 |
| 2023-01-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 268 |
| 2023-01-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1,126 |
| 2023-01-05 | $15.60 | $15.60 | $15.11 | $15.60 | $15.60 | 7,303 |
| 2023-01-04 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 62 |
| 2023-01-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 47 |
| 2022-12-30 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 23 |
| 2022-12-29 | $13.51 | $13.51 | $13.11 | $13.11 | $13.11 | 4,246 |
| 2022-12-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 279 |
| 2022-12-27 | $13.29 | $13.53 | $13.05 | $13.05 | $13.05 | 5,006 |
| 2022-12-23 | $12.96 | $12.99 | $12.84 | $12.84 | $12.84 | 2,644 |
| 2022-12-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 11 |
| 2022-12-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 36 |
| 2022-12-20 | $12.55 | $12.60 | $12.55 | $12.60 | $12.60 | 600 |
| 2022-12-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 494 |
| 2022-12-16 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 322 |
| 2022-12-15 | $12.72 | $12.95 | $12.71 | $12.95 | $12.95 | 1,181 |
| 2022-12-14 | $13.15 | $13.15 | $12.64 | $12.88 | $12.88 | 720 |
| 2022-12-13 | $12.91 | $13.75 | $12.91 | $13.49 | $13.49 | 6,550 |
| 2022-12-12 | $13.05 | $13.06 | $12.24 | $12.24 | $12.24 | 4,059 |
| 2022-12-09 | $12.64 | $13.34 | $12.64 | $12.98 | $12.98 | 1,758 |
| 2022-12-08 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 325 |
| 2022-12-07 | $11.65 | $11.98 | $11.39 | $11.39 | $11.39 | 2,272 |
| 2022-12-06 | $11.68 | $11.95 | $11.28 | $11.28 | $11.28 | 8,600 |
| 2022-12-05 | $10.69 | $11.12 | $10.52 | $11.12 | $11.12 | 3,187 |
| 2022-12-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 521 |
| 2022-12-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 635 |
| 2022-11-30 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 4 |
| 2022-11-29 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 37 |
| 2022-11-28 | $7.20 | $7.37 | $7.03 | $7.32 | $7.32 | 27,305 |
| 2022-11-25 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 93 |
| 2022-11-23 | $6.94 | $7.21 | $6.94 | $7.21 | $7.21 | 12,968 |
| 2022-11-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 183 |
| 2022-11-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 131 |
| 2022-11-18 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 42 |
| 2022-11-17 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 2 |
| 2022-11-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-11-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 2 |
| 2022-11-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-11-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 35 |
| 2022-11-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 147 |
| 2022-11-09 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 24 |
| 2022-11-08 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 23 |
| 2022-11-07 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 146 |
| 2022-11-04 | $6.16 | $6.16 | $6.04 | $6.04 | $6.04 | 1,490 |
| 2022-11-03 | $6.06 | $6.16 | $5.98 | $5.98 | $5.98 | 1,587 |
| 2022-11-02 | $5.69 | $6.11 | $5.69 | $5.69 | $5.69 | 1,569 |
| 2022-11-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 50 |
| 2022-10-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 8 |
| 2022-10-28 | $4.85 | $4.85 | $4.62 | $4.62 | $4.62 | 564 |
| 2022-10-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 12 |
| 2022-10-26 | $5.00 | $5.00 | $4.91 | $4.91 | $4.91 | 1,256 |
| 2022-10-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 61 |
| 2022-10-24 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 25 |
| 2022-10-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 9 |
| 2022-10-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 37 |
| 2022-10-19 | $5.69 | $5.69 | $5.51 | $5.51 | $5.51 | 1,595 |
| 2022-10-18 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-10-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 1 |
| 2022-10-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-10-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 39 |
| 2022-10-12 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2 |
| 2022-10-11 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 21 |
| 2022-10-10 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 11 |
| 2022-10-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 123 |
| 2022-10-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 53 |
| 2022-10-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1 |
| 2022-10-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 4,100 |
| 2022-10-03 | $6.49 | $6.50 | $6.38 | $6.38 | $6.38 | 4,301 |
| 2022-09-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 103 |
| 2022-09-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 20 |
| 2022-09-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 3 |
| 2022-09-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 504 |
| 2022-09-26 | $6.45 | $6.51 | $6.45 | $6.51 | $6.51 | 12,002 |
| 2022-09-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-09-22 | $6.10 | $6.28 | $6.01 | $6.01 | $6.01 | 63,450 |
| 2022-09-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4 |
| 2022-09-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 25 |
| 2022-09-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-09-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 300 |
| 2022-09-15 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-09-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-09-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-09-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3,700 |
| 2022-09-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3,700 |
| 2022-09-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-09-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-09-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-09-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-09-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-31 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1 |
| 2022-08-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 20 |
| 2022-08-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 2 |
| 2022-08-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 2 |
| 2022-08-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 17 |
| 2022-08-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1 |
| 2022-08-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 21 |
| 2022-08-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 11 |
| 2022-08-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 12 |
| 2022-08-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 5 |
| 2022-08-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 17 |
| 2022-08-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1 |
| 2022-08-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-08-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1,010 |
| 2022-08-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-08-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 3 |
| 2022-08-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 2 |
| 2022-07-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 11 |
| 2022-07-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-07-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 300 |
| 2022-07-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 100 |
| 2022-07-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-07-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 350 |
| 2022-07-11 | $6.35 | $6.35 | $6.26 | $6.26 | $6.26 | 769 |
| 2022-07-08 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-07-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-07-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-07-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-07-01 | $6.88 | $6.88 | $6.78 | $6.78 | $6.78 | 4,200 |
| 2022-06-30 | $6.70 | $6.70 | $6.67 | $6.67 | $6.67 | 4,200 |
| 2022-06-29 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-06-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 10 |
| 2022-06-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 28 |
| 2022-06-24 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-06-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 700 |
| 2022-06-22 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 54 |
| 2022-06-21 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-16 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-15 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-14 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 11 |
| 2022-06-10 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-09 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 10 |
| 2022-06-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-06-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 434 |
| 2022-06-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 300 |
| 2022-06-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 409 |
| 2022-06-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-31 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1 |
| 2022-05-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1 |
| 2022-05-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 100 |
| 2022-05-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-05-23 | $5.94 | $5.94 | $5.84 | $5.93 | $5.93 | 306 |
| 2022-05-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 69 |
| 2022-05-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 16 |
| 2022-05-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 439 |
| 2022-05-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-05-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-05-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 2,004 |
| 2022-05-12 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-11 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-10 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-09 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-05-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,300 |
| 2022-04-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 3,300 |
| 2022-04-28 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-27 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 4 |
| 2022-04-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 2,600 |
| 2022-04-25 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-22 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-21 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-19 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-18 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 2,600 |
| 2022-04-14 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 2,600 |
| 2022-04-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-04-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-04-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-04-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 36 |
| 2022-04-07 | $6.89 | $6.89 | $6.83 | $6.83 | $6.83 | 200 |
| 2022-04-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-04-05 | $7.72 | $7.72 | $7.70 | $7.70 | $7.70 | 3,540 |
| 2022-04-04 | $7.49 | $7.61 | $7.49 | $7.61 | $7.61 | 3,900 |
| 2022-04-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-03-31 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-03-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-03-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 565 |
| 2022-03-28 | $6.98 | $7.13 | $6.96 | $7.13 | $7.13 | 7,465 |
| 2022-03-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-03-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 85 |
| 2022-03-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-03-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-03-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 156 |
| 2022-03-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 156 |
| 2022-03-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 114 |
| 2022-03-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 400 |
| 2022-03-15 | $5.70 | $5.70 | $5.55 | $5.63 | $5.63 | 701 |
| 2022-03-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 55 |
| 2022-03-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-03-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 273 |
| 2022-03-09 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 273 |
| 2022-03-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-03-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-03-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 150 |
| 2022-03-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-03-02 | $7.63 | $7.94 | $7.63 | $7.94 | $7.94 | 5,000 |
| 2022-03-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 24 |
| 2022-02-28 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 62 |
| 2022-02-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-02-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-02-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-02-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 25 |
| 2022-02-18 | $8.86 | $8.95 | $8.86 | $8.95 | $8.95 | 3,804 |
| 2022-02-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-16 | $8.98 | $8.98 | $8.77 | $8.98 | $8.98 | 1,550 |
| 2022-02-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,565 |
| 2022-02-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2022-02-11 | $8.75 | $8.75 | $8.45 | $8.46 | $8.46 | 1,256 |
| 2022-02-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 20 |
| 2022-02-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-02-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 175 |
| 2022-02-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 100 |
| 2022-02-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 15 |
| 2022-02-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 50 |
| 2022-02-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-02-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 6,500 |
| 2022-01-31 | $7.83 | $7.86 | $7.83 | $7.86 | $7.86 | 7,313 |
| 2022-01-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 15 |
| 2022-01-27 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-01-26 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 28 |
| 2022-01-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 652 |
| 2022-01-24 | $8.42 | $8.42 | $8.36 | $8.36 | $8.36 | 452 |
| 2022-01-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 8 |
| 2022-01-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,345 |
| 2022-01-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 2,102 |
| 2022-01-18 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-01-14 | $7.42 | $7.83 | $7.42 | $7.83 | $7.83 | 2,102 |
| 2022-01-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-01-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-01-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 189 |
| 2022-01-10 | $7.15 | $7.15 | $6.90 | $6.90 | $6.90 | 610 |
| 2022-01-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 120 |
| 2022-01-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-01-05 | $7.17 | $7.17 | $7.00 | $7.00 | $7.00 | 2,290 |
| 2022-01-04 | $7.64 | $7.64 | $7.41 | $7.50 | $7.50 | 10,680 |
| 2022-01-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 145 |
| 2021-12-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-12-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-12-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 700 |
| 2021-12-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 230 |
| 2021-12-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 15 |
| 2021-12-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 130 |
| 2021-12-22 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-12-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 10 |
| 2021-12-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-12-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,201 |
| 2021-12-16 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,143 |
| 2021-12-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 100 |
| 2021-12-14 | $6.55 | $6.63 | $6.55 | $6.63 | $6.63 | 311 |
| 2021-12-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 500 |
| 2021-12-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 645 |
| 2021-12-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-12-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 20 |
| 2021-12-07 | $7.82 | $8.00 | $7.82 | $8.00 | $8.00 | 7,964 |
| 2021-12-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2021-12-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 870 |
| 2021-12-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 130 |
| 2021-12-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 100 |
| 2021-11-30 | $7.78 | $7.78 | $7.62 | $7.76 | $7.76 | 1,780 |
| 2021-11-29 | $8.19 | $8.19 | $8.02 | $8.04 | $8.04 | 5,800 |
| 2021-11-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-11-24 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 550 |
| 2021-11-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 25 |
| 2021-11-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2021-11-19 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2021-11-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2021-11-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 400 |
| 2021-11-16 | $8.26 | $8.37 | $8.26 | $8.37 | $8.37 | 6,700 |
| 2021-11-15 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 7 |
| 2021-11-12 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2021-11-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2021-11-10 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2021-11-09 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 5 |
| 2021-11-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 14 |
| 2021-11-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 60 |
| 2021-11-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2021-11-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 30 |
| 2021-11-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 3,100 |
| 2021-11-01 | $8.45 | $8.57 | $8.36 | $8.57 | $8.57 | 3,100 |
| 2021-10-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-10-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-10-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1 |
| 2021-10-26 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1,022 |
| 2021-10-25 | $8.59 | $8.64 | $8.48 | $8.64 | $8.64 | 1,100 |
| 2021-10-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 40 |
| 2021-10-21 | $8.69 | $8.77 | $8.69 | $8.77 | $8.77 | 2,220 |
| 2021-10-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 5,363 |
| 2021-10-19 | $8.70 | $8.76 | $8.70 | $8.76 | $8.76 | 330 |
| 2021-10-18 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 130 |
| 2021-10-15 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 2,890 |
| 2021-10-14 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 3,984 |
| 2021-10-13 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 95 |
| 2021-10-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,926 |
| 2021-10-11 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2021-10-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2021-10-07 | $8.00 | $8.24 | $8.00 | $8.24 | $8.24 | 4,207 |
| 2021-10-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-10-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-10-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-10-01 | $7.60 | $7.60 | $7.35 | $7.36 | $7.36 | 2,448 |
| 2021-09-30 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 7,500 |
| 2021-09-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 200 |
| 2021-09-28 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 300 |
| 2021-09-27 | $7.72 | $7.82 | $7.54 | $7.82 | $7.82 | 16,121 |
| 2021-09-24 | $8.37 | $8.38 | $8.37 | $8.38 | $8.38 | 625 |
| 2021-09-23 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 24,000 |
| 2021-09-22 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 170 |
| 2021-09-21 | $8.75 | $8.95 | $8.75 | $8.95 | $8.95 | 250 |
| 2021-09-20 | $8.60 | $8.60 | $8.55 | $8.55 | $8.55 | 3,245 |
| 2021-09-17 | $8.87 | $8.92 | $8.87 | $8.92 | $8.92 | 14,504 |
| 2021-09-16 | $8.91 | $9.14 | $8.81 | $9.14 | $9.14 | 15,417 |
| 2021-09-15 | $8.86 | $9.14 | $8.86 | $9.13 | $9.13 | 1,795 |
| 2021-09-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 200 |
| 2021-09-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2021-09-10 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2021-09-09 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2021-09-08 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2021-09-07 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 4,000 |
| 2021-09-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2021-09-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 50 |
| 2021-09-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 45 |
| 2021-08-31 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 30 |
| 2021-08-30 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2021-08-27 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 1,010 |
| 2021-08-26 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2,350 |
| 2021-08-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-08-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 166 |
| 2021-08-23 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 500 |
| 2021-08-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 14 |
| 2021-08-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2021-08-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2021-08-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 520 |
| 2021-08-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2021-08-13 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2021-08-12 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 520 |
| 2021-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 6 |
| 2021-08-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,051 |
| 2021-08-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 159 |
| 2021-08-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 15 |
| 2021-08-04 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-08-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-08-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-30 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 25 |
| 2021-07-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-27 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10 |
| 2021-07-23 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-22 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 13 |
| 2021-07-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-09 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 3 |
| 2021-07-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-07-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-30 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10 |
| 2021-06-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-23 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10 |
| 2021-06-22 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-18 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 5 |
| 2021-06-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-09 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10 |
| 2021-06-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
| 2021-06-04 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10 |
| 2021-06-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-06-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-27 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
| 2021-05-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 25 |
| 2021-05-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10 |
| 2021-05-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-18 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 15 |
| 2021-05-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 2 |
| 2021-05-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-05-04 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 9 |
| 2021-05-03 | $19.64 | $19.64 | $19.63 | $19.63 | $19.63 | 2,019 |
| 2021-04-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2021-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2021-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 15 |
| 2021-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2021-04-14 | $20.40 | $20.40 | $20.00 | $20.00 | $20.00 | 435 |
| 2021-04-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-12 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-08 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-07 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-06 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-05 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 200 |
| 2021-04-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-31 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-30 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-29 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-22 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-19 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-18 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-17 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-16 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 110 |
| 2021-03-15 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-12 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 10 |
| 2021-03-10 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-09 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-03-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 65 |
| 2021-02-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2021-02-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 25 |
| 2021-02-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 25 |
| 2021-02-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1 |
| 2021-02-22 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 10 |
| 2021-02-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-10 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 10 |
| 2021-02-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1 |
| 2021-02-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 10 |
| 2021-02-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-02-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-01-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 60 |
| 2021-01-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-01-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-01-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-01-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1 |
| 2021-01-22 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 205 |
| 2021-01-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 7 |
| 2021-01-20 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 100 |
| 2021-01-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-01-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2021-01-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2021-01-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 15 |
| 2021-01-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2021-01-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2021-01-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 21 |
| 2021-01-07 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2021-01-06 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2021-01-05 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 15 |
| 2021-01-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-31 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 15 |
| 2020-12-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 10 |
| 2020-12-29 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-24 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-23 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-22 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 32 |
| 2020-12-18 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-16 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-10 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-07 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-03 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-02 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-12-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-11-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-11-27 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-11-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-11-24 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 200 |
| 2020-11-23 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 20 |
| 2020-11-20 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2020-11-19 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 500 |
| 2020-11-18 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2020-11-17 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 500 |
| 2020-11-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-11-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-11-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 10 |
| 2020-11-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-11-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 5 |
| 2020-11-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-11-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2 |
| 2020-11-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 8 |
| 2020-11-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-11-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-11-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2 |
| 2020-10-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-10-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2020-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2020-09-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2020-09-29 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2020-09-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 65 |
| 2020-09-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 40 |
| 2020-09-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2020-08-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 51 |
| 2020-08-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-08-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 110 |
| 2020-08-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-08-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-08-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-08-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2020-08-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5,000 |
| 2020-08-10 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2020-08-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2020-08-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 500 |
| 2020-08-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2020-08-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2020-08-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2020-07-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 157 |
| 2020-07-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-07-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-07-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-07-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 20 |
| 2020-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-07-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 209 |
| 2020-07-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2020-07-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2020-07-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2020-07-17 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2020-07-16 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 100 |
| 2020-07-15 | $15.26 | $15.26 | $15.03 | $15.03 | $15.03 | 400 |
| 2020-07-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2020-07-13 | $15.00 | $15.48 | $15.00 | $15.48 | $15.48 | 5,500 |
| 2020-07-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2020-07-09 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2020-07-08 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2020-07-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2020-07-06 | $15.43 | $15.43 | $15.42 | $15.42 | $15.42 | 1,800 |
| 2020-07-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2020-07-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2020-06-30 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2020-06-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2020-06-26 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2020-06-25 | $15.85 | $15.85 | $15.84 | $15.84 | $15.84 | 850 |
| 2020-06-24 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2020-06-23 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1,000 |
| 2020-06-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-06-19 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-06-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-06-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-06-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 50 |
| 2020-06-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-06-12 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-06-11 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 100 |
| 2020-06-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 100 |
| 2020-06-09 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 100 |
| 2020-06-08 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2020-06-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 13 |
| 2020-06-04 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2020-06-03 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2020-06-02 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2020-06-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.71 | 0 |
| 2020-05-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.71 | 129 |
| 2020-05-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-26 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 2 |
| 2020-05-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 1 |
| 2020-05-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 65 |
| 2020-05-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 2 |
| 2020-05-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 0 |
| 2020-05-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 100 |
| 2020-05-05 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-05-04 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-05-01 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-30 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-29 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-28 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-27 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-24 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-23 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-22 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-21 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-17 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 0 |
| 2020-04-16 | $13.38 | $13.38 | $13.38 | $13.38 | $13.27 | 102 |
| 2020-04-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
| 2020-04-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
| 2020-04-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
| 2020-04-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 0 |
| 2020-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.90 | 200 |
| 2020-04-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.78 | 100 |
| 2020-04-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-04-03 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-04-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 7 |
| 2020-04-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-03-31 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 51 |
| 2020-03-30 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 10 |
| 2020-03-27 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 11 |
| 2020-03-26 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 61 |
| 2020-03-25 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-03-24 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-03-23 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-03-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 32 |
| 2020-03-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2020-03-18 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 107 |
| 2020-03-17 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 115 |
| 2020-03-16 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 67 |
| 2020-03-13 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 25 |
| 2020-03-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 50 |
| 2020-03-11 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 15 |
| 2020-03-10 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 65 |
| 2020-03-09 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 0 |
| 2020-03-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 25 |
| 2020-03-05 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 1 |
| 2020-03-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 0 |
| 2020-03-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 0 |
| 2020-03-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 64 |
| 2020-02-28 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 4 |
| 2020-02-27 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 14 |
| 2020-02-26 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 0 |
| 2020-02-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 65 |
| 2020-02-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 10 |
| 2020-02-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 0 |
| 2020-02-20 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 0 |
| 2020-02-19 | $18.46 | $18.46 | $18.46 | $18.46 | $18.31 | 100 |
| 2020-02-18 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 0 |
| 2020-02-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 2 |
| 2020-02-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 31 |
| 2020-02-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 0 |
| 2020-02-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 19 |
| 2020-02-10 | $17.33 | $17.33 | $17.27 | $17.33 | $17.19 | 515 |
| 2020-02-07 | $17.37 | $17.37 | $17.37 | $17.37 | $17.23 | 0 |
| 2020-02-06 | $17.37 | $17.37 | $17.37 | $17.37 | $17.23 | 86 |
| 2020-02-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.23 | 0 |
| 2020-02-03 | $17.37 | $17.37 | $17.37 | $17.37 | $17.23 | 1 |
| 2020-01-31 | $17.37 | $17.37 | $17.37 | $17.37 | $17.23 | 100 |
| 2020-01-30 | $17.04 | $17.04 | $17.04 | $17.04 | $16.90 | 218 |
| 2020-01-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2020-01-28 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 100 |
| 2020-01-27 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-24 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-23 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-22 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-17 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-14 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-13 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-10 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-09 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-08 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-07 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-06 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-03 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2020-01-02 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-31 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-30 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 87 |
| 2019-12-27 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-26 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-24 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-23 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 15 |
| 2019-12-20 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-19 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-18 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-17 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 0 |
| 2019-12-13 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 400 |
| 2019-12-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 60 |
| 2019-12-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-12-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-12-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 15 |
| 2019-12-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-12-05 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-12-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-12-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-12-02 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 0 |
| 2019-11-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.96 | 200 |
| 2019-11-27 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 0 |
| 2019-11-26 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 0 |
| 2019-11-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 0 |
| 2019-11-22 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 3 |
| 2019-11-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 0 |
| 2019-11-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 16 |
| 2019-11-19 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 0 |
| 2019-11-18 | $18.05 | $18.05 | $18.05 | $18.05 | $17.90 | 885 |
| 2019-11-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 0 |
| 2019-11-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.11 | 100 |
| 2019-11-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.60 | 300 |
| 2019-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 123 |
| 2019-11-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 23 |
| 2019-11-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2019-11-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2019-11-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2019-11-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2019-11-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 25 |
| 2019-11-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2019-10-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 23 |
| 2019-10-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 100 |
| 2019-10-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 35 |
| 2019-10-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 105 |
| 2019-10-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 39 |
| 2019-10-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 18 |
| 2019-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 75 |
| 2019-10-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 2 |
| 2019-10-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-10-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 15 |
| 2019-09-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 25 |
| 2019-09-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 10 |
| 2019-09-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 0 |
| 2019-09-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.74 | 464 |
| 2019-09-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-09-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-09-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 13 |
| 2019-09-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-09-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-09-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-09-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 2 |
| 2019-08-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 0 |
| 2019-08-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 803 |
| 2019-08-15 | $18.30 | $18.30 | $18.17 | $18.17 | $18.02 | 100 |
| 2019-08-14 | $18.17 | $18.17 | $18.17 | $18.17 | $18.03 | 25 |
| 2019-08-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.03 | 100 |
| 2019-08-12 | $17.94 | $17.94 | $17.94 | $17.94 | $17.68 | 0 |
| 2019-08-09 | $18.30 | $18.30 | $18.30 | $18.30 | $18.03 | 100 |
| 2019-08-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.68 | 0 |
| 2019-08-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.68 | 113 |
| 2019-08-06 | $19.08 | $19.08 | $19.08 | $19.08 | $18.80 | 15 |
| 2019-08-05 | $19.08 | $19.08 | $19.08 | $19.08 | $18.80 | 75 |
| 2019-08-02 | $18.81 | $19.08 | $18.81 | $19.08 | $18.80 | 3,120 |
| 2019-08-01 | $21.17 | $21.19 | $21.17 | $21.19 | $20.88 | 100 |
| 2019-07-31 | $21.19 | $21.19 | $21.19 | $21.19 | $20.88 | 10 |
| 2019-07-30 | $21.17 | $21.19 | $21.17 | $21.19 | $20.88 | 100 |
| 2019-07-29 | $21.19 | $21.19 | $21.19 | $21.19 | $20.88 | 0 |
| 2019-07-26 | $21.19 | $21.19 | $21.19 | $21.19 | $20.88 | 0 |
| 2019-07-25 | $21.19 | $21.19 | $21.19 | $21.19 | $20.88 | 0 |
| 2019-07-24 | $21.19 | $21.19 | $21.19 | $21.19 | $20.88 | 1 |
| 2019-07-23 | $21.17 | $21.19 | $21.17 | $21.19 | $20.88 | 787 |
| 2019-07-22 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-18 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-16 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 19 |
| 2019-07-15 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-11 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-10 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-09 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-08 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-05 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 32 |
| 2019-07-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-07-01 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-06-28 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 20 |
| 2019-06-27 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-06-26 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-06-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-06-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 0 |
| 2019-06-21 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 13 |
| 2019-06-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.17 | 701 |
| 2019-06-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.19 | 112 |
| 2019-06-17 | $18.46 | $18.46 | $18.46 | $18.46 | $18.19 | 25 |
| 2019-06-14 | $18.46 | $18.46 | $18.46 | $18.46 | $18.19 | 39 |
| 2019-06-13 | $18.46 | $18.46 | $18.46 | $18.46 | $18.19 | 136 |
| 2019-06-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.69 | 5 |
| 2019-06-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.69 | 0 |
| 2019-06-10 | $18.85 | $18.97 | $18.85 | $18.97 | $18.69 | 1,963 |
| 2019-06-07 | $17.68 | $17.68 | $17.68 | $17.68 | $17.42 | 1,300 |
| 2019-06-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.52 | 41 |
| 2019-06-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.52 | 1,388 |
| 2019-06-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.67 | 0 |
| 2019-05-31 | $19.97 | $19.97 | $19.97 | $19.97 | $19.67 | 0 |
| 2019-05-30 | $19.92 | $19.92 | $19.92 | $19.92 | $19.63 | 91 |
| 2019-05-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.67 | 0 |
| 2019-05-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.63 | 0 |
| 2019-05-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.63 | 0 |
| 2019-05-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.63 | 1 |
| 2019-05-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.63 | 394 |
| 2019-05-21 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 0 |
| 2019-05-20 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 15 |
| 2019-05-17 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 35 |
| 2019-05-16 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 116 |
| 2019-05-15 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 28 |
| 2019-05-14 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 0 |
| 2019-05-13 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 0 |
| 2019-05-10 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 0 |
| 2019-05-09 | $21.21 | $21.21 | $21.21 | $21.21 | $20.85 | 190 |
| 2019-05-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.03 | 0 |
| 2019-05-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.03 | 100 |
| 2019-05-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 25 |
| 2019-05-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 0 |
| 2019-05-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 0 |
| 2019-05-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 0 |
| 2019-04-30 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 0 |
| 2019-04-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 0 |
| 2019-04-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.36 | 100 |
| 2019-04-24 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-23 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-22 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 70 |
| 2019-04-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-16 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 64 |
| 2019-04-15 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-10 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-09 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 84 |
| 2019-04-08 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-05 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 1 |
| 2019-04-04 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-03 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-02 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-04-01 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-03-29 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-03-28 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-03-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-03-26 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 0 |
| 2019-03-25 | $23.27 | $23.27 | $23.27 | $23.27 | $22.88 | 338 |
| 2019-03-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 10 |
| 2019-03-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-06 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-03-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 2 |
| 2019-03-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 8 |
| 2019-03-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 53 |
| 2019-02-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 5 |
| 2019-02-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-06 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-02-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 4 |
| 2019-01-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-29 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 4 |
| 2019-01-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 42 |
| 2019-01-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 7 |
| 2019-01-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 34 |
| 2019-01-09 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 5 |
| 2019-01-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2019-01-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 1 |
| 2018-12-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 10 |
| 2018-12-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 1 |
| 2018-12-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 50 |
| 2018-12-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 66 |
| 2018-12-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 96 |
| 2018-12-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 0 |
| 2018-12-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 100 |
| 2018-12-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 0 |
| 2018-12-04 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 0 |
| 2018-12-03 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 0 |
| 2018-11-30 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 14 |
| 2018-11-29 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 0 |
| 2018-11-28 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 45 |
| 2018-11-27 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 0 |
| 2018-11-26 | $19.53 | $19.53 | $19.53 | $19.53 | $19.20 | 169 |
| 2018-11-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.60 | 0 |
| 2018-11-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.60 | 46 |
| 2018-11-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.60 | 0 |
| 2018-11-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.60 | 758 |
| 2018-11-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.50 | 0 |
| 2018-11-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.50 | 0 |
| 2018-11-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.50 | 0 |
| 2018-11-12 | $17.20 | $17.80 | $17.20 | $17.80 | $17.50 | 381 |
| 2018-11-09 | $19.56 | $19.56 | $19.56 | $19.56 | $19.23 | 130 |
| 2018-11-08 | $19.56 | $19.56 | $19.56 | $19.56 | $19.23 | 45 |
| 2018-11-07 | $19.56 | $19.56 | $19.56 | $19.56 | $19.23 | 113 |
| 2018-11-06 | $19.17 | $19.17 | $19.17 | $19.17 | $18.85 | 1,759 |
| 2018-11-05 | $20.30 | $20.30 | $20.30 | $20.30 | $19.96 | 37 |
| 2018-11-02 | $20.30 | $20.30 | $20.30 | $20.30 | $19.96 | 2,450 |
| 2018-11-01 | $17.90 | $17.91 | $17.90 | $17.91 | $17.61 | 2,200 |
| 2018-10-31 | $16.58 | $16.58 | $16.58 | $16.58 | $16.30 | 0 |
| 2018-10-30 | $16.58 | $16.58 | $16.58 | $16.58 | $16.30 | 25 |
| 2018-10-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.30 | 100 |
| 2018-10-26 | $16.74 | $16.74 | $16.74 | $16.74 | $16.46 | 103 |
| 2018-10-25 | $18.22 | $18.22 | $18.22 | $18.22 | $17.91 | 0 |
| 2018-10-24 | $18.25 | $18.25 | $18.22 | $18.22 | $17.91 | 564 |
| 2018-10-23 | $18.64 | $18.64 | $18.64 | $18.64 | $18.33 | 172 |
| 2018-10-22 | $18.64 | $18.64 | $18.64 | $18.64 | $18.33 | 0 |
| 2018-10-19 | $18.64 | $18.64 | $18.64 | $18.64 | $18.33 | 155 |
| 2018-10-18 | $18.64 | $18.64 | $18.64 | $18.64 | $18.33 | 25 |
| 2018-10-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.33 | 300 |
| 2018-10-16 | $18.69 | $18.69 | $18.69 | $18.69 | $18.38 | 100 |
| 2018-10-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.37 | 0 |
| 2018-10-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.37 | 92 |
| 2018-10-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.37 | 0 |
| 2018-10-10 | $18.68 | $18.68 | $18.68 | $18.68 | $18.37 | 92 |
| 2018-10-09 | $18.68 | $18.68 | $18.68 | $18.68 | $18.37 | 400 |
| 2018-10-08 | $18.65 | $18.65 | $18.34 | $18.34 | $18.03 | 2,062 |
| 2018-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.93 | 187 |
| 2018-10-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.93 | 300 |
| 2018-10-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.39 | 0 |
| 2018-10-02 | $18.94 | $18.94 | $18.70 | $18.70 | $18.39 | 995 |
| 2018-10-01 | $19.03 | $19.03 | $19.03 | $19.03 | $18.71 | 142 |
| 2018-09-28 | $19.03 | $19.03 | $19.03 | $19.03 | $18.71 | 576 |
| 2018-09-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.56 | 69 |
| 2018-09-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.56 | 100 |
| 2018-09-25 | $20.05 | $20.05 | $20.05 | $20.05 | $19.71 | 503 |
| 2018-09-24 | $21.31 | $21.31 | $21.31 | $21.31 | $20.95 | 0 |
| 2018-09-21 | $21.32 | $21.32 | $21.06 | $21.31 | $20.95 | 1,570 |
| 2018-09-20 | $20.23 | $20.23 | $20.23 | $20.23 | $19.88 | 393 |
| 2018-09-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.68 | 759 |
| 2018-09-18 | $18.78 | $18.78 | $18.78 | $18.78 | $18.46 | 69 |
| 2018-09-17 | $18.78 | $18.78 | $18.78 | $18.78 | $18.46 | 176 |
| 2018-09-14 | $18.67 | $18.78 | $18.67 | $18.78 | $18.46 | 221,157 |
| 2018-09-13 | $17.86 | $17.89 | $17.77 | $17.89 | $17.59 | 222,613 |
| 2018-09-12 | $16.71 | $17.45 | $16.69 | $17.45 | $17.16 | 7,504 |
| 2018-09-11 | $17.97 | $18.39 | $17.97 | $18.16 | $17.85 | 2,123 |
| 2018-09-10 | $19.37 | $20.06 | $19.37 | $19.72 | $19.38 | 1,983 |
| 2018-09-07 | $19.90 | $20.59 | $19.90 | $20.20 | $19.86 | 3,515 |
| 2018-09-06 | $20.95 | $21.55 | $20.95 | $21.55 | $21.19 | 6,436 |
| 2018-09-05 | $21.50 | $22.29 | $21.50 | $22.06 | $21.69 | 4,193 |
| 2018-09-04 | $22.80 | $22.80 | $22.65 | $22.74 | $22.36 | 3,610 |
| 2018-08-31 | $22.35 | $22.81 | $22.16 | $22.66 | $22.28 | 1,721 |
| 2018-08-30 | $23.30 | $23.30 | $22.27 | $22.27 | $21.90 | 3,602 |
| 2018-08-29 | $22.68 | $23.36 | $22.68 | $23.34 | $22.94 | 2,192 |
| 2018-08-28 | $23.79 | $23.79 | $23.74 | $23.74 | $23.34 | 1,591 |
| 2018-08-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.71 | 540 |
| 2018-08-24 | $22.93 | $22.93 | $22.25 | $22.25 | $21.88 | 929 |
| 2018-08-23 | $21.86 | $22.69 | $21.86 | $22.69 | $22.31 | 1,625 |
| 2018-08-22 | $22.00 | $22.54 | $22.00 | $22.54 | $22.16 | 940 |
| 2018-08-21 | $21.81 | $21.93 | $21.48 | $21.93 | $21.48 | 1,195 |
| 2018-08-20 | $21.35 | $21.73 | $21.17 | $21.73 | $21.29 | 2,174 |
| 2018-08-17 | $21.80 | $21.80 | $20.74 | $21.50 | $21.06 | 2,607 |
| 2018-08-16 | $20.88 | $21.22 | $20.53 | $21.17 | $20.74 | 3,103 |
| 2018-08-15 | $21.69 | $21.79 | $21.07 | $21.59 | $21.15 | 1,949 |
| 2018-08-14 | $23.13 | $23.13 | $23.13 | $23.13 | $22.66 | 655 |
| 2018-08-13 | $24.17 | $24.75 | $24.17 | $24.75 | $24.24 | 1,443 |
| 2018-08-10 | $24.51 | $25.33 | $24.51 | $25.33 | $24.81 | 698 |
| 2018-08-09 | $25.15 | $25.15 | $25.10 | $25.10 | $24.59 | 1,026 |
| 2018-08-08 | $24.87 | $24.87 | $24.39 | $24.61 | $24.10 | 2,772 |
| 2018-08-07 | $25.28 | $25.48 | $25.28 | $25.43 | $24.91 | 1,115 |
| 2018-08-06 | $24.50 | $24.88 | $24.50 | $24.88 | $24.37 | 738 |
| 2018-08-03 | $25.33 | $25.51 | $25.33 | $25.51 | $24.99 | 975 |
| 2018-08-02 | $25.24 | $25.44 | $24.63 | $24.63 | $24.13 | 1,261 |
| 2018-08-01 | $26.00 | $26.26 | $25.97 | $26.26 | $25.72 | 891 |
| 2018-07-31 | $26.02 | $26.07 | $25.48 | $26.07 | $25.54 | 1,783 |
| 2018-07-30 | $25.69 | $25.75 | $25.47 | $25.70 | $25.17 | 3,383 |
| 2018-07-27 | $25.65 | $26.57 | $25.65 | $26.57 | $26.03 | 2,905 |
| 2018-07-26 | $27.34 | $27.34 | $27.27 | $27.27 | $26.71 | 616 |
| 2018-07-25 | $28.26 | $28.30 | $27.18 | $28.30 | $27.72 | 2,251 |
| 2018-07-24 | $25.51 | $25.66 | $25.51 | $25.66 | $25.13 | 1,426 |
| 2018-07-23 | $25.11 | $25.31 | $25.11 | $25.26 | $24.74 | 2,996 |
| 2018-07-20 | $25.69 | $25.69 | $25.54 | $25.54 | $25.02 | 8,681 |
| 2018-07-19 | $25.00 | $25.54 | $24.79 | $25.52 | $25.00 | 8,351 |
| 2018-07-18 | $25.95 | $25.95 | $25.85 | $25.85 | $25.32 | 741 |
| 2018-07-17 | $26.85 | $27.05 | $26.85 | $27.05 | $26.50 | 1,605 |
| 2018-07-16 | $26.77 | $26.77 | $26.72 | $26.72 | $26.17 | 1,502 |
| 2018-07-13 | $26.03 | $26.42 | $26.03 | $26.42 | $25.88 | 2,434 |
| 2018-07-12 | $25.15 | $25.85 | $25.15 | $25.48 | $24.95 | 1,135 |
| 2018-07-11 | $25.30 | $25.30 | $25.25 | $25.25 | $24.73 | 586 |
| 2018-07-10 | $25.79 | $25.79 | $25.74 | $25.79 | $25.26 | 3,522 |
| 2018-07-09 | $25.64 | $25.64 | $24.78 | $24.78 | $24.27 | 667 |
| 2018-07-06 | $24.27 | $24.93 | $24.27 | $24.93 | $24.42 | 1,208 |
| 2018-07-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.88 | 734 |
| 2018-07-03 | $26.01 | $26.21 | $26.01 | $26.21 | $25.67 | 3,181 |
| 2018-07-02 | $27.67 | $27.87 | $27.67 | $27.87 | $27.30 | 1,888 |
| 2018-06-29 | $27.80 | $28.22 | $27.80 | $28.22 | $27.64 | 1,103 |
| 2018-06-28 | $27.08 | $27.93 | $27.08 | $27.73 | $27.16 | 877 |
| 2018-06-27 | $28.50 | $28.82 | $28.28 | $28.28 | $27.70 | 11,636 |
| 2018-06-26 | $30.28 | $30.40 | $29.31 | $30.40 | $29.78 | 1,735 |
| 2018-06-25 | $31.36 | $31.72 | $31.00 | $31.00 | $30.37 | 4,162 |
| 2018-06-22 | $31.83 | $32.03 | $31.83 | $31.98 | $31.33 | 1,812 |
| 2018-06-21 | $31.93 | $31.93 | $31.93 | $31.93 | $31.28 | 915 |
| 2018-06-20 | $31.85 | $31.85 | $31.65 | $31.85 | $31.20 | 1,376 |
| 2018-06-19 | $31.21 | $31.39 | $31.21 | $31.39 | $30.75 | 2,691 |
| 2018-06-18 | $31.24 | $32.37 | $31.24 | $32.37 | $31.71 | 6,545 |
| 2018-06-15 | $32.15 | $32.35 | $32.15 | $32.30 | $31.64 | 1,221 |
| 2018-06-14 | $32.64 | $32.84 | $32.64 | $32.84 | $32.17 | 3,766 |
| 2018-06-13 | $32.70 | $32.98 | $32.70 | $32.98 | $32.30 | 1,424 |
| 2018-06-12 | $33.26 | $33.31 | $33.11 | $33.31 | $32.63 | 618 |
| 2018-06-11 | $32.62 | $32.62 | $32.42 | $32.62 | $31.95 | 1,475 |
| 2018-06-08 | $32.26 | $32.34 | $32.26 | $32.34 | $31.68 | 978 |
| 2018-06-07 | $32.79 | $32.79 | $32.47 | $32.67 | $32.00 | 3,767 |
| 2018-06-06 | $32.70 | $32.98 | $32.70 | $32.98 | $32.30 | 938 |
| 2018-06-05 | $33.14 | $33.28 | $33.14 | $33.28 | $32.60 | 2,209 |
| 2018-06-04 | $34.05 | $34.10 | $33.90 | $34.10 | $33.40 | 1,559 |
| 2018-06-01 | $33.37 | $34.37 | $33.37 | $34.37 | $33.67 | 947 |
| 2018-05-31 | $35.15 | $35.20 | $34.31 | $35.20 | $34.48 | 2,134 |
| 2018-05-30 | $34.29 | $34.29 | $34.29 | $34.29 | $33.59 | 1,115 |
| 2018-05-29 | $34.95 | $34.95 | $34.90 | $34.90 | $34.19 | 674 |
| 2018-05-25 | $34.72 | $34.92 | $34.72 | $34.87 | $34.03 | 1,261 |
| 2018-05-24 | $34.86 | $34.86 | $33.94 | $34.55 | $33.72 | 2,215 |
| 2018-05-23 | $33.86 | $34.14 | $33.50 | $34.14 | $33.32 | 4,697 |
| 2018-05-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.11 | 1,132 |
| 2018-05-21 | $34.85 | $34.90 | $34.85 | $34.90 | $34.06 | 2,650 |
| 2018-05-18 | $34.21 | $34.78 | $34.21 | $34.78 | $33.94 | 1,581 |
| 2018-05-17 | $35.00 | $35.00 | $34.45 | $34.45 | $33.62 | 2,241 |
| 2018-05-16 | $34.75 | $34.80 | $34.00 | $34.75 | $33.91 | 2,729 |
| 2018-05-15 | $35.38 | $35.58 | $35.38 | $35.53 | $34.67 | 1,289 |
| 2018-05-14 | $35.70 | $35.70 | $35.70 | $35.70 | $34.84 | 1,135 |
| 2018-05-11 | $35.87 | $35.87 | $35.67 | $35.87 | $35.00 | 2,534 |
| 2018-05-10 | $35.94 | $35.99 | $35.94 | $35.99 | $35.12 | 650 |
| 2018-05-09 | $35.95 | $36.15 | $35.95 | $36.15 | $35.28 | 832 |
| 2018-05-08 | $35.85 | $36.00 | $35.85 | $35.85 | $34.99 | 1,295 |
| 2018-05-07 | $35.84 | $35.84 | $35.57 | $35.57 | $34.71 | 1,988 |
| 2018-05-04 | $35.74 | $35.83 | $35.69 | $35.83 | $34.97 | 2,224 |
| 2018-05-03 | $35.53 | $35.73 | $35.53 | $35.73 | $34.87 | 781 |
| 2018-05-02 | $35.16 | $35.56 | $34.96 | $35.56 | $34.70 | 1,543 |
| 2018-05-01 | $33.75 | $33.83 | $33.55 | $33.83 | $33.01 | 1,667 |
| 2018-04-30 | $33.55 | $33.75 | $33.55 | $33.75 | $32.94 | 829 |
| 2018-04-27 | $33.16 | $33.92 | $33.05 | $33.05 | $32.25 | 2,932 |
| 2018-04-26 | $32.69 | $33.11 | $32.69 | $32.91 | $32.12 | 1,977 |
| 2018-04-25 | $33.26 | $33.70 | $33.26 | $33.70 | $32.89 | 1,788 |
| 2018-04-24 | $34.41 | $34.41 | $34.26 | $34.26 | $33.43 | 1,165 |
| 2018-04-23 | $33.63 | $33.63 | $33.48 | $33.48 | $32.67 | 776 |
| 2018-04-20 | $34.08 | $34.28 | $33.17 | $33.17 | $32.37 | 1,768 |
| 2018-04-19 | $34.42 | $34.42 | $34.22 | $34.42 | $33.59 | 2,257 |
| 2018-04-18 | $34.09 | $34.09 | $34.09 | $34.09 | $33.27 | 554 |
| 2018-04-17 | $33.37 | $33.40 | $33.37 | $33.40 | $32.59 | 1,148 |
| 2018-04-16 | $31.85 | $31.85 | $31.58 | $31.85 | $31.08 | 3,873 |
| 2018-04-13 | $31.71 | $31.71 | $31.51 | $31.71 | $30.94 | 1,295 |
| 2018-04-12 | $30.75 | $31.15 | $30.75 | $31.15 | $30.40 | 1,899 |
| 2018-04-11 | $31.30 | $31.50 | $31.30 | $31.50 | $30.74 | 1,491 |
| 2018-04-10 | $31.48 | $32.41 | $31.47 | $31.58 | $30.82 | 1,293 |
| 2018-04-09 | $32.19 | $32.19 | $32.07 | $32.07 | $31.30 | 1,536 |
| 2018-04-06 | $31.70 | $31.70 | $31.70 | $31.70 | $30.94 | 797 |
| 2018-04-05 | $30.53 | $31.96 | $30.53 | $31.96 | $31.19 | 2,177 |
| 2018-04-04 | $31.55 | $31.67 | $31.35 | $31.67 | $30.91 | 2,213 |
| 2018-04-03 | $31.62 | $31.82 | $31.62 | $31.82 | $31.05 | 834 |
| 2018-04-02 | $31.21 | $31.41 | $31.21 | $31.41 | $30.65 | 2,370 |
| 2018-03-29 | $31.37 | $31.60 | $31.37 | $31.60 | $30.84 | 1,410 |
| 2018-03-28 | $31.81 | $31.81 | $30.69 | $30.69 | $29.95 | 1,418 |
| 2018-03-27 | $32.72 | $32.72 | $32.68 | $32.68 | $31.89 | 986 |
| 2018-03-26 | $31.75 | $31.75 | $31.75 | $31.75 | $30.98 | 433 |
| 2018-03-23 | $31.47 | $31.51 | $31.47 | $31.51 | $30.75 | 658 |
| 2018-03-22 | $30.99 | $32.12 | $30.99 | $32.12 | $31.35 | 1,514 |
| 2018-03-21 | $33.10 | $33.14 | $33.10 | $33.14 | $32.34 | 1,527 |
| 2018-03-20 | $33.11 | $33.15 | $33.11 | $33.15 | $32.35 | 1,677 |
| 2018-03-19 | $33.80 | $34.00 | $33.80 | $33.96 | $33.14 | 1,754 |
| 2018-03-16 | $34.04 | $34.08 | $34.04 | $34.08 | $33.26 | 1,310 |
| 2018-03-15 | $33.93 | $34.17 | $33.93 | $34.17 | $33.35 | 2,587 |
| 2018-03-14 | $35.39 | $35.43 | $34.22 | $34.27 | $33.44 | 1,637 |
| 2018-03-13 | $35.78 | $35.82 | $35.62 | $35.82 | $34.96 | 1,660 |
| 2018-03-12 | $35.89 | $35.89 | $34.89 | $35.89 | $35.02 | 1,374 |
| 2018-03-09 | $36.26 | $36.30 | $36.26 | $36.26 | $35.39 | 1,294 |
| 2018-03-08 | $35.84 | $35.85 | $35.84 | $35.85 | $34.99 | 503 |
| 2018-03-07 | $34.74 | $34.74 | $34.70 | $34.70 | $33.86 | 1,784 |
| 2018-03-06 | $35.61 | $35.61 | $35.41 | $35.57 | $34.71 | 1,502 |
| 2018-03-05 | $35.51 | $35.56 | $35.49 | $35.49 | $34.63 | 2,781 |
| 2018-03-02 | $35.13 | $36.20 | $35.13 | $36.20 | $35.33 | 2,642 |
| 2018-03-01 | $36.20 | $36.20 | $34.98 | $36.20 | $35.33 | 1,719 |
| 2018-02-28 | $35.82 | $35.82 | $35.82 | $35.82 | $34.96 | 1,580 |
| 2018-02-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.03 | 1,095 |
| 2018-02-26 | $35.48 | $35.53 | $35.05 | $35.53 | $34.67 | 2,215 |
| 2018-02-23 | $36.25 | $36.39 | $35.72 | $36.39 | $35.51 | 1,984 |
| 2018-02-22 | $35.88 | $35.89 | $35.83 | $35.89 | $35.02 | 1,560 |
| 2018-02-21 | $36.93 | $36.98 | $36.20 | $36.20 | $35.33 | 1,502 |
| 2018-02-20 | $36.53 | $36.53 | $36.53 | $36.53 | $35.65 | 946 |
| 2018-02-16 | $35.04 | $35.14 | $35.04 | $35.14 | $34.29 | 1,563 |
| 2018-02-15 | $34.79 | $34.83 | $33.67 | $34.83 | $33.99 | 2,433 |
| 2018-02-14 | $34.43 | $34.43 | $32.93 | $34.01 | $33.19 | 66,143 |
| 2018-02-13 | $32.92 | $34.13 | $32.92 | $34.13 | $33.31 | 4,587 |
| 2018-02-12 | $33.00 | $33.75 | $33.00 | $33.65 | $32.84 | 8,605 |
| 2018-02-09 | $32.80 | $33.59 | $32.80 | $33.59 | $32.78 | 1,768 |
| 2018-02-08 | $35.38 | $35.43 | $35.38 | $35.43 | $34.58 | 1,483 |
| 2018-02-07 | $34.93 | $35.57 | $34.31 | $35.31 | $34.46 | 5,129 |
| 2018-02-06 | $34.58 | $35.64 | $34.50 | $35.64 | $34.78 | 4,379 |
| 2018-02-05 | $36.56 | $36.56 | $36.26 | $36.26 | $35.39 | 1,692 |
| 2018-02-02 | $37.02 | $37.07 | $37.02 | $37.07 | $36.18 | 3,177 |
| 2018-02-01 | $37.65 | $37.70 | $37.48 | $37.48 | $36.57 | 1,703 |
| 2018-01-31 | $36.99 | $37.40 | $36.99 | $37.40 | $36.50 | 1,993 |
| 2018-01-30 | $35.92 | $35.92 | $35.49 | $35.49 | $34.63 | 2,084 |
| 2018-01-29 | $36.17 | $36.20 | $35.19 | $36.20 | $35.33 | 3,838 |
| 2018-01-26 | $37.09 | $37.14 | $37.09 | $37.14 | $36.24 | 4,766 |
| 2018-01-25 | $36.17 | $36.20 | $35.25 | $36.20 | $35.33 | 3,572 |
| 2018-01-24 | $38.97 | $39.02 | $38.97 | $39.02 | $38.08 | 3,972 |
| 2018-01-23 | $37.66 | $38.50 | $37.66 | $38.50 | $37.57 | 2,213 |
| 2018-01-22 | $38.65 | $39.11 | $37.50 | $39.11 | $38.17 | 5,851 |
| 2018-01-19 | $36.90 | $38.07 | $36.90 | $38.07 | $37.15 | 1,635 |
| 2018-01-18 | $38.20 | $38.20 | $38.20 | $38.20 | $37.28 | 1,821 |
| 2018-01-17 | $38.03 | $38.27 | $37.99 | $38.27 | $37.35 | 2,139 |
| 2018-01-16 | $37.30 | $37.35 | $36.30 | $36.90 | $36.01 | 3,594 |
| 2018-01-12 | $34.92 | $34.94 | $34.13 | $34.94 | $34.10 | 8,954 |
| 2018-01-11 | $35.13 | $35.18 | $35.02 | $35.18 | $34.33 | 5,207 |
| 2018-01-10 | $35.63 | $35.83 | $35.31 | $35.31 | $34.45 | 2,602 |
| 2018-01-09 | $34.98 | $35.99 | $34.98 | $35.16 | $34.31 | 2,401 |
| 2018-01-08 | $33.90 | $34.72 | $33.90 | $34.29 | $33.46 | 2,426 |
| 2018-01-05 | $34.80 | $34.85 | $34.80 | $34.80 | $33.96 | 2,064 |
| 2018-01-04 | $35.70 | $35.70 | $34.69 | $34.69 | $33.85 | 1,071 |
| 2018-01-03 | $35.75 | $35.75 | $35.70 | $35.70 | $34.84 | 550 |
| 2018-01-02 | $35.61 | $35.61 | $35.56 | $35.61 | $34.75 | 2,072 |
| 2017-12-29 | $36.57 | $36.72 | $36.57 | $36.72 | $35.83 | 1,088 |
| 2017-12-28 | $35.70 | $35.75 | $34.87 | $35.75 | $34.89 | 1,406 |
| 2017-12-27 | $35.48 | $35.48 | $35.48 | $35.48 | $34.62 | 963 |
| 2017-12-26 | $35.17 | $35.86 | $35.17 | $35.86 | $34.99 | 1,377 |
| 2017-12-22 | $35.78 | $35.83 | $35.78 | $35.83 | $34.97 | 2,021 |
| 2017-12-21 | $37.32 | $37.44 | $36.92 | $37.44 | $36.54 | 1,626 |
| 2017-12-20 | $37.38 | $37.38 | $36.53 | $36.53 | $35.65 | 1,124 |
| 2017-12-19 | $36.68 | $36.68 | $35.76 | $36.68 | $35.80 | 1,527 |
| 2017-12-18 | $36.95 | $36.95 | $36.95 | $36.95 | $36.06 | 1,369 |
| 2017-12-15 | $37.28 | $37.28 | $37.28 | $37.28 | $36.38 | 1,268 |
| 2017-12-14 | $36.41 | $37.22 | $36.41 | $37.22 | $36.32 | 1,249 |
| 2017-12-13 | $37.55 | $37.55 | $37.55 | $37.55 | $36.64 | 1,282 |
| 2017-12-12 | $35.98 | $36.03 | $35.69 | $36.03 | $35.16 | 4,733 |
| 2017-12-11 | $35.57 | $35.57 | $35.57 | $35.57 | $34.71 | 583 |
| 2017-12-08 | $33.95 | $33.95 | $33.95 | $33.95 | $33.13 | 678 |
| 2017-12-07 | $33.96 | $33.96 | $33.96 | $33.96 | $33.14 | 942 |
| 2017-12-06 | $32.24 | $32.24 | $32.24 | $32.24 | $31.46 | 1,239 |
| 2017-12-05 | $33.46 | $33.46 | $32.85 | $33.35 | $32.55 | 2,349 |
| 2017-12-04 | $32.91 | $32.96 | $32.91 | $32.96 | $32.16 | 1,570 |
| 2017-12-01 | $30.97 | $32.07 | $30.97 | $32.07 | $31.30 | 2,587 |
| 2017-11-30 | $30.96 | $30.96 | $30.96 | $30.96 | $30.21 | 742 |
| 2017-11-29 | $30.35 | $31.62 | $30.35 | $31.62 | $30.86 | 3,111 |
| 2017-11-28 | $30.17 | $30.17 | $30.12 | $30.17 | $29.44 | 1,929 |
| 2017-11-27 | $30.02 | $30.02 | $29.87 | $29.87 | $29.15 | 1,939 |
| 2017-11-24 | $29.89 | $29.89 | $29.09 | $29.84 | $29.12 | 1,488 |
| 2017-11-22 | $29.89 | $29.89 | $29.50 | $29.50 | $28.79 | 2,004 |
| 2017-11-21 | $29.62 | $29.67 | $28.81 | $28.81 | $28.11 | 943 |
| 2017-11-20 | $29.46 | $29.46 | $29.46 | $29.46 | $28.75 | 336 |
| 2017-11-17 | $28.99 | $28.99 | $28.33 | $28.99 | $28.29 | 979 |
| 2017-11-16 | $28.70 | $28.70 | $27.98 | $27.98 | $27.30 | 1,519 |
| 2017-11-15 | $29.45 | $29.50 | $28.46 | $29.05 | $28.35 | 4,122 |
| 2017-11-14 | $29.77 | $29.77 | $29.77 | $29.77 | $29.05 | 319 |
| 2017-11-13 | $30.03 | $30.03 | $30.03 | $30.03 | $29.31 | 1,394 |
| 2017-11-10 | $29.58 | $29.60 | $29.58 | $29.60 | $28.89 | 1,287 |
| 2017-11-09 | $29.55 | $29.55 | $29.48 | $29.55 | $28.84 | 2,266 |
| 2017-11-08 | $29.39 | $29.60 | $29.39 | $29.60 | $28.89 | 1,903 |
| 2017-11-07 | $29.59 | $29.59 | $29.40 | $29.40 | $28.69 | 1,543 |
| 2017-11-06 | $28.38 | $28.83 | $28.38 | $28.83 | $28.13 | 1,653 |
| 2017-11-03 | $27.91 | $28.25 | $27.80 | $27.80 | $27.13 | 2,314 |
| 2017-11-02 | $28.47 | $28.47 | $28.47 | $28.47 | $27.78 | 709 |
| 2017-11-01 | $27.85 | $28.58 | $27.85 | $28.58 | $27.89 | 2,412 |
| 2017-10-31 | $27.33 | $27.33 | $26.69 | $26.69 | $26.05 | 1,386 |
| 2017-10-30 | $25.70 | $26.47 | $25.70 | $26.45 | $25.81 | 3,329 |
| 2017-10-27 | $26.65 | $26.65 | $26.11 | $26.65 | $26.01 | 2,172 |
| 2017-10-26 | $26.12 | $27.05 | $26.12 | $27.05 | $26.40 | 3,623 |
| 2017-10-25 | $27.00 | $27.70 | $26.63 | $26.67 | $26.03 | 2,156 |
| 2017-10-24 | $27.00 | $27.30 | $27.00 | $27.04 | $26.39 | 1,408 |
| 2017-10-23 | $27.50 | $27.50 | $27.04 | $27.04 | $26.39 | 1,980 |
| 2017-10-20 | $27.59 | $27.59 | $27.55 | $27.55 | $26.89 | 1,097 |
| 2017-10-19 | $26.52 | $26.99 | $26.52 | $26.99 | $26.34 | 1,955 |
| 2017-10-18 | $26.65 | $27.35 | $26.65 | $27.35 | $26.69 | 1,314 |
| 2017-10-17 | $27.18 | $27.18 | $27.14 | $27.14 | $26.49 | 2,583 |
| 2017-10-16 | $27.59 | $27.59 | $27.55 | $27.59 | $26.92 | 815 |
| 2017-10-13 | $27.20 | $27.24 | $27.20 | $27.20 | $26.54 | 1,032 |
| 2017-10-12 | $27.61 | $27.65 | $27.61 | $27.65 | $26.98 | 1,616 |
| 2017-10-11 | $27.28 | $27.32 | $27.28 | $27.32 | $26.66 | 921 |
| 2017-10-10 | $27.81 | $27.85 | $27.81 | $27.85 | $27.18 | 482 |
| 2017-10-09 | $27.45 | $27.45 | $27.41 | $27.45 | $26.79 | 768 |
| 2017-10-06 | $28.11 | $28.11 | $27.33 | $28.11 | $27.43 | 1,176 |
| 2017-10-05 | $28.29 | $28.69 | $28.29 | $28.69 | $28.00 | 1,254 |
| 2017-10-04 | $27.87 | $28.69 | $27.87 | $28.69 | $28.00 | 1,697 |
| 2017-10-03 | $28.50 | $28.55 | $28.50 | $28.55 | $27.86 | 2,292 |
| 2017-10-02 | $28.30 | $29.29 | $28.30 | $29.29 | $28.58 | 859 |
| 2017-09-29 | $29.06 | $29.11 | $29.06 | $29.11 | $28.41 | 2,353 |
| 2017-09-28 | $28.48 | $28.48 | $28.48 | $28.48 | $27.79 | 348 |
| 2017-09-27 | $28.61 | $28.61 | $28.57 | $28.57 | $27.88 | 421 |
| 2017-09-26 | $28.14 | $28.18 | $28.14 | $28.14 | $27.46 | 686 |
| 2017-09-25 | $28.11 | $28.11 | $28.09 | $28.11 | $27.43 | 4,274 |
| 2017-09-22 | $29.15 | $29.15 | $29.11 | $29.11 | $28.41 | 2,146 |
| 2017-09-21 | $29.18 | $29.18 | $29.18 | $29.18 | $28.48 | 535 |
| 2017-09-20 | $28.21 | $28.56 | $28.21 | $28.56 | $27.87 | 4,333 |
| 2017-09-19 | $28.63 | $28.63 | $28.63 | $28.63 | $27.94 | 1,657 |
| 2017-09-18 | $28.78 | $28.83 | $28.65 | $28.83 | $28.13 | 116,062 |
| 2017-09-15 | $27.74 | $27.74 | $27.60 | $27.60 | $26.93 | 121,966 |
| 2017-09-14 | $27.70 | $27.74 | $27.70 | $27.74 | $27.07 | 19,243 |
| 2017-09-13 | $27.24 | $27.24 | $27.24 | $27.24 | $26.58 | 250 |
| 2017-09-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-09-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-09-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-09-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-09-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-09-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-09-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 10 |
| 2017-08-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 83 |
| 2017-08-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 0 |
| 2017-08-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 33 |
| 2017-08-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.20 | 52 |
| 2017-08-22 | $24.52 | $24.80 | $24.52 | $24.80 | $24.20 | 3,155 |
| 2017-08-21 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 34 |
| 2017-08-18 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 0 |
| 2017-08-17 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 0 |
| 2017-08-16 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 0 |
| 2017-08-15 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 0 |
| 2017-08-14 | $24.52 | $24.52 | $24.52 | $24.52 | $23.93 | 0 |
| 2017-08-11 | $24.52 | $24.52 | $24.52 | $24.52 | $23.78 | 0 |
| 2017-08-10 | $24.52 | $24.52 | $24.52 | $24.52 | $23.78 | 0 |
| 2017-08-09 | $24.52 | $24.52 | $24.52 | $24.52 | $23.78 | 0 |
| 2017-08-08 | $24.52 | $24.52 | $24.52 | $24.52 | $23.78 | 500 |
| 2017-08-07 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-08-04 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-08-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-08-02 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-08-01 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-31 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-28 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-27 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-26 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-25 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-24 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 8 |
| 2017-07-21 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-20 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 0 |
| 2017-07-19 | $24.59 | $24.59 | $24.59 | $24.59 | $23.85 | 150 |
| 2017-07-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.11 | 400 |
| 2017-07-17 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 0 |
| 2017-07-14 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 0 |
| 2017-07-13 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 0 |
| 2017-07-12 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 100 |
| 2017-07-11 | $25.16 | $25.16 | $25.16 | $25.16 | $24.40 | 0 |
| 2017-07-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.40 | 404 |
| 2017-07-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.41 | 0 |
| 2017-07-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.41 | 0 |
| 2017-07-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.41 | 75 |
| 2017-07-03 | $26.20 | $26.20 | $26.20 | $26.20 | $25.41 | 100 |
| 2017-06-30 | $27.04 | $27.04 | $27.04 | $27.04 | $26.23 | 310 |
| 2017-06-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 0 |
| 2017-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 5 |
| 2017-06-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 0 |
| 2017-06-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 0 |
| 2017-06-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 0 |
| 2017-06-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 0 |
| 2017-06-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 0 |
| 2017-06-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.10 | 10 |
| 2017-06-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 25 |
| 2017-06-16 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-15 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-13 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-12 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-09 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-08 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 0 |
| 2017-06-07 | $24.85 | $24.85 | $24.85 | $24.85 | $23.87 | 100 |
| 2017-06-06 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-06-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-06-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-06-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-05-31 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-05-30 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-05-26 | $25.79 | $25.79 | $25.79 | $25.79 | $24.77 | 0 |
| 2017-05-25 | $25.79 | $25.79 | $25.79 | $25.79 | $24.57 | 0 |
| 2017-05-24 | $25.79 | $25.79 | $25.79 | $25.79 | $24.57 | 0 |
| 2017-05-23 | $25.97 | $25.97 | $25.79 | $25.79 | $24.57 | 230 |
| 2017-05-22 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-19 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-18 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-17 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-16 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-15 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-12 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-11 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-10 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 0 |
| 2017-05-09 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 301 |
| 2017-05-08 | $27.74 | $27.74 | $27.74 | $27.74 | $26.43 | 0 |
| 2017-05-05 | $27.74 | $27.74 | $27.74 | $27.74 | $26.43 | 0 |
| 2017-05-04 | $27.74 | $27.74 | $27.74 | $27.74 | $26.43 | 19 |
| 2017-05-03 | $27.74 | $27.74 | $27.74 | $27.74 | $26.43 | 0 |
| 2017-05-02 | $27.74 | $27.74 | $27.74 | $27.74 | $26.43 | 0 |
| 2017-05-01 | $27.60 | $27.74 | $27.29 | $27.74 | $26.43 | 477 |
| 2017-04-28 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 0 |
| 2017-04-27 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 0 |
| 2017-04-26 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 0 |
| 2017-04-25 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 6 |
| 2017-04-24 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 0 |
| 2017-04-21 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 0 |
| 2017-04-20 | $26.17 | $26.83 | $26.17 | $26.83 | $25.57 | 310 |
| 2017-04-19 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-18 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-17 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-13 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 7 |
| 2017-04-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-11 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-07 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 0 |
| 2017-04-06 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 6 |
| 2017-04-05 | $26.01 | $26.01 | $25.94 | $25.94 | $24.72 | 722 |
| 2017-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-04-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-31 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-28 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-24 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 0 |
| 2017-03-23 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 250 |
| 2017-03-22 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-21 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-20 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-17 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-16 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-15 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-14 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-13 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-10 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-09 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-08 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-07 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-06 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-03 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-02 | $23.02 | $23.02 | $23.02 | $23.02 | $21.93 | 0 |
| 2017-03-01 | $22.88 | $23.02 | $22.78 | $23.02 | $21.93 | 300 |
| 2017-02-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.25 | 0 |
| 2017-02-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.25 | 0 |
| 2017-02-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.25 | 0 |
| 2017-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.25 | 0 |
| 2017-02-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.25 | 300 |
| 2017-02-21 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-17 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-15 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-14 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-13 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-10 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-08 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-07 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-06 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-03 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-02 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-02-01 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-01-31 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-01-30 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-01-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-01-26 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-01-25 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 0 |
| 2017-01-24 | $23.01 | $23.01 | $23.01 | $23.01 | $21.93 | 150 |
| 2017-01-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 0 |
| 2017-01-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 0 |
| 2017-01-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 0 |
| 2017-01-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 0 |
| 2017-01-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 0 |
| 2017-01-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 20 |
| 2017-01-12 | $24.41 | $24.41 | $24.20 | $24.20 | $23.06 | 400 |
| 2017-01-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2017-01-10 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2017-01-09 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2017-01-06 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2017-01-05 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2017-01-04 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2017-01-03 | $25.18 | $25.18 | $25.18 | $25.18 | $23.99 | 0 |
| 2016-12-30 | $25.00 | $25.18 | $25.00 | $25.18 | $23.99 | 950 |
| 2016-12-29 | $22.39 | $22.39 | $22.39 | $22.39 | $21.33 | 0 |
| 2016-12-28 | $22.39 | $22.39 | $22.39 | $22.39 | $21.33 | 200 |
| 2016-12-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.03 | 100 |
| 2016-12-23 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 0 |
| 2016-12-22 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 0 |
| 2016-12-21 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 0 |
| 2016-12-20 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 0 |
| 2016-12-19 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 126 |
| 2016-12-16 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 20 |
| 2016-12-15 | $23.41 | $23.41 | $23.41 | $23.41 | $22.31 | 100 |
| 2016-12-14 | $25.15 | $25.15 | $25.15 | $25.15 | $23.97 | 0 |
| 2016-12-13 | $25.15 | $25.15 | $25.15 | $25.15 | $23.97 | 0 |
| 2016-12-12 | $25.15 | $25.15 | $25.15 | $25.15 | $23.97 | 0 |
| 2016-12-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.97 | 150 |
| 2016-12-08 | $25.84 | $25.84 | $24.09 | $24.09 | $22.95 | 1,844 |
| 2016-12-07 | $26.70 | $26.70 | $26.70 | $26.70 | $25.44 | 100 |
| 2016-12-06 | $25.55 | $25.55 | $25.55 | $25.55 | $24.35 | 0 |
| 2016-12-05 | $25.55 | $25.55 | $25.55 | $25.55 | $24.35 | 0 |
| 2016-12-02 | $25.55 | $25.55 | $25.55 | $25.55 | $24.35 | 200 |
| 2016-12-01 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 0 |
| 2016-11-30 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 0 |
| 2016-11-29 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 14 |
| 2016-11-28 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 5 |
| 2016-11-25 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 0 |
| 2016-11-23 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 0 |
| 2016-11-22 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 0 |
| 2016-11-21 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 0 |
| 2016-11-18 | $23.79 | $23.79 | $23.79 | $23.79 | $22.67 | 1,000 |
| 2016-11-17 | $23.79 | $23.79 | $23.29 | $23.29 | $22.19 | 1,050 |
| 2016-11-16 | $22.96 | $23.84 | $22.96 | $23.84 | $22.72 | 500 |
| 2016-11-15 | $22.66 | $22.66 | $22.66 | $22.66 | $21.59 | 600 |
| 2016-11-14 | $23.09 | $23.09 | $23.07 | $23.07 | $21.98 | 1,400 |
| 2016-11-11 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 0 |
| 2016-11-10 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 0 |
| 2016-11-09 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 12 |
| 2016-11-08 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 250 |
| 2016-11-07 | $21.42 | $21.67 | $21.42 | $21.67 | $20.65 | 410 |
| 2016-11-04 | $21.23 | $21.23 | $21.23 | $21.23 | $20.23 | 100 |
| 2016-11-03 | $20.59 | $20.59 | $20.59 | $20.59 | $19.62 | 0 |
| 2016-11-02 | $20.60 | $20.60 | $20.59 | $20.59 | $19.62 | 665 |
| 2016-11-01 | $20.93 | $20.93 | $20.55 | $20.68 | $19.71 | 600 |
| 2016-10-31 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 0 |
| 2016-10-28 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 100 |
| 2016-10-27 | $20.66 | $20.66 | $20.66 | $20.66 | $19.69 | 100 |
| 2016-10-26 | $20.96 | $21.16 | $20.96 | $21.16 | $20.16 | 300 |
| 2016-10-25 | $20.51 | $20.51 | $20.51 | $20.51 | $19.54 | 0 |
| 2016-10-24 | $20.51 | $20.51 | $20.51 | $20.51 | $19.54 | 0 |
| 2016-10-21 | $20.51 | $20.51 | $20.51 | $20.51 | $19.54 | 0 |
| 2016-10-20 | $20.51 | $20.51 | $20.51 | $20.51 | $19.54 | 0 |
| 2016-10-19 | $20.31 | $20.51 | $20.31 | $20.51 | $19.54 | 858 |
| 2016-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 0 |
| 2016-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 2,129 |
| 2016-10-05 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 0 |
| 2016-10-04 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 60 |
| 2016-10-03 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 0 |
| 2016-09-30 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 0 |
| 2016-09-29 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 0 |
| 2016-09-28 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 0 |
| 2016-09-27 | $20.27 | $20.44 | $20.11 | $20.11 | $19.16 | 2,900 |
| 2016-09-26 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-23 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-22 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-19 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-16 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-15 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-14 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-13 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-12 | $19.90 | $19.90 | $19.90 | $19.90 | $18.96 | 0 |
| 2016-09-09 | $20.16 | $20.16 | $19.90 | $19.90 | $18.96 | 700 |
| 2016-09-08 | $20.05 | $20.24 | $20.05 | $20.05 | $19.11 | 600 |
| 2016-09-07 | $19.04 | $19.04 | $19.04 | $19.04 | $18.14 | 0 |
| 2016-09-06 | $19.04 | $19.04 | $19.04 | $19.04 | $18.14 | 0 |
| 2016-09-02 | $19.14 | $19.22 | $19.04 | $19.04 | $18.14 | 900 |
| 2016-09-01 | $18.32 | $18.48 | $18.32 | $18.48 | $17.61 | 2,229 |
| 2016-08-31 | $18.48 | $18.48 | $18.48 | $18.48 | $17.42 | 100 |
| 2016-08-30 | $17.56 | $17.56 | $17.56 | $17.56 | $16.55 | 0 |
| 2016-08-29 | $17.56 | $17.56 | $17.56 | $17.56 | $16.55 | 0 |
| 2016-08-26 | $17.56 | $17.56 | $17.56 | $17.56 | $16.55 | 0 |
| 2016-08-25 | $17.56 | $17.56 | $17.56 | $17.56 | $16.55 | 0 |
| 2016-08-24 | $17.56 | $17.56 | $17.56 | $17.56 | $16.55 | 200 |
| 2016-08-23 | $18.11 | $18.11 | $18.11 | $18.11 | $17.07 | 0 |
| 2016-08-22 | $18.11 | $18.11 | $18.11 | $18.11 | $17.07 | 500 |
| 2016-08-19 | $17.66 | $17.66 | $17.66 | $17.66 | $16.65 | 100 |
| 2016-08-18 | $17.89 | $17.89 | $17.89 | $17.89 | $16.86 | 0 |
| 2016-08-17 | $17.89 | $17.89 | $17.89 | $17.89 | $16.86 | 38 |
| 2016-08-16 | $17.79 | $17.89 | $17.79 | $17.89 | $16.86 | 300 |
| 2016-08-15 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-12 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-11 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-10 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-09 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-08 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-05 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-04 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-03 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-02 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 0 |
| 2016-08-01 | $17.17 | $17.17 | $17.17 | $17.17 | $16.05 | 300 |
| 2016-07-29 | $18.33 | $18.33 | $18.33 | $18.33 | $17.13 | 0 |
| 2016-07-28 | $18.33 | $18.33 | $18.33 | $18.33 | $17.13 | 0 |
| 2016-07-27 | $18.33 | $18.33 | $18.33 | $18.33 | $17.13 | 0 |
| 2016-07-26 | $18.14 | $18.33 | $18.13 | $18.33 | $17.13 | 750 |
| 2016-07-25 | $17.59 | $17.59 | $17.59 | $17.59 | $16.44 | 0 |
| 2016-07-22 | $17.59 | $17.59 | $17.59 | $17.59 | $16.44 | 0 |
| 2016-07-21 | $17.59 | $17.59 | $17.59 | $17.59 | $16.44 | 0 |
| 2016-07-20 | $17.59 | $17.59 | $17.59 | $17.59 | $16.44 | 1,000 |
| 2016-07-19 | $17.11 | $17.11 | $17.11 | $17.11 | $15.99 | 500 |
| 2016-07-18 | $15.84 | $15.84 | $15.84 | $15.84 | $14.80 | 0 |
| 2016-07-15 | $15.84 | $15.84 | $15.84 | $15.84 | $14.80 | 0 |
| 2016-07-14 | $15.84 | $15.84 | $15.84 | $15.84 | $14.80 | 500 |
| 2016-07-13 | $16.07 | $16.07 | $16.07 | $16.07 | $15.02 | 1,500 |
| 2016-07-12 | $15.33 | $15.33 | $15.33 | $15.33 | $14.33 | 0 |
| 2016-07-11 | $15.33 | $15.33 | $15.33 | $15.33 | $14.33 | 0 |
| 2016-07-08 | $15.33 | $15.33 | $15.33 | $15.33 | $14.33 | 0 |
| 2016-07-07 | $15.33 | $15.33 | $15.33 | $15.33 | $14.33 | 100 |
| 2016-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.42 | 0 |
| 2016-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.42 | 0 |
| 2016-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.42 | 0 |
| 2016-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.42 | 0 |
| 2016-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 0 |
| 2016-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 0 |
| 2016-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 0 |
| 2016-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 0 |
| 2016-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 24 |
| 2016-06-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 719 |
| 2016-06-21 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-20 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-17 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-16 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-15 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-14 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-13 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-10 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-09 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-08 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-07 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-06 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-03 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-02 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-06-01 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-05-31 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-05-27 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-05-26 | $15.94 | $15.94 | $15.94 | $15.94 | $14.76 | 0 |
| 2016-05-25 | $15.94 | $15.94 | $15.94 | $15.94 | $14.65 | 0 |
| 2016-05-24 | $15.94 | $15.94 | $15.94 | $15.94 | $14.65 | 217 |
| 2016-05-23 | $15.48 | $15.48 | $15.48 | $15.48 | $14.22 | 0 |
| 2016-05-20 | $15.48 | $15.48 | $15.48 | $15.48 | $14.22 | 0 |
| 2016-05-19 | $15.57 | $15.57 | $15.48 | $15.48 | $14.22 | 442 |
| 2016-05-18 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-17 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 12 |
| 2016-05-16 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-13 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-12 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-11 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-10 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-09 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-06 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-05 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-04 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-03 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-05-02 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-04-29 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-04-28 | $17.28 | $17.28 | $17.28 | $17.28 | $15.88 | 0 |
| 2016-04-27 | $17.23 | $17.28 | $17.23 | $17.28 | $15.88 | 250 |
| 2016-04-26 | $17.14 | $17.14 | $17.14 | $17.14 | $15.75 | 0 |
| 2016-04-25 | $17.14 | $17.14 | $17.14 | $17.14 | $15.75 | 0 |
| 2016-04-22 | $17.14 | $17.14 | $17.14 | $17.14 | $15.75 | 301 |
| 2016-04-21 | $17.57 | $17.57 | $17.56 | $17.56 | $16.13 | 900 |
| 2016-04-20 | $18.26 | $18.26 | $18.26 | $18.26 | $16.78 | 0 |
| 2016-04-19 | $18.26 | $18.26 | $18.26 | $18.26 | $16.78 | 0 |
| 2016-04-18 | $18.26 | $18.26 | $18.26 | $18.26 | $16.78 | 0 |
| 2016-04-15 | $18.26 | $18.26 | $18.26 | $18.26 | $16.78 | 0 |
| 2016-04-14 | $18.26 | $18.26 | $18.26 | $18.26 | $16.78 | 100 |
| 2016-04-13 | $17.71 | $17.71 | $17.71 | $17.71 | $16.27 | 0 |
| 2016-04-12 | $17.71 | $17.71 | $17.71 | $17.71 | $16.27 | 0 |
| 2016-04-11 | $17.71 | $17.71 | $17.71 | $17.71 | $16.27 | 0 |
| 2016-04-08 | $17.71 | $17.71 | $17.71 | $17.71 | $16.27 | 0 |
| 2016-04-07 | $17.71 | $17.71 | $17.71 | $17.71 | $16.27 | 100 |
| 2016-04-06 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 0 |
| 2016-04-05 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 0 |
| 2016-04-04 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 100 |
| 2016-04-01 | $17.04 | $17.04 | $17.04 | $17.04 | $15.66 | 0 |
| 2016-03-31 | $17.04 | $17.04 | $17.04 | $17.04 | $15.66 | 84 |
| 2016-03-30 | $17.04 | $17.04 | $17.04 | $17.04 | $15.66 | 84 |
| 2016-03-29 | $16.85 | $17.04 | $16.85 | $17.04 | $15.66 | 496 |
| 2016-03-28 | $16.63 | $16.63 | $16.63 | $16.63 | $15.28 | 334 |
| 2016-03-24 | $16.71 | $16.71 | $16.71 | $16.71 | $15.35 | 0 |
| 2016-03-23 | $16.71 | $16.71 | $16.71 | $16.71 | $15.35 | 111 |
| 2016-03-22 | $16.38 | $16.38 | $16.38 | $16.38 | $15.05 | 0 |
| 2016-03-21 | $16.38 | $16.38 | $16.38 | $16.38 | $15.05 | 0 |
| 2016-03-18 | $16.74 | $16.74 | $16.38 | $16.38 | $15.05 | 700 |
| 2016-03-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.23 | 0 |
| 2016-03-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.23 | 0 |
| 2016-03-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.23 | 34 |
| 2016-03-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.23 | 0 |
| 2016-03-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.23 | 4 |
| 2016-03-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.23 | 0 |
| 2016-03-09 | $14.27 | $14.40 | $14.27 | $14.40 | $13.23 | 1,745 |
| 2016-03-08 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2016-03-07 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2016-03-04 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 200 |
| 2016-03-03 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-03-02 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-03-01 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-29 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-26 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-25 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-24 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-23 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-22 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-19 | $14.01 | $14.01 | $14.01 | $14.01 | $12.87 | 0 |
| 2016-02-18 | $14.60 | $14.60 | $14.00 | $14.01 | $12.87 | 1,100 |
| 2016-02-17 | $14.03 | $14.03 | $14.03 | $14.03 | $12.89 | 100 |
| 2016-02-16 | $14.00 | $14.40 | $14.00 | $14.40 | $13.23 | 221 |
| 2016-02-12 | $13.94 | $13.94 | $13.94 | $13.94 | $12.81 | 100 |
| 2016-02-11 | $13.81 | $13.81 | $13.81 | $13.81 | $12.69 | 0 |
| 2016-02-10 | $13.90 | $13.90 | $13.81 | $13.81 | $12.69 | 3,388 |
| 2016-02-09 | $14.06 | $14.06 | $14.06 | $14.06 | $12.92 | 0 |
| 2016-02-08 | $14.06 | $14.06 | $14.06 | $14.06 | $12.92 | 0 |
| 2016-02-05 | $14.06 | $14.06 | $14.06 | $14.06 | $12.92 | 0 |
| 2016-02-04 | $14.06 | $14.06 | $14.06 | $14.06 | $12.92 | 0 |
| 2016-02-03 | $14.06 | $14.06 | $14.06 | $14.06 | $12.92 | 200 |
| 2016-02-02 | $14.43 | $14.43 | $14.43 | $14.43 | $13.26 | 200 |
| 2016-02-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.19 | 0 |
| 2016-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.19 | 467 |
| 2016-01-28 | $13.45 | $13.45 | $13.45 | $13.45 | $12.36 | 0 |
| 2016-01-27 | $13.42 | $13.45 | $13.42 | $13.45 | $12.36 | 443 |
| 2016-01-26 | $12.29 | $12.29 | $12.29 | $12.29 | $11.29 | 0 |
| 2016-01-25 | $12.29 | $12.29 | $12.29 | $12.29 | $11.29 | 0 |
| 2016-01-22 | $12.29 | $12.29 | $12.29 | $12.29 | $11.29 | 0 |
| 2016-01-21 | $12.29 | $12.35 | $12.29 | $12.29 | $11.29 | 443 |
| 2016-01-20 | $13.41 | $13.41 | $13.41 | $13.41 | $12.32 | 0 |
| 2016-01-19 | $13.41 | $13.41 | $13.41 | $13.41 | $12.32 | 0 |
| 2016-01-15 | $13.41 | $13.41 | $13.41 | $13.41 | $12.32 | 100 |
| 2016-01-14 | $13.38 | $13.38 | $13.38 | $13.38 | $12.29 | 0 |
| 2016-01-13 | $13.38 | $13.38 | $13.38 | $13.38 | $12.29 | 100 |
| 2016-01-12 | $13.38 | $13.38 | $13.38 | $13.38 | $12.29 | 0 |
| 2016-01-11 | $13.38 | $13.38 | $13.38 | $13.38 | $12.29 | 100 |
| 2016-01-08 | $13.55 | $13.55 | $13.55 | $13.55 | $12.45 | 0 |
| 2016-01-07 | $13.56 | $13.56 | $13.55 | $13.55 | $12.45 | 500 |
| 2016-01-06 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 0 |
| 2016-01-05 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 12 |
| 2016-01-04 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 0 |
| 2015-12-31 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 0 |
| 2015-12-30 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 0 |
| 2015-12-29 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 637 |
| 2015-12-28 | $14.88 | $14.88 | $14.88 | $14.88 | $13.67 | 637 |
| 2015-12-24 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 1,037 |
| 2015-12-23 | $15.07 | $15.07 | $15.06 | $15.06 | $13.84 | 1,037 |
| 2015-12-22 | $14.64 | $14.71 | $14.64 | $14.66 | $13.47 | 400 |
| 2015-12-21 | $14.43 | $14.43 | $14.43 | $14.43 | $13.26 | 32 |
| 2015-12-18 | $14.43 | $14.43 | $14.43 | $14.43 | $13.26 | 0 |
| 2015-12-17 | $14.43 | $14.43 | $14.43 | $14.43 | $13.26 | 0 |
| 2015-12-16 | $14.43 | $14.43 | $14.43 | $14.43 | $13.26 | 500 |
| 2015-12-15 | $14.58 | $14.58 | $14.58 | $14.58 | $13.39 | 0 |
| 2015-12-14 | $14.58 | $14.58 | $14.58 | $14.58 | $13.39 | 225 |
| 2015-12-11 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 0 |
| 2015-12-10 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 0 |
| 2015-12-09 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 0 |
| 2015-12-08 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 50 |
| 2015-12-07 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 0 |
| 2015-12-04 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 0 |
| 2015-12-03 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 8 |
| 2015-12-02 | $16.15 | $16.15 | $16.15 | $16.15 | $14.84 | 120 |
| 2015-12-01 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 0 |
| 2015-11-30 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 0 |
| 2015-11-27 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 0 |
| 2015-11-25 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 0 |
| 2015-11-24 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 357 |
| 2015-11-23 | $16.12 | $16.12 | $16.01 | $16.01 | $14.71 | 357 |
| 2015-11-20 | $16.28 | $16.28 | $16.28 | $16.28 | $14.96 | 2,525 |
| 2015-11-19 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 0 |
| 2015-11-18 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 67 |
| 2015-11-17 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 67 |
| 2015-11-16 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 0 |
| 2015-11-13 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 0 |
| 2015-11-12 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 30 |
| 2015-11-11 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 0 |
| 2015-11-10 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 0 |
| 2015-11-09 | $18.23 | $18.23 | $18.04 | $18.04 | $16.58 | 430 |
| 2015-11-06 | $17.33 | $17.33 | $17.33 | $17.33 | $15.92 | 0 |
| 2015-11-05 | $17.33 | $17.33 | $17.33 | $17.33 | $15.92 | 0 |
| 2015-11-04 | $17.33 | $17.33 | $17.33 | $17.33 | $15.92 | 84 |
| 2015-11-03 | $17.33 | $17.33 | $17.33 | $17.33 | $15.92 | 84 |
| 2015-11-02 | $17.33 | $17.33 | $17.33 | $17.33 | $15.92 | 0 |
| 2015-10-30 | $17.33 | $17.33 | $17.33 | $17.33 | $15.92 | 41 |
| 2015-10-29 | $17.35 | $17.35 | $17.33 | $17.33 | $15.92 | 2,304 |
| 2015-10-28 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 0 |
| 2015-10-27 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 0 |
| 2015-10-26 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 84 |
| 2015-10-23 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 0 |
| 2015-10-22 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 8 |
| 2015-10-21 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 0 |
| 2015-10-20 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 0 |
| 2015-10-19 | $17.89 | $17.89 | $17.89 | $17.89 | $16.44 | 31 |
| 2015-10-16 | $17.99 | $17.99 | $17.89 | $17.89 | $16.44 | 367 |
| 2015-10-15 | $18.08 | $18.08 | $18.08 | $18.08 | $16.61 | 0 |
| 2015-10-14 | $18.08 | $18.08 | $18.08 | $18.08 | $16.61 | 0 |
| 2015-10-13 | $17.98 | $18.08 | $17.98 | $18.08 | $16.61 | 400 |
| 2015-10-12 | $16.65 | $16.65 | $16.65 | $16.65 | $15.29 | 0 |
| 2015-10-09 | $16.65 | $16.65 | $16.65 | $16.65 | $15.29 | 653 |
| 2015-10-08 | $16.59 | $16.63 | $16.59 | $16.63 | $15.28 | 200 |
| 2015-10-07 | $15.35 | $15.35 | $15.35 | $15.35 | $14.10 | 0 |
| 2015-10-06 | $15.35 | $15.35 | $15.35 | $15.35 | $14.10 | 0 |
| 2015-10-05 | $15.35 | $15.35 | $15.35 | $15.35 | $14.10 | 935 |
| 2015-10-02 | $14.71 | $14.71 | $14.71 | $14.71 | $13.51 | 116 |
| 2015-10-01 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 1 |
| 2015-09-30 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 0 |
| 2015-09-29 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 0 |
| 2015-09-28 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 46 |
| 2015-09-25 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 0 |
| 2015-09-24 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 46 |
| 2015-09-23 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 18 |
| 2015-09-22 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 0 |
| 2015-09-21 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 0 |
| 2015-09-18 | $18.18 | $18.18 | $18.18 | $18.18 | $16.70 | 2,100 |
| 2015-09-17 | $18.88 | $18.88 | $18.88 | $18.88 | $17.35 | 94 |
| 2015-09-16 | $18.43 | $18.88 | $18.43 | $18.88 | $17.35 | 4,844 |
| 2015-09-15 | $18.70 | $18.70 | $18.70 | $18.70 | $17.18 | 0 |
| 2015-09-14 | $18.70 | $18.70 | $18.70 | $18.70 | $17.18 | 0 |
| 2015-09-11 | $18.70 | $18.70 | $18.70 | $18.70 | $17.18 | 0 |
| 2015-09-10 | $18.70 | $18.70 | $18.70 | $18.70 | $17.18 | 500 |
| 2015-09-09 | $18.58 | $18.58 | $18.58 | $18.58 | $17.07 | 0 |
| 2015-09-08 | $18.58 | $18.58 | $18.58 | $18.58 | $17.07 | 0 |
| 2015-09-04 | $18.58 | $18.58 | $18.58 | $18.58 | $17.07 | 1,000 |
| 2015-09-03 | $19.04 | $19.04 | $19.04 | $19.04 | $17.49 | 0 |
| 2015-09-02 | $19.04 | $19.04 | $19.04 | $19.04 | $17.49 | 0 |
| 2015-09-01 | $19.04 | $19.04 | $19.04 | $19.04 | $17.49 | 0 |
| 2015-08-31 | $19.04 | $19.04 | $19.04 | $19.04 | $17.49 | 0 |
| 2015-08-28 | $19.04 | $19.04 | $19.04 | $19.04 | $17.49 | 0 |
| 2015-08-27 | $19.04 | $19.04 | $19.04 | $19.04 | $17.49 | 0 |
MGM China Holdings Ltd (MCHVY) News Headlines
Recent MGM China Holdings Ltd (MCHVY) News
Similar Companies to MGM China Holdings Ltd (MCHVY) 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 | -- | -- | -- |