Credit Suisse SP MLP ETN (MLPO) Exchange: NYSE ARCA
Data as of June 25, 2025
$14.90 ($-0.19) -1.27%
Credit Suisse SP MLP ETN - Daily Information
Click for more stock information on Credit Suisse SP MLP ETN.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $14.50 |
| Previous Close | $14.90 |
| High | $15.70 |
| Low | $14.50 |
| Adjusted Open | $14.50 |
| Previous Adjusted Close | $14.90 |
| Adjusted High | $15.70 |
| Adjusted Low | $14.50 |
About Credit Suisse SP MLP ETN (MLPO)
The ETNs are designed for investors who seek exposure to the price return version of the S&P MLP Index (the “Index”). The Index includes both master limited partnerships and publicly traded limited liability companies. In addition, the ETNs allow investors the potential to receive quarterly coupons that generally reflect the net cash distributions made by the Index Constituents, reduced by the application of the fees as described herein.
Invest in Credit Suisse SP MLP ETN (MLPO)
Historical Stock Data for Credit Suisse SP MLP ETN (MLPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | $14.50 | $15.70 | $14.50 | $14.90 | $14.90 | 3,424 |
| 2023-11-06 | $15.57 | $15.57 | $14.00 | $15.09 | $15.09 | 1,376 |
| 2023-11-03 | $14.50 | $14.50 | $14.15 | $14.15 | $14.15 | 1,921 |
| 2023-11-02 | $14.30 | $14.32 | $14.00 | $14.32 | $14.32 | 331 |
| 2023-11-01 | $14.91 | $15.80 | $13.63 | $13.63 | $13.63 | 5,437 |
| 2023-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 74 |
| 2023-10-30 | $15.08 | $15.74 | $14.50 | $14.50 | $14.50 | 1,379 |
| 2023-10-27 | $15.69 | $15.70 | $14.80 | $14.80 | $14.80 | 1,907 |
| 2023-10-26 | $16.14 | $16.91 | $14.19 | $14.68 | $14.68 | 15,018 |
| 2023-10-25 | $14.40 | $16.00 | $14.40 | $15.36 | $15.36 | 5,390 |
| 2023-10-24 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 3 |
| 2023-10-23 | $14.61 | $15.43 | $14.61 | $14.61 | $14.61 | 439 |
| 2023-10-20 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 23 |
| 2023-10-19 | $14.60 | $15.20 | $14.60 | $15.12 | $15.12 | 403 |
| 2023-10-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 103 |
| 2023-10-17 | $15.00 | $15.70 | $13.52 | $14.26 | $14.26 | 5,207 |
| 2023-10-16 | $14.89 | $15.00 | $14.40 | $14.40 | $14.40 | 1,292 |
| 2023-10-13 | $14.50 | $14.95 | $14.47 | $14.47 | $14.47 | 3,700 |
| 2023-10-12 | $13.37 | $14.00 | $13.15 | $14.00 | $14.00 | 6,207 |
| 2023-10-11 | $13.34 | $14.20 | $13.34 | $14.20 | $13.97 | 714 |
| 2023-10-10 | $14.50 | $14.50 | $13.90 | $14.02 | $13.78 | 4,290 |
| 2023-10-09 | $16.81 | $17.17 | $14.22 | $14.53 | $14.28 | 10,004 |
| 2023-10-06 | $16.61 | $18.00 | $16.26 | $16.26 | $15.99 | 3,733 |
| 2023-10-05 | $15.71 | $16.90 | $13.88 | $16.20 | $15.93 | 6,599 |
| 2023-10-04 | $16.90 | $17.85 | $16.04 | $17.16 | $16.88 | 1,978 |
| 2023-10-03 | $18.40 | $18.50 | $15.11 | $16.96 | $16.68 | 8,554 |
| 2023-10-02 | $14.15 | $18.50 | $13.71 | $16.99 | $16.71 | 3,189 |
| 2023-09-29 | $16.29 | $20.50 | $13.71 | $14.35 | $14.11 | 30,868 |
| 2023-09-28 | $14.22 | $15.19 | $14.10 | $15.05 | $14.80 | 1,243 |
| 2023-09-27 | $14.58 | $14.60 | $13.01 | $13.83 | $13.60 | 2,909 |
| 2023-09-26 | $14.09 | $14.15 | $13.21 | $13.99 | $13.76 | 1,428 |
| 2023-09-25 | $15.48 | $16.24 | $13.03 | $14.31 | $14.07 | 2,660 |
| 2023-09-22 | $15.25 | $15.60 | $14.52 | $15.39 | $15.14 | 3,260 |
| 2023-09-21 | $16.34 | $16.34 | $13.01 | $14.53 | $14.29 | 5,013 |
| 2023-09-20 | $16.20 | $17.40 | $15.94 | $16.08 | $15.81 | 4,057 |
| 2023-09-19 | $14.51 | $16.66 | $13.39 | $16.25 | $15.98 | 3,097 |
| 2023-09-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 578 |
| 2023-09-15 | $16.50 | $16.58 | $16.50 | $16.58 | $16.31 | 845 |
| 2023-09-14 | $13.47 | $14.99 | $13.20 | $14.50 | $14.26 | 5,669 |
| 2023-09-13 | $13.51 | $13.65 | $13.05 | $13.22 | $13.00 | 4,575 |
| 2023-09-12 | $14.00 | $14.50 | $14.00 | $14.50 | $14.26 | 934 |
| 2023-09-11 | $17.13 | $19.33 | $14.20 | $14.31 | $14.07 | 14,356 |
| 2023-09-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.21 | 248 |
| 2023-09-07 | $15.00 | $16.50 | $14.42 | $15.00 | $14.75 | 4,506 |
| 2023-09-06 | $14.58 | $16.90 | $14.58 | $15.39 | $15.14 | 1,755 |
| 2023-09-05 | $17.34 | $18.50 | $16.20 | $16.26 | $15.99 | 3,661 |
| 2023-09-01 | $18.63 | $19.75 | $16.75 | $17.08 | $17.08 | 9,342 |
| 2023-08-31 | $18.70 | $18.70 | $16.22 | $18.04 | $18.04 | 1,366 |
| 2023-08-30 | $16.35 | $18.31 | $16.35 | $17.00 | $17.00 | 3,313 |
| 2023-08-29 | $15.25 | $16.80 | $15.15 | $15.99 | $15.99 | 6,391 |
| 2023-08-28 | $15.56 | $16.00 | $14.10 | $14.45 | $14.45 | 8,782 |
| 2023-08-25 | $18.65 | $21.08 | $18.05 | $18.05 | $18.05 | 13,860 |
| 2023-08-24 | $18.51 | $18.60 | $18.51 | $18.60 | $18.60 | 717 |
| 2023-08-23 | $17.90 | $19.40 | $17.62 | $17.62 | $17.62 | 1,521 |
| 2023-08-22 | $18.50 | $20.00 | $15.75 | $17.90 | $17.90 | 5,353 |
| 2023-08-21 | $16.00 | $18.00 | $15.31 | $17.50 | $17.50 | 4,908 |
| 2023-08-18 | $13.00 | $15.50 | $11.70 | $15.00 | $15.00 | 9,768 |
| 2023-08-17 | $20.54 | $21.60 | $14.05 | $14.05 | $14.05 | 7,227 |
| 2023-08-16 | $17.20 | $19.29 | $17.10 | $19.29 | $19.29 | 5,226 |
| 2023-08-15 | $17.19 | $18.14 | $15.33 | $16.69 | $16.69 | 16,442 |
| 2023-08-14 | $15.00 | $17.01 | $15.00 | $16.90 | $16.90 | 18,583 |
| 2023-08-11 | $14.33 | $15.50 | $14.33 | $14.80 | $14.80 | 2,120 |
| 2023-08-10 | $17.00 | $17.04 | $12.71 | $13.07 | $13.07 | 5,380 |
| 2023-08-09 | $15.52 | $16.60 | $15.06 | $15.63 | $15.63 | 3,180 |
| 2023-08-08 | $16.70 | $16.70 | $15.86 | $15.86 | $15.86 | 2,186 |
| 2023-08-07 | $15.00 | $15.50 | $15.00 | $15.50 | $15.50 | 490 |
| 2023-08-04 | $14.65 | $15.83 | $14.65 | $14.87 | $14.87 | 5,217 |
| 2023-08-03 | $14.76 | $15.59 | $13.05 | $14.66 | $14.66 | 11,225 |
| 2023-08-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 13 |
| 2023-08-01 | $15.00 | $15.70 | $13.23 | $14.17 | $14.17 | 3,944 |
| 2023-07-31 | $14.30 | $15.50 | $14.30 | $14.66 | $14.66 | 1,382 |
| 2023-07-28 | $12.50 | $13.00 | $12.40 | $13.00 | $13.00 | 3,298 |
| 2023-07-27 | $14.64 | $15.90 | $12.30 | $12.31 | $12.31 | 9,669 |
| 2023-07-26 | $14.40 | $14.76 | $13.31 | $13.31 | $13.31 | 7,665 |
| 2023-07-25 | $12.38 | $13.79 | $12.00 | $13.13 | $13.13 | 4,954 |
| 2023-07-24 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 5 |
| 2023-07-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 207 |
| 2023-07-20 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2023-07-19 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 3 |
| 2023-07-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 11 |
| 2023-07-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 11 |
| 2023-07-14 | $13.09 | $13.95 | $12.54 | $12.54 | $12.54 | 759 |
| 2023-07-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 103 |
| 2023-07-12 | $11.52 | $11.52 | $11.52 | $11.52 | $11.29 | 204 |
| 2023-07-11 | $10.87 | $11.54 | $10.87 | $11.54 | $11.31 | 149 |
| 2023-07-10 | $11.00 | $11.30 | $10.85 | $11.30 | $11.08 | 1,391 |
| 2023-07-07 | $10.89 | $12.00 | $10.66 | $10.66 | $10.45 | 2,879 |
| 2023-07-06 | $10.00 | $10.75 | $10.00 | $10.35 | $10.15 | 3,289 |
| 2023-07-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 12 |
| 2023-07-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.17 | 1 |
| 2023-06-30 | $10.00 | $10.38 | $10.00 | $10.38 | $10.38 | 407 |
| 2023-06-29 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 319 |
| 2023-06-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8 |
| 2023-06-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 206 |
| 2023-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 142 |
| 2023-06-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 47 |
| 2023-06-22 | $10.10 | $10.40 | $10.10 | $10.40 | $10.40 | 476 |
| 2023-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 106 |
| 2023-06-20 | $10.68 | $10.98 | $9.81 | $9.81 | $9.81 | 658 |
| 2023-06-16 | $9.97 | $10.56 | $9.97 | $10.14 | $10.14 | 503 |
| 2023-06-15 | $10.05 | $10.78 | $10.05 | $10.51 | $10.51 | 871 |
| 2023-06-14 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 227 |
| 2023-06-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2 |
| 2023-06-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 21 |
| 2023-06-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 401 |
| 2023-06-08 | $10.15 | $10.65 | $10.15 | $10.65 | $10.65 | 1,636 |
| 2023-06-07 | $10.14 | $10.14 | $9.71 | $10.00 | $10.00 | 3,547 |
| 2023-06-06 | $10.80 | $11.00 | $10.03 | $10.38 | $10.38 | 3,223 |
| 2023-06-05 | $10.00 | $10.90 | $10.00 | $10.53 | $10.53 | 1,500 |
| 2023-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 307 |
| 2023-06-01 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 373 |
| 2023-05-31 | $10.50 | $10.50 | $10.26 | $10.26 | $10.26 | 318 |
| 2023-05-30 | $10.17 | $10.99 | $10.17 | $10.72 | $10.72 | 977 |
| 2023-05-26 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 210 |
| 2023-05-25 | $11.55 | $11.55 | $10.95 | $10.95 | $10.95 | 804 |
| 2023-05-24 | $10.69 | $10.90 | $10.69 | $10.71 | $10.71 | 1,212 |
| 2023-05-23 | $11.69 | $11.69 | $10.65 | $10.78 | $10.78 | 2,539 |
| 2023-05-22 | $10.95 | $11.00 | $10.20 | $10.80 | $10.80 | 3,148 |
| 2023-05-19 | $11.39 | $11.39 | $10.56 | $11.11 | $11.11 | 1,804 |
| 2023-05-18 | $12.40 | $12.47 | $10.10 | $11.18 | $11.18 | 18,965 |
| 2023-05-17 | $11.50 | $12.40 | $10.66 | $11.51 | $11.51 | 2,557 |
| 2023-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 151 |
| 2023-05-15 | $10.99 | $11.44 | $10.55 | $11.25 | $11.25 | 2,840 |
| 2023-05-12 | $11.10 | $12.09 | $10.21 | $10.54 | $10.54 | 9,821 |
| 2023-05-11 | $11.40 | $13.29 | $10.75 | $11.01 | $11.01 | 15,506 |
| 2023-05-10 | $12.20 | $13.30 | $10.31 | $10.52 | $10.52 | 4,326 |
| 2023-05-09 | $10.45 | $11.62 | $10.45 | $11.62 | $11.62 | 3,323 |
| 2023-05-08 | $11.91 | $12.59 | $10.40 | $10.40 | $10.40 | 4,971 |
| 2023-05-05 | $11.94 | $12.50 | $10.05 | $11.01 | $11.01 | 11,060 |
| 2023-05-04 | $11.98 | $11.98 | $11.45 | $11.45 | $11.45 | 916 |
| 2023-05-03 | $9.91 | $11.28 | $9.91 | $11.28 | $11.28 | 506 |
| 2023-05-02 | $10.53 | $12.00 | $10.18 | $10.85 | $10.85 | 7,055 |
| 2023-05-01 | $10.67 | $11.50 | $10.17 | $10.17 | $10.17 | 1,812 |
| 2023-04-28 | $10.17 | $10.74 | $9.77 | $10.74 | $10.74 | 2,482 |
| 2023-04-27 | $10.00 | $10.66 | $10.00 | $10.65 | $10.65 | 1,181 |
| 2023-04-26 | $12.38 | $12.38 | $10.00 | $10.64 | $10.64 | 6,600 |
| 2023-04-25 | $11.28 | $12.50 | $11.28 | $11.60 | $11.60 | 1,863 |
| 2023-04-24 | $10.55 | $11.06 | $10.52 | $11.06 | $11.06 | 599 |
| 2023-04-21 | $12.98 | $13.01 | $10.57 | $11.11 | $11.11 | 9,960 |
| 2023-04-20 | $12.90 | $13.76 | $11.31 | $12.65 | $12.65 | 16,759 |
| 2023-04-19 | $11.10 | $14.50 | $10.11 | $12.00 | $12.00 | 13,443 |
| 2023-04-18 | $11.45 | $11.45 | $10.70 | $11.10 | $11.10 | 1,452 |
| 2023-04-17 | $11.51 | $14.40 | $11.10 | $11.40 | $11.40 | 13,256 |
| 2023-04-14 | $11.86 | $12.47 | $11.50 | $12.07 | $12.07 | 3,257 |
| 2023-04-13 | $12.10 | $12.69 | $11.70 | $12.00 | $12.00 | 1,431 |
| 2023-04-12 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 143 |
| 2023-04-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 3 |
| 2023-04-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 3 |
| 2023-04-06 | $11.70 | $11.80 | $11.70 | $11.80 | $11.58 | 568 |
| 2023-04-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.81 | 123 |
| 2023-04-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.81 | 0 |
| 2023-04-03 | $12.03 | $12.03 | $12.03 | $12.03 | $11.81 | 20 |
| 2023-03-31 | $12.03 | $12.03 | $12.03 | $12.03 | $11.81 | 24 |
| 2023-03-30 | $11.45 | $12.03 | $11.45 | $12.03 | $11.81 | 213 |
| 2023-03-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.60 | 11 |
| 2023-03-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.60 | 2 |
| 2023-03-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.60 | 61 |
| 2023-03-24 | $10.50 | $11.82 | $10.09 | $11.82 | $11.60 | 2,043 |
| 2023-03-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.24 | 117 |
| 2023-03-22 | $10.48 | $10.48 | $10.00 | $10.40 | $10.21 | 4,047 |
| 2023-03-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.24 | 6 |
| 2023-03-20 | $12.02 | $12.25 | $11.07 | $11.45 | $11.24 | 3,109 |
| 2023-03-17 | $12.00 | $12.28 | $12.00 | $12.28 | $12.28 | 1,296 |
| 2023-03-16 | $11.95 | $12.43 | $11.95 | $12.43 | $12.43 | 119 |
| 2023-03-15 | $12.00 | $12.00 | $11.90 | $12.00 | $12.00 | 5,573 |
| 2023-03-14 | $12.48 | $13.07 | $12.48 | $12.99 | $12.99 | 1,288 |
| 2023-03-13 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 15 |
| 2023-03-10 | $12.11 | $12.72 | $12.11 | $12.72 | $12.72 | 494 |
| 2023-03-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 180 |
| 2023-03-08 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 3 |
| 2023-03-07 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2023-03-06 | $12.30 | $13.03 | $12.30 | $13.03 | $13.03 | 162 |
| 2023-03-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 790 |
| 2023-03-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-03-01 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 155 |
| 2023-02-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 17 |
| 2023-02-27 | $13.53 | $13.53 | $12.10 | $12.39 | $12.39 | 1,241 |
| 2023-02-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 22 |
| 2023-02-23 | $12.99 | $13.10 | $12.99 | $13.10 | $13.10 | 2,856 |
| 2023-02-22 | $13.00 | $13.61 | $12.81 | $12.90 | $12.90 | 2,545 |
| 2023-02-21 | $13.71 | $13.71 | $13.50 | $13.50 | $13.50 | 444 |
| 2023-02-17 | $13.30 | $13.80 | $12.52 | $13.06 | $13.06 | 4,314 |
| 2023-02-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-02-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 499 |
| 2023-02-14 | $13.49 | $13.60 | $13.49 | $13.60 | $13.60 | 215 |
| 2023-02-13 | $13.45 | $13.60 | $13.06 | $13.60 | $13.60 | 670 |
| 2023-02-10 | $13.80 | $13.97 | $13.42 | $13.42 | $13.42 | 472 |
| 2023-02-09 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2023-02-08 | $13.17 | $14.16 | $13.17 | $13.54 | $13.54 | 1,325 |
| 2023-02-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 205 |
| 2023-02-06 | $13.10 | $13.62 | $12.62 | $13.62 | $13.62 | 1,123 |
| 2023-02-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 473 |
| 2023-02-02 | $14.82 | $14.82 | $13.45 | $13.47 | $13.47 | 801 |
| 2023-02-01 | $13.93 | $14.83 | $13.93 | $14.50 | $14.50 | 1,109 |
| 2023-01-31 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 26 |
| 2023-01-30 | $13.50 | $14.48 | $13.50 | $14.48 | $14.48 | 1,150 |
| 2023-01-27 | $12.75 | $13.03 | $12.75 | $13.01 | $13.01 | 722 |
| 2023-01-26 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 853 |
| 2023-01-25 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 284 |
| 2023-01-24 | $14.47 | $14.90 | $13.00 | $13.32 | $13.32 | 9,696 |
| 2023-01-23 | $13.37 | $17.04 | $13.31 | $14.43 | $14.43 | 7,368 |
| 2023-01-20 | $13.27 | $15.58 | $13.27 | $14.67 | $14.67 | 3,010 |
| 2023-01-19 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 131 |
| 2023-01-18 | $14.00 | $14.71 | $12.49 | $14.71 | $14.71 | 7,094 |
| 2023-01-17 | $16.50 | $16.50 | $14.65 | $14.65 | $14.65 | 3,648 |
| 2023-01-13 | $15.99 | $15.99 | $15.07 | $15.07 | $15.07 | 716 |
| 2023-01-12 | $15.91 | $16.16 | $14.70 | $15.12 | $15.12 | 10,744 |
| 2023-01-11 | $14.60 | $15.44 | $14.19 | $14.95 | $14.74 | 2,333 |
| 2023-01-10 | $14.00 | $15.50 | $13.41 | $14.70 | $14.49 | 4,978 |
| 2023-01-09 | $14.69 | $14.69 | $13.23 | $14.01 | $13.81 | 2,797 |
| 2023-01-06 | $13.00 | $13.81 | $13.00 | $13.35 | $13.16 | 993 |
| 2023-01-05 | $13.10 | $13.20 | $11.83 | $12.11 | $11.94 | 3,317 |
| 2023-01-04 | $14.72 | $18.26 | $14.25 | $14.25 | $14.05 | 10,446 |
| 2023-01-03 | $14.39 | $15.13 | $12.55 | $14.93 | $14.72 | 9,829 |
| 2022-12-30 | $12.50 | $18.02 | $12.10 | $13.22 | $13.03 | 13,875 |
| 2022-12-29 | $13.50 | $13.50 | $12.00 | $12.02 | $11.85 | 9,573 |
| 2022-12-28 | $13.30 | $14.05 | $12.00 | $12.69 | $12.51 | 10,839 |
| 2022-12-27 | $12.65 | $15.47 | $12.65 | $13.62 | $13.42 | 4,273 |
| 2022-12-23 | $13.00 | $13.25 | $12.72 | $12.72 | $12.54 | 2,108 |
| 2022-12-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 76 |
| 2022-12-21 | $14.00 | $15.50 | $12.61 | $12.99 | $12.80 | 12,828 |
| 2022-12-20 | $13.11 | $13.11 | $13.11 | $13.11 | $12.92 | 220 |
| 2022-12-19 | $13.11 | $13.11 | $13.11 | $13.11 | $12.92 | 209 |
| 2022-12-16 | $13.11 | $13.11 | $13.11 | $13.11 | $12.92 | 27 |
| 2022-12-15 | $14.31 | $14.41 | $13.08 | $13.11 | $12.92 | 431 |
| 2022-12-14 | $13.28 | $13.60 | $13.28 | $13.50 | $13.31 | 494 |
| 2022-12-13 | $14.01 | $14.01 | $13.59 | $13.59 | $13.40 | 364 |
| 2022-12-12 | $12.08 | $13.96 | $12.00 | $13.96 | $13.76 | 2,817 |
| 2022-12-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.27 | 204 |
| 2022-12-08 | $12.60 | $13.17 | $12.60 | $13.17 | $12.98 | 1,310 |
| 2022-12-07 | $11.71 | $13.50 | $11.71 | $13.50 | $13.31 | 1,321 |
| 2022-12-06 | $14.00 | $14.00 | $11.67 | $11.67 | $11.50 | 4,289 |
| 2022-12-05 | $14.55 | $14.79 | $13.33 | $13.33 | $13.14 | 1,785 |
| 2022-12-02 | $38.70 | $48.80 | $13.08 | $13.60 | $13.60 | 49,287 |
| 2022-12-01 | $37.00 | $43.00 | $37.00 | $41.50 | $41.50 | 14,310 |
| 2022-11-30 | $36.80 | $37.88 | $36.66 | $37.59 | $37.59 | 2,768 |
| 2022-11-29 | $37.77 | $37.77 | $36.88 | $36.88 | $36.88 | 897 |
| 2022-11-28 | $36.00 | $39.80 | $33.70 | $37.90 | $37.90 | 11,157 |
| 2022-11-25 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 105 |
| 2022-11-23 | $27.33 | $31.97 | $27.33 | $31.97 | $31.97 | 1,870 |
| 2022-11-22 | $26.17 | $36.77 | $26.17 | $26.83 | $26.83 | 3,017 |
| 2022-11-21 | $23.07 | $25.00 | $21.00 | $24.26 | $24.26 | 3,092 |
| 2022-11-18 | $15.96 | $20.79 | $15.20 | $19.90 | $19.90 | 4,359 |
| 2022-11-17 | $16.44 | $16.44 | $16.19 | $16.26 | $16.26 | 897 |
| 2022-11-16 | $16.60 | $16.89 | $16.55 | $16.74 | $16.74 | 1,005 |
| 2022-11-15 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 397 |
| 2022-11-14 | $13.93 | $18.30 | $13.00 | $16.97 | $16.97 | 7,352 |
| 2022-11-11 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 71 |
| 2022-11-10 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 180 |
| 2022-11-09 | $17.78 | $17.78 | $14.44 | $14.44 | $14.44 | 1,590 |
| 2022-11-08 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 6 |
| 2022-11-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 154 |
| 2022-11-04 | $15.50 | $15.50 | $15.02 | $15.40 | $15.40 | 822 |
| 2022-11-03 | $13.60 | $19.20 | $11.70 | $15.35 | $15.35 | 7,159 |
| 2022-11-02 | $13.25 | $13.25 | $10.65 | $13.24 | $13.24 | 2,644 |
| 2022-11-01 | $14.12 | $15.16 | $11.64 | $13.29 | $13.29 | 4,896 |
| 2022-10-31 | $13.31 | $17.00 | $12.00 | $13.46 | $13.46 | 14,355 |
| 2022-10-28 | $12.91 | $13.31 | $11.35 | $12.90 | $12.90 | 9,880 |
| 2022-10-27 | $11.46 | $12.91 | $10.50 | $12.46 | $12.46 | 7,903 |
| 2022-10-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1 |
| 2022-10-25 | $12.43 | $12.51 | $11.80 | $12.15 | $12.15 | 718 |
| 2022-10-24 | $11.93 | $12.51 | $11.30 | $11.30 | $11.30 | 906 |
| 2022-10-21 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 29 |
| 2022-10-20 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 1 |
| 2022-10-19 | $10.85 | $12.10 | $10.82 | $12.08 | $12.08 | 4,051 |
| 2022-10-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 3 |
| 2022-10-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 29 |
| 2022-10-14 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 54 |
| 2022-10-13 | $10.80 | $12.00 | $10.60 | $11.67 | $11.67 | 8,933 |
| 2022-10-12 | $11.55 | $11.59 | $11.55 | $11.59 | $11.38 | 845 |
| 2022-10-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 4 |
| 2022-10-10 | $11.15 | $11.15 | $11.15 | $11.15 | $10.94 | 1 |
| 2022-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 2 |
| 2022-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 3 |
| 2022-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 15 |
| 2022-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 101 |
| 2022-10-03 | $11.81 | $11.81 | $10.23 | $10.98 | $10.98 | 968 |
| 2022-09-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 10 |
| 2022-09-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 33 |
| 2022-09-28 | $11.15 | $11.66 | $11.15 | $11.66 | $11.66 | 103 |
| 2022-09-27 | $11.30 | $11.80 | $11.04 | $11.14 | $11.14 | 1,010 |
| 2022-09-26 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 2 |
| 2022-09-23 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-09-22 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 3 |
| 2022-09-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-09-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 1 |
| 2022-09-19 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 2 |
| 2022-09-16 | $10.80 | $11.34 | $10.80 | $11.34 | $11.34 | 543 |
| 2022-09-15 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2 |
| 2022-09-14 | $11.74 | $11.74 | $11.14 | $11.14 | $11.14 | 1,902 |
| 2022-09-13 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 3 |
| 2022-09-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 52 |
| 2022-09-09 | $11.61 | $11.77 | $11.35 | $11.58 | $11.58 | 1,600 |
| 2022-09-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 3 |
| 2022-09-07 | $11.11 | $11.40 | $11.11 | $11.30 | $11.30 | 1,000 |
| 2022-09-06 | $11.52 | $11.70 | $11.52 | $11.70 | $11.70 | 424 |
| 2022-09-02 | $11.80 | $11.80 | $11.02 | $11.30 | $11.30 | 2,113 |
| 2022-09-01 | $12.00 | $12.50 | $12.00 | $12.00 | $12.00 | 1,580 |
| 2022-08-31 | $11.11 | $13.31 | $11.11 | $11.83 | $11.83 | 1,069 |
| 2022-08-30 | $13.39 | $13.39 | $12.06 | $12.30 | $12.30 | 1,403 |
| 2022-08-29 | $12.42 | $12.80 | $12.40 | $12.80 | $12.80 | 507 |
| 2022-08-26 | $13.39 | $13.39 | $12.35 | $12.51 | $12.51 | 1,646 |
| 2022-08-25 | $12.00 | $13.00 | $12.00 | $12.38 | $12.38 | 3,445 |
| 2022-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2022-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2022-08-22 | $11.35 | $12.51 | $11.35 | $12.00 | $12.00 | 4,975 |
| 2022-08-19 | $11.33 | $12.26 | $11.00 | $11.40 | $11.40 | 4,036 |
| 2022-08-18 | $10.95 | $11.45 | $10.95 | $11.09 | $11.09 | 1,521 |
| 2022-08-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 3 |
| 2022-08-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 4 |
| 2022-08-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 15 |
| 2022-08-12 | $12.33 | $12.33 | $11.98 | $11.98 | $11.98 | 301 |
| 2022-08-11 | $11.30 | $12.09 | $10.80 | $11.40 | $11.40 | 8,010 |
| 2022-08-10 | $11.00 | $11.85 | $10.22 | $11.25 | $11.25 | 7,409 |
| 2022-08-09 | $11.00 | $11.45 | $10.28 | $11.13 | $11.13 | 11,329 |
| 2022-08-08 | $10.50 | $11.00 | $10.06 | $10.46 | $10.46 | 12,126 |
| 2022-08-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1 |
| 2022-08-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2022-08-03 | $11.00 | $11.00 | $10.31 | $10.31 | $10.31 | 300 |
| 2022-08-02 | $9.86 | $10.36 | $9.86 | $10.36 | $10.36 | 244 |
| 2022-08-01 | $10.05 | $10.94 | $10.05 | $10.18 | $10.18 | 1,161 |
| 2022-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2022-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-07-27 | $9.76 | $10.00 | $9.22 | $10.00 | $10.00 | 1,841 |
| 2022-07-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 9 |
| 2022-07-25 | $9.50 | $9.50 | $8.92 | $9.40 | $9.40 | 3,774 |
| 2022-07-22 | $9.22 | $9.92 | $9.22 | $9.57 | $9.57 | 1,229 |
| 2022-07-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 162 |
| 2022-07-20 | $9.21 | $9.94 | $8.35 | $9.92 | $9.92 | 1,945 |
| 2022-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22 |
| 2022-07-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 204 |
| 2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.58 | 5 |
| 2022-07-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.11 | 8 |
| 2022-07-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.33 | 4 |
| 2022-07-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.33 | 1 |
| 2022-07-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.85 | 1 |
| 2022-07-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.85 | 5 |
| 2022-07-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.85 | 87 |
| 2022-06-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.85 | 0 |
| 2022-06-29 | $11.08 | $11.08 | $11.08 | $11.08 | $10.85 | 930 |
| 2022-06-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.40 | 12 |
| 2022-06-27 | $11.21 | $11.21 | $11.21 | $11.21 | $10.98 | 118 |
| 2022-06-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 186 |
| 2022-06-23 | $12.09 | $12.09 | $12.09 | $12.09 | $11.84 | 0 |
| 2022-06-22 | $12.09 | $12.09 | $12.09 | $12.09 | $11.84 | 1 |
| 2022-06-21 | $12.09 | $12.09 | $12.09 | $12.09 | $11.84 | 13 |
| 2022-06-17 | $12.09 | $12.09 | $12.09 | $12.09 | $11.84 | 13 |
| 2022-06-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.72 | 107 |
| 2022-06-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.72 | 5 |
| 2022-06-14 | $13.85 | $13.85 | $12.99 | $12.99 | $12.72 | 2,023 |
| 2022-06-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.56 | 39 |
| 2022-06-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.56 | 634 |
| 2022-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.20 | 30 |
| 2022-06-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.20 | 1,012 |
| 2022-06-07 | $13.71 | $14.47 | $13.71 | $14.45 | $14.15 | 2,558 |
| 2022-06-06 | $13.79 | $13.79 | $13.79 | $13.79 | $13.50 | 3 |
| 2022-06-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.50 | 51 |
| 2022-06-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.50 | 9 |
| 2022-06-01 | $13.90 | $13.90 | $13.79 | $13.79 | $13.50 | 1,694 |
| 2022-05-31 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 0 |
| 2022-05-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 8 |
| 2022-05-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 4 |
| 2022-05-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 1 |
| 2022-05-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 2 |
| 2022-05-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 10 |
| 2022-05-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.74 | 35 |
| 2022-05-19 | $12.00 | $12.00 | $11.95 | $11.99 | $11.74 | 1,519 |
| 2022-05-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 1 |
| 2022-05-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 1 |
| 2022-05-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 21 |
| 2022-05-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 3 |
| 2022-05-12 | $11.79 | $11.95 | $11.79 | $11.95 | $11.70 | 7,612 |
| 2022-05-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.17 | 2 |
| 2022-05-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.17 | 1 |
| 2022-05-09 | $10.38 | $10.41 | $10.38 | $10.39 | $10.17 | 503 |
| 2022-05-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.60 | 0 |
| 2022-05-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.60 | 0 |
| 2022-05-04 | $10.31 | $10.83 | $10.31 | $10.83 | $10.60 | 186 |
| 2022-05-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 3 |
| 2022-05-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 6 |
| 2022-04-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 2 |
| 2022-04-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 2 |
| 2022-04-27 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 4 |
| 2022-04-26 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 1 |
| 2022-04-25 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 123 |
| 2022-04-22 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 26 |
| 2022-04-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 8 |
| 2022-04-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 8 |
| 2022-04-19 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 5 |
| 2022-04-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.71 | 8 |
| 2022-04-14 | $10.57 | $10.94 | $10.57 | $10.94 | $10.71 | 238 |
| 2022-04-13 | $11.18 | $11.18 | $11.18 | $11.18 | $10.95 | 60 |
| 2022-04-12 | $10.18 | $11.18 | $10.18 | $11.18 | $10.95 | 289 |
| 2022-04-11 | $11.18 | $11.25 | $10.85 | $10.85 | $10.46 | 1,207 |
| 2022-04-08 | $11.25 | $11.25 | $11.13 | $11.13 | $10.72 | 118 |
| 2022-04-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.39 | 9 |
| 2022-04-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.39 | 23 |
| 2022-04-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.05 | 26 |
| 2022-04-04 | $11.29 | $11.47 | $11.25 | $11.47 | $11.05 | 784 |
| 2022-04-01 | $11.25 | $11.25 | $10.79 | $10.79 | $10.39 | 257 |
| 2022-03-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.39 | 14 |
| 2022-03-30 | $11.45 | $11.45 | $10.79 | $10.79 | $10.39 | 131 |
| 2022-03-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.03 | 75 |
| 2022-03-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.03 | 377 |
| 2022-03-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.03 | 13 |
| 2022-03-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.03 | 152 |
| 2022-03-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.60 | 7 |
| 2022-03-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.60 | 0 |
| 2022-03-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.60 | 367 |
| 2022-03-18 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 3 |
| 2022-03-17 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 105 |
| 2022-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 14 |
| 2022-03-15 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 16 |
| 2022-03-14 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 4 |
| 2022-03-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 10 |
| 2022-03-10 | $9.73 | $10.18 | $9.73 | $10.18 | $9.80 | 232 |
| 2022-03-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.32 | 1 |
| 2022-03-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.32 | 52 |
| 2022-03-07 | $9.36 | $9.68 | $9.36 | $9.68 | $9.32 | 309 |
| 2022-03-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.04 | 349 |
| 2022-03-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.13 | 21 |
| 2022-03-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.13 | 4 |
| 2022-03-01 | $9.34 | $9.48 | $9.34 | $9.48 | $9.13 | 573 |
| 2022-02-28 | $9.48 | $9.48 | $9.39 | $9.39 | $9.04 | 312 |
| 2022-02-25 | $9.54 | $9.54 | $9.54 | $9.54 | $9.19 | 15 |
| 2022-02-24 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 11 |
| 2022-02-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.80 | 1 |
| 2022-02-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.20 | 104 |
| 2022-02-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 2 |
| 2022-02-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 3 |
| 2022-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 2 |
| 2022-02-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 1 |
| 2022-02-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 10 |
| 2022-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 211 |
| 2022-02-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 2 |
| 2022-02-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 1 |
| 2022-02-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 29 |
| 2022-02-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 21 |
| 2022-02-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 15 |
| 2022-02-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 10 |
| 2022-02-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 0 |
| 2022-02-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.29 | 10 |
| 2022-01-31 | $9.96 | $9.96 | $8.96 | $8.96 | $8.63 | 1,342 |
| 2022-01-28 | $11.07 | $11.07 | $11.07 | $11.07 | $10.66 | 0 |
| 2022-01-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.66 | 0 |
| 2022-01-26 | $11.07 | $11.07 | $11.07 | $11.07 | $10.66 | 72 |
| 2022-01-25 | $11.07 | $11.07 | $11.07 | $11.07 | $10.66 | 65 |
| 2022-01-24 | $11.07 | $11.07 | $11.07 | $11.07 | $10.66 | 2 |
| 2022-01-21 | $11.30 | $11.30 | $11.07 | $11.07 | $10.66 | 269 |
| 2022-01-20 | $11.35 | $11.35 | $11.35 | $11.35 | $10.93 | 1 |
| 2022-01-19 | $11.39 | $11.39 | $11.35 | $11.35 | $10.93 | 1,675 |
| 2022-01-18 | $11.35 | $11.35 | $11.35 | $11.35 | $10.93 | 184 |
| 2022-01-14 | $11.40 | $11.40 | $11.40 | $11.40 | $10.98 | 102 |
| 2022-01-13 | $10.08 | $10.08 | $10.08 | $10.08 | $9.71 | 100 |
| 2022-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $9.71 | 1 |
| 2022-01-11 | $10.26 | $10.26 | $10.26 | $10.26 | $9.71 | 53 |
| 2022-01-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.04 | 6 |
| 2022-01-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.04 | 27 |
| 2022-01-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.04 | 29 |
| 2022-01-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.04 | 30 |
| 2022-01-04 | $9.45 | $10.40 | $9.36 | $9.55 | $9.04 | 2,096 |
| 2022-01-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.63 | 4 |
| 2021-12-31 | $9.12 | $9.12 | $9.12 | $9.12 | $8.63 | 1 |
| 2021-12-30 | $9.12 | $9.15 | $9.12 | $9.12 | $8.63 | 1,527 |
| 2021-12-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.52 | 28 |
| 2021-12-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.52 | 26 |
| 2021-12-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.06 | 22 |
| 2021-12-23 | $9.57 | $9.57 | $9.57 | $9.57 | $9.06 | 10 |
| 2021-12-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.14 | 60 |
| 2021-12-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.70 | 0 |
| 2021-12-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.70 | 10 |
| 2021-12-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.70 | 15 |
| 2021-12-16 | $10.25 | $10.25 | $10.25 | $10.25 | $9.70 | 0 |
| 2021-12-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.70 | 5 |
| 2021-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.70 | 0 |
| 2021-12-13 | $10.28 | $10.28 | $10.25 | $10.25 | $9.70 | 570 |
| 2021-12-10 | $10.61 | $10.84 | $10.60 | $10.84 | $10.26 | 510 |
| 2021-12-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.21 | 2 |
| 2021-12-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.21 | 142 |
| 2021-12-07 | $9.40 | $11.41 | $9.40 | $11.41 | $10.80 | 1,014 |
| 2021-12-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.05 | 9 |
| 2021-12-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.13 | 9 |
| 2021-12-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.06 | 7 |
| 2021-12-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.17 | 26 |
| 2021-11-30 | $9.91 | $9.95 | $9.66 | $9.66 | $9.14 | 638 |
| 2021-11-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.16 | 2 |
| 2021-11-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.17 | 5 |
| 2021-11-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.17 | 61 |
| 2021-11-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.16 | 9 |
| 2021-11-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.17 | 23 |
| 2021-11-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.18 | 48 |
| 2021-11-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.16 | 48 |
| 2021-11-17 | $9.76 | $9.76 | $9.68 | $9.68 | $9.16 | 127 |
| 2021-11-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.16 | 1 |
| 2021-11-15 | $9.95 | $9.95 | $9.69 | $9.69 | $9.17 | 723 |
| 2021-11-12 | $9.95 | $9.95 | $9.69 | $9.69 | $9.18 | 1,044 |
| 2021-11-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.40 | 0 |
| 2021-11-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.40 | 8 |
| 2021-11-09 | $10.11 | $10.11 | $10.11 | $10.11 | $9.57 | 15 |
| 2021-11-08 | $10.11 | $10.11 | $10.11 | $10.11 | $9.57 | 6 |
| 2021-11-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.57 | 11 |
| 2021-11-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.57 | 1 |
| 2021-11-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.57 | 121 |
| 2021-11-02 | $9.44 | $10.11 | $9.44 | $10.11 | $9.57 | 111 |
| 2021-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.37 | 1 |
| 2021-10-29 | $10.37 | $10.37 | $10.37 | $10.37 | $9.81 | 3 |
| 2021-10-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.35 | 3 |
| 2021-10-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.35 | 40 |
| 2021-10-26 | $9.40 | $9.88 | $9.40 | $9.88 | $9.35 | 129 |
| 2021-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $9.85 | 10 |
| 2021-10-22 | $10.40 | $10.40 | $10.40 | $10.40 | $9.85 | 1 |
| 2021-10-21 | $10.40 | $10.40 | $10.40 | $10.40 | $9.85 | 0 |
| 2021-10-20 | $10.50 | $10.50 | $10.40 | $10.40 | $9.85 | 528 |
| 2021-10-19 | $9.95 | $11.07 | $9.95 | $11.07 | $10.48 | 1,461 |
| 2021-10-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.37 | 0 |
| 2021-10-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.37 | 5 |
| 2021-10-14 | $10.41 | $10.41 | $10.41 | $10.41 | $9.85 | 4 |
| 2021-10-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.29 | 1 |
| 2021-10-12 | $11.31 | $11.31 | $11.31 | $11.31 | $10.54 | 117 |
| 2021-10-11 | $10.68 | $10.68 | $10.68 | $10.68 | $9.95 | 5 |
| 2021-10-08 | $10.68 | $10.68 | $10.68 | $10.68 | $9.95 | 28 |
| 2021-10-07 | $10.68 | $10.68 | $10.68 | $10.68 | $9.95 | 5 |
| 2021-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.37 | 0 |
| 2021-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.37 | 102 |
| 2021-10-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.37 | 15 |
| 2021-10-01 | $10.17 | $10.17 | $9.96 | $10.05 | $9.37 | 666 |
| 2021-09-30 | $10.01 | $10.01 | $10.01 | $10.01 | $9.33 | 0 |
| 2021-09-29 | $10.01 | $10.01 | $10.01 | $10.01 | $9.33 | 20 |
| 2021-09-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.33 | 21 |
| 2021-09-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.33 | 0 |
| 2021-09-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.33 | 0 |
| 2021-09-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.33 | 2,000 |
| 2021-09-22 | $10.47 | $10.47 | $10.47 | $10.47 | $9.76 | 1 |
| 2021-09-21 | $10.47 | $10.47 | $10.47 | $10.47 | $9.76 | 0 |
| 2021-09-20 | $10.47 | $10.47 | $10.47 | $10.47 | $9.76 | 5 |
| 2021-09-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 3 |
| 2021-09-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 50 |
| 2021-09-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 3 |
| 2021-09-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 50,000 |
| 2021-09-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 59 |
| 2021-09-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 12 |
| 2021-09-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.31 | 93 |
| 2021-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.32 | 5 |
| 2021-09-07 | $10.59 | $10.59 | $10.59 | $10.59 | $9.87 | 80,064 |
| 2021-09-03 | $9.58 | $10.08 | $9.58 | $10.08 | $9.39 | 481 |
| 2021-09-02 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 0 |
| 2021-09-01 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 1 |
| 2021-08-31 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 13 |
| 2021-08-30 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 45 |
| 2021-08-27 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 6 |
| 2021-08-26 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 22 |
| 2021-08-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.05 | 3 |
| 2021-08-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.05 | 96 |
| 2021-08-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.05 | 1 |
| 2021-08-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.05 | 218 |
| 2021-08-19 | $10.52 | $10.52 | $10.52 | $10.52 | $9.80 | 50,123 |
| 2021-08-18 | $10.52 | $10.52 | $10.52 | $10.52 | $9.80 | 21 |
| 2021-08-17 | $10.52 | $10.52 | $10.52 | $10.52 | $9.80 | 45 |
| 2021-08-16 | $10.27 | $10.52 | $10.27 | $10.52 | $9.80 | 426 |
| 2021-08-13 | $10.34 | $10.34 | $10.34 | $10.34 | $9.63 | 101 |
| 2021-08-12 | $10.81 | $11.61 | $10.71 | $10.71 | $9.98 | 2,494 |
| 2021-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.19 | 17 |
| 2021-08-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.19 | 42 |
| 2021-08-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.19 | 95 |
| 2021-08-06 | $10.36 | $10.36 | $10.36 | $10.36 | $9.65 | 2 |
| 2021-08-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.27 | 8 |
| 2021-08-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.27 | 83 |
| 2021-08-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.69 | 83 |
| 2021-08-02 | $9.99 | $9.99 | $9.85 | $9.85 | $9.18 | 617 |
| 2021-07-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.43 | 16 |
| 2021-07-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.43 | 84 |
| 2021-07-28 | $10.38 | $10.38 | $10.12 | $10.12 | $9.43 | 487 |
| 2021-07-27 | $10.71 | $10.71 | $10.40 | $10.40 | $9.69 | 382 |
| 2021-07-26 | $11.03 | $11.03 | $11.03 | $11.03 | $10.28 | 24 |
| 2021-07-23 | $12.50 | $12.50 | $11.03 | $11.03 | $10.28 | 11,849 |
| 2021-07-22 | $10.84 | $11.88 | $10.84 | $11.79 | $10.99 | 1,280 |
| 2021-07-21 | $11.32 | $11.32 | $9.81 | $9.85 | $9.18 | 1,309 |
| 2021-07-20 | $10.86 | $12.48 | $10.76 | $10.76 | $10.03 | 5,876 |
| 2021-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.21 | 15 |
| 2021-07-16 | $10.32 | $10.32 | $10.32 | $10.32 | $9.62 | 54 |
| 2021-07-15 | $11.12 | $11.12 | $9.03 | $9.66 | $9.00 | 3,605 |
| 2021-07-14 | $11.45 | $11.50 | $11.42 | $11.47 | $10.70 | 2,083 |
| 2021-07-13 | $11.08 | $11.08 | $11.08 | $11.08 | $10.33 | 92 |
| 2021-07-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.33 | 1,160 |
| 2021-07-09 | $11.25 | $11.25 | $11.25 | $11.25 | $10.33 | 1 |
| 2021-07-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.33 | 13 |
| 2021-07-07 | $11.02 | $11.45 | $11.02 | $11.33 | $10.40 | 434 |
| 2021-07-06 | $11.04 | $11.13 | $11.04 | $11.13 | $10.22 | 102 |
| 2021-07-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.13 | 115 |
| 2021-07-01 | $11.00 | $11.05 | $10.54 | $11.05 | $10.15 | 811 |
| 2021-06-30 | $10.50 | $11.03 | $10.50 | $11.03 | $10.13 | 505 |
| 2021-06-29 | $10.49 | $10.49 | $10.49 | $10.49 | $9.63 | 123 |
| 2021-06-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.63 | 8 |
| 2021-06-25 | $10.49 | $10.49 | $10.49 | $10.49 | $9.63 | 1 |
| 2021-06-24 | $10.33 | $10.74 | $10.33 | $10.74 | $9.86 | 861 |
| 2021-06-23 | $11.48 | $11.48 | $11.48 | $11.48 | $10.54 | 163 |
| 2021-06-22 | $12.11 | $12.11 | $10.73 | $11.74 | $10.78 | 929 |
| 2021-06-21 | $10.10 | $13.59 | $10.10 | $11.90 | $10.93 | 1,770 |
| 2021-06-18 | $10.06 | $10.30 | $10.03 | $10.03 | $9.21 | 416 |
| 2021-06-17 | $10.06 | $10.06 | $10.06 | $10.06 | $9.24 | 182 |
| 2021-06-16 | $11.18 | $11.18 | $11.18 | $11.18 | $10.27 | 2 |
| 2021-06-15 | $9.56 | $11.18 | $9.56 | $11.18 | $10.27 | 1,214 |
| 2021-06-14 | $10.63 | $10.63 | $10.63 | $10.63 | $9.76 | 12 |
| 2021-06-11 | $10.40 | $10.63 | $10.08 | $10.63 | $9.76 | 1,577 |
| 2021-06-10 | $11.49 | $11.49 | $11.49 | $11.49 | $10.55 | 6 |
| 2021-06-09 | $11.49 | $11.49 | $11.49 | $11.49 | $10.55 | 10 |
| 2021-06-08 | $11.49 | $11.49 | $11.49 | $11.49 | $10.55 | 1,905 |
| 2021-06-07 | $11.65 | $11.65 | $11.16 | $11.16 | $10.25 | 110 |
| 2021-06-04 | $11.65 | $11.65 | $11.65 | $11.65 | $10.70 | 4 |
| 2021-06-03 | $11.55 | $11.75 | $11.55 | $11.65 | $10.70 | 394 |
| 2021-06-02 | $11.55 | $11.55 | $11.55 | $11.55 | $10.61 | 251 |
| 2021-06-01 | $11.57 | $11.57 | $11.57 | $11.57 | $10.62 | 34 |
| 2021-05-28 | $11.00 | $11.00 | $10.92 | $10.92 | $10.03 | 202 |
| 2021-05-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.01 | 64 |
| 2021-05-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.01 | 25 |
| 2021-05-25 | $9.20 | $10.90 | $9.20 | $10.90 | $10.01 | 726 |
| 2021-05-24 | $8.80 | $9.15 | $8.42 | $9.15 | $8.40 | 1,944 |
| 2021-05-21 | $10.56 | $10.56 | $9.58 | $9.63 | $8.84 | 903 |
| 2021-05-20 | $10.50 | $12.59 | $10.50 | $10.84 | $9.96 | 3,964 |
| 2021-05-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.64 | 6 |
| 2021-05-18 | $10.50 | $10.50 | $10.21 | $10.50 | $9.64 | 3,947 |
| 2021-05-17 | $10.50 | $10.50 | $9.13 | $9.67 | $8.88 | 540 |
| 2021-05-14 | $9.35 | $9.95 | $9.35 | $9.95 | $9.14 | 757 |
| 2021-05-13 | $9.95 | $9.95 | $9.66 | $9.66 | $8.87 | 140 |
| 2021-05-12 | $9.93 | $9.95 | $9.65 | $9.65 | $8.86 | 233 |
| 2021-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.18 | 1 |
| 2021-05-10 | $9.97 | $9.97 | $9.60 | $9.62 | $8.84 | 1,088 |
| 2021-05-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.05 | 24 |
| 2021-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.00 | 29 |
| 2021-05-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 24 |
| 2021-05-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 24 |
| 2021-05-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 140 |
| 2021-04-30 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 3 |
| 2021-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.00 | 94 |
| 2021-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.00 | 89 |
| 2021-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.00 | 102 |
| 2021-04-26 | $9.31 | $9.31 | $9.31 | $9.31 | $8.55 | 102 |
| 2021-04-23 | $9.31 | $9.31 | $9.31 | $9.31 | $8.55 | 48 |
| 2021-04-22 | $9.78 | $9.78 | $9.28 | $9.31 | $8.55 | 713 |
| 2021-04-21 | $10.37 | $10.37 | $10.05 | $10.05 | $9.23 | 3,171 |
| 2021-04-20 | $9.41 | $10.37 | $9.41 | $10.37 | $9.52 | 587 |
| 2021-04-19 | $8.99 | $9.45 | $8.99 | $9.43 | $8.66 | 1,596 |
| 2021-04-16 | $8.33 | $8.33 | $8.33 | $8.33 | $7.65 | 2 |
| 2021-04-15 | $8.69 | $8.69 | $8.69 | $8.69 | $7.98 | 87 |
| 2021-04-14 | $7.88 | $8.67 | $7.88 | $8.67 | $7.96 | 201 |
| 2021-04-13 | $8.80 | $8.80 | $8.59 | $8.59 | $7.89 | 235 |
| 2021-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 463 |
| 2021-04-09 | $8.15 | $8.25 | $8.15 | $8.25 | $7.42 | 253 |
| 2021-04-08 | $9.20 | $9.20 | $8.92 | $9.01 | $8.11 | 430 |
| 2021-04-07 | $8.85 | $8.85 | $8.85 | $8.85 | $7.96 | 3 |
| 2021-04-06 | $9.20 | $9.42 | $9.20 | $9.33 | $8.39 | 4,345 |
| 2021-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.27 | 70 |
| 2021-04-01 | $9.20 | $9.20 | $9.20 | $9.20 | $8.27 | 49 |
| 2021-03-31 | $9.20 | $9.20 | $9.20 | $9.20 | $8.27 | 159 |
| 2021-03-30 | $9.20 | $9.20 | $9.20 | $9.20 | $8.27 | 56 |
| 2021-03-29 | $9.20 | $9.20 | $9.20 | $9.20 | $8.27 | 66 |
| 2021-03-26 | $8.85 | $8.85 | $8.85 | $8.85 | $7.96 | 13 |
| 2021-03-25 | $8.33 | $8.35 | $8.33 | $8.35 | $7.51 | 163 |
| 2021-03-24 | $9.25 | $9.25 | $9.25 | $9.25 | $8.32 | 19 |
| 2021-03-23 | $9.25 | $9.25 | $9.25 | $9.25 | $8.32 | 89 |
| 2021-03-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.59 | 313 |
| 2021-03-19 | $9.64 | $9.64 | $9.64 | $9.64 | $8.67 | 146 |
| 2021-03-18 | $8.80 | $8.80 | $8.76 | $8.76 | $7.88 | 340 |
| 2021-03-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.00 | 145 |
| 2021-03-16 | $9.10 | $9.31 | $9.01 | $9.31 | $8.37 | 446 |
| 2021-03-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.87 | 4 |
| 2021-03-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.87 | 82 |
| 2021-03-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.87 | 19 |
| 2021-03-10 | $8.25 | $8.75 | $8.25 | $8.75 | $7.87 | 203 |
| 2021-03-09 | $9.18 | $9.18 | $9.18 | $9.18 | $8.25 | 141 |
| 2021-03-08 | $8.76 | $9.55 | $8.76 | $9.43 | $8.48 | 2,138 |
| 2021-03-05 | $12.51 | $12.64 | $9.37 | $9.73 | $8.75 | 4,147 |
| 2021-03-04 | $10.30 | $12.12 | $9.80 | $12.12 | $10.90 | 11,594 |
| 2021-03-03 | $9.12 | $10.03 | $9.12 | $9.56 | $8.60 | 4,128 |
| 2021-03-02 | $8.30 | $8.48 | $8.30 | $8.33 | $7.49 | 2,175 |
| 2021-03-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 26 |
| 2021-02-26 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 20 |
| 2021-02-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 335 |
| 2021-02-24 | $8.12 | $8.16 | $8.12 | $8.16 | $7.34 | 145 |
| 2021-02-23 | $8.30 | $8.30 | $7.88 | $7.88 | $7.09 | 1,759 |
| 2021-02-22 | $8.43 | $8.43 | $8.43 | $8.43 | $7.58 | 21 |
| 2021-02-19 | $8.44 | $8.50 | $8.38 | $8.43 | $7.58 | 1,552 |
| 2021-02-18 | $8.42 | $8.42 | $7.67 | $8.02 | $7.21 | 674 |
| 2021-02-17 | $7.67 | $7.67 | $7.67 | $7.67 | $6.90 | 5 |
| 2021-02-16 | $7.67 | $7.67 | $7.67 | $7.67 | $6.90 | 461 |
| 2021-02-12 | $7.77 | $7.77 | $7.77 | $7.77 | $6.99 | 12 |
| 2021-02-11 | $7.77 | $7.77 | $7.77 | $7.77 | $6.99 | 131 |
| 2021-02-10 | $7.77 | $7.77 | $7.77 | $7.77 | $6.99 | 1,002 |
| 2021-02-09 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 15 |
| 2021-02-08 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 87 |
| 2021-02-05 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 10 |
| 2021-02-04 | $7.64 | $7.64 | $7.64 | $7.64 | $6.87 | 24 |
| 2021-02-03 | $7.27 | $7.64 | $7.27 | $7.64 | $6.87 | 50,767 |
| 2021-02-02 | $7.53 | $7.63 | $7.53 | $7.56 | $6.80 | 482 |
| 2021-02-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.39 | 72 |
| 2021-01-29 | $7.11 | $7.11 | $7.11 | $7.11 | $6.39 | 14 |
| 2021-01-28 | $7.11 | $7.11 | $7.11 | $7.11 | $6.39 | 70 |
| 2021-01-27 | $7.11 | $7.11 | $6.87 | $7.11 | $6.39 | 761 |
| 2021-01-26 | $7.63 | $7.63 | $7.63 | $7.63 | $6.86 | 2 |
| 2021-01-25 | $6.75 | $8.05 | $6.75 | $7.63 | $6.86 | 4,904 |
| 2021-01-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.76 | 746 |
| 2021-01-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.51 | 211 |
| 2021-01-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.51 | 2 |
| 2021-01-19 | $8.75 | $8.75 | $8.75 | $8.75 | $7.87 | 80 |
| 2021-01-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.87 | 26 |
| 2021-01-14 | $8.75 | $8.75 | $8.75 | $8.75 | $7.87 | 31 |
| 2021-01-13 | $8.70 | $8.75 | $8.70 | $8.75 | $7.87 | 1,122 |
| 2021-01-12 | $8.20 | $9.25 | $8.20 | $8.97 | $7.91 | 1,735 |
| 2021-01-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.02 | 230 |
| 2021-01-08 | $8.81 | $8.81 | $7.26 | $7.96 | $7.02 | 2,948 |
| 2021-01-07 | $7.99 | $9.31 | $7.99 | $9.26 | $8.17 | 5,455 |
| 2021-01-06 | $8.01 | $8.01 | $7.36 | $7.36 | $6.49 | 130 |
| 2021-01-05 | $7.18 | $7.57 | $7.18 | $7.29 | $6.43 | 609 |
| 2021-01-04 | $7.27 | $7.27 | $7.27 | $7.27 | $6.41 | 30 |
| 2020-12-31 | $6.70 | $7.04 | $6.70 | $7.04 | $6.21 | 1,064 |
| 2020-12-30 | $6.70 | $6.75 | $6.70 | $6.75 | $5.95 | 204 |
| 2020-12-29 | $7.69 | $8.65 | $6.70 | $7.15 | $6.31 | 6,504 |
| 2020-12-28 | $7.69 | $7.69 | $7.69 | $7.69 | $6.78 | 7 |
| 2020-12-24 | $7.69 | $7.69 | $7.69 | $7.69 | $6.78 | 1 |
| 2020-12-23 | $7.69 | $7.69 | $7.69 | $7.69 | $6.78 | 0 |
| 2020-12-22 | $7.69 | $7.69 | $7.69 | $7.69 | $6.78 | 16 |
| 2020-12-21 | $7.69 | $7.69 | $7.69 | $7.69 | $6.78 | 66 |
| 2020-12-18 | $7.69 | $7.69 | $7.69 | $7.69 | $6.78 | 25 |
| 2020-12-17 | $7.66 | $7.66 | $7.66 | $7.66 | $6.75 | 0 |
| 2020-12-16 | $7.66 | $7.66 | $7.66 | $7.66 | $6.75 | 50,012 |
| 2020-12-15 | $7.66 | $7.66 | $7.66 | $7.66 | $6.75 | 39 |
| 2020-12-14 | $7.66 | $7.66 | $7.66 | $7.66 | $6.75 | 146 |
| 2020-12-11 | $7.84 | $7.84 | $7.84 | $7.84 | $6.91 | 360 |
| 2020-12-10 | $7.84 | $7.84 | $7.84 | $7.84 | $6.91 | 18 |
| 2020-12-09 | $7.32 | $7.84 | $7.32 | $7.84 | $6.91 | 261 |
| 2020-12-08 | $7.76 | $7.76 | $7.76 | $7.76 | $6.84 | 122 |
| 2020-12-07 | $7.76 | $7.76 | $7.76 | $7.76 | $6.84 | 75 |
| 2020-12-04 | $8.70 | $8.70 | $8.09 | $8.25 | $7.28 | 2,654 |
| 2020-12-03 | $8.57 | $8.57 | $8.57 | $8.57 | $7.56 | 111 |
| 2020-12-02 | $7.56 | $7.96 | $7.56 | $7.96 | $7.02 | 388 |
| 2020-12-01 | $7.56 | $7.56 | $7.56 | $7.56 | $6.67 | 12 |
| 2020-11-30 | $8.19 | $8.19 | $7.19 | $7.56 | $6.67 | 561 |
| 2020-11-27 | $8.01 | $8.01 | $8.01 | $8.01 | $7.06 | 0 |
| 2020-11-25 | $8.01 | $8.01 | $8.01 | $8.01 | $7.06 | 0 |
| 2020-11-24 | $8.01 | $8.01 | $8.01 | $8.01 | $7.06 | 155 |
| 2020-11-23 | $8.89 | $8.90 | $8.89 | $8.90 | $7.85 | 320 |
| 2020-11-20 | $7.34 | $8.08 | $7.34 | $8.08 | $7.13 | 700 |
| 2020-11-19 | $7.23 | $7.23 | $7.23 | $7.23 | $6.38 | 422 |
| 2020-11-18 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 0 |
| 2020-11-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 49 |
| 2020-11-16 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 0 |
| 2020-11-13 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 9 |
| 2020-11-12 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 1 |
| 2020-11-11 | $6.75 | $6.75 | $6.75 | $6.75 | $5.95 | 7 |
| 2020-11-10 | $6.41 | $6.41 | $6.41 | $6.41 | $5.65 | 12 |
| 2020-11-09 | $6.41 | $6.41 | $6.41 | $6.41 | $5.65 | 3 |
| 2020-11-06 | $6.41 | $6.41 | $6.41 | $6.41 | $5.65 | 3 |
| 2020-11-05 | $6.41 | $6.41 | $6.41 | $6.41 | $5.65 | 4 |
| 2020-11-04 | $6.41 | $6.41 | $6.41 | $6.41 | $5.65 | 0 |
| 2020-11-03 | $6.43 | $6.43 | $6.41 | $6.41 | $5.65 | 269 |
| 2020-11-02 | $6.92 | $6.92 | $6.40 | $6.42 | $5.66 | 456 |
| 2020-10-30 | $5.99 | $6.30 | $5.99 | $6.30 | $5.55 | 3,260 |
| 2020-10-29 | $6.47 | $6.47 | $6.47 | $6.47 | $5.71 | 2 |
| 2020-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $5.71 | 85 |
| 2020-10-27 | $6.74 | $6.74 | $6.47 | $6.47 | $5.71 | 224 |
| 2020-10-26 | $6.35 | $6.62 | $6.35 | $6.62 | $5.84 | 526 |
| 2020-10-23 | $6.31 | $6.31 | $6.31 | $6.31 | $5.56 | 3 |
| 2020-10-22 | $6.31 | $6.31 | $6.31 | $6.31 | $5.56 | 15 |
| 2020-10-21 | $6.45 | $6.56 | $6.31 | $6.31 | $5.56 | 4,125 |
| 2020-10-20 | $6.26 | $6.26 | $6.26 | $6.26 | $5.52 | 5,551 |
| 2020-10-19 | $7.63 | $7.63 | $6.95 | $6.95 | $6.13 | 734 |
| 2020-10-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.62 | 3 |
| 2020-10-15 | $7.50 | $7.50 | $7.50 | $7.50 | $6.62 | 14 |
| 2020-10-14 | $7.54 | $7.54 | $7.49 | $7.50 | $6.62 | 443 |
| 2020-10-13 | $7.73 | $7.73 | $7.73 | $7.73 | $6.82 | 245 |
| 2020-10-12 | $8.45 | $8.50 | $7.61 | $7.70 | $6.62 | 12,645 |
| 2020-10-09 | $7.70 | $7.70 | $7.70 | $7.70 | $6.61 | 42 |
| 2020-10-08 | $7.70 | $7.70 | $7.70 | $7.70 | $6.61 | 211 |
| 2020-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $6.43 | 51 |
| 2020-10-06 | $7.65 | $7.65 | $7.65 | $7.65 | $6.58 | 208 |
| 2020-10-05 | $6.39 | $7.59 | $6.39 | $7.59 | $6.52 | 3,450 |
| 2020-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 5 |
| 2020-10-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 40 |
| 2020-09-30 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 2 |
| 2020-09-29 | $6.08 | $6.08 | $6.08 | $6.08 | $5.22 | 5 |
| 2020-09-28 | $6.19 | $6.19 | $6.19 | $6.19 | $5.32 | 7 |
| 2020-09-25 | $6.40 | $6.40 | $6.40 | $6.40 | $5.50 | 24 |
| 2020-09-24 | $6.40 | $6.40 | $6.40 | $6.40 | $5.50 | 3 |
| 2020-09-23 | $6.40 | $6.40 | $6.40 | $6.40 | $5.50 | 46 |
| 2020-09-22 | $6.40 | $6.40 | $6.40 | $6.40 | $5.50 | 0 |
| 2020-09-21 | $6.40 | $6.40 | $6.40 | $6.40 | $5.50 | 55 |
| 2020-09-18 | $6.79 | $6.79 | $6.79 | $6.79 | $5.84 | 5 |
| 2020-09-17 | $6.79 | $6.79 | $6.79 | $6.79 | $5.84 | 65 |
| 2020-09-16 | $6.79 | $6.79 | $6.79 | $6.79 | $5.84 | 256 |
| 2020-09-15 | $6.17 | $6.17 | $6.17 | $6.17 | $5.30 | 12 |
| 2020-09-14 | $6.26 | $6.26 | $6.26 | $6.26 | $5.38 | 6 |
| 2020-09-11 | $5.95 | $6.26 | $5.95 | $6.26 | $5.38 | 171 |
| 2020-09-10 | $6.59 | $6.59 | $6.59 | $6.59 | $5.67 | 115 |
| 2020-09-09 | $6.80 | $6.80 | $6.80 | $6.80 | $5.85 | 237 |
| 2020-09-08 | $6.52 | $6.52 | $6.52 | $6.52 | $5.60 | 6 |
| 2020-09-04 | $6.93 | $6.93 | $6.93 | $6.93 | $5.96 | 128 |
| 2020-09-03 | $6.93 | $6.93 | $6.93 | $6.93 | $5.96 | 111 |
| 2020-09-02 | $7.14 | $7.14 | $7.14 | $7.14 | $6.14 | 175 |
| 2020-09-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.58 | 7 |
| 2020-08-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.58 | 132 |
| 2020-08-28 | $6.50 | $6.50 | $6.50 | $6.50 | $5.58 | 89 |
| 2020-08-27 | $6.50 | $6.50 | $6.50 | $6.50 | $5.58 | 109 |
| 2020-08-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.58 | 100 |
| 2020-08-25 | $6.65 | $6.65 | $6.50 | $6.50 | $5.58 | 208 |
| 2020-08-24 | $6.24 | $6.24 | $6.24 | $6.24 | $5.36 | 0 |
| 2020-08-21 | $6.05 | $6.24 | $6.05 | $6.24 | $5.36 | 897 |
| 2020-08-20 | $6.33 | $6.34 | $6.18 | $6.18 | $5.31 | 767 |
| 2020-08-19 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 1 |
| 2020-08-18 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 10 |
| 2020-08-17 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 3 |
| 2020-08-14 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2020-08-13 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 0 |
| 2020-08-12 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 1 |
| 2020-08-11 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 35 |
| 2020-08-10 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 28 |
| 2020-08-07 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 211 |
| 2020-08-06 | $6.65 | $6.65 | $6.65 | $6.65 | $5.71 | 119 |
| 2020-08-05 | $6.25 | $6.25 | $6.25 | $6.25 | $5.37 | 20 |
| 2020-08-04 | $6.48 | $6.48 | $6.25 | $6.25 | $5.37 | 313 |
| 2020-08-03 | $7.16 | $7.20 | $7.16 | $7.20 | $6.19 | 405 |
| 2020-07-31 | $7.19 | $7.19 | $7.19 | $7.19 | $6.18 | 0 |
| 2020-07-30 | $7.19 | $7.19 | $7.19 | $7.19 | $6.18 | 14 |
| 2020-07-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.93 | 292 |
| 2020-07-28 | $6.48 | $6.48 | $6.48 | $6.48 | $5.57 | 1 |
| 2020-07-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.57 | 50 |
| 2020-07-24 | $6.48 | $6.48 | $6.48 | $6.48 | $5.57 | 101 |
| 2020-07-23 | $6.58 | $6.58 | $6.58 | $6.58 | $5.66 | 208 |
| 2020-07-22 | $6.97 | $6.97 | $6.97 | $6.97 | $5.99 | 75 |
| 2020-07-21 | $6.64 | $6.64 | $6.64 | $6.64 | $5.71 | 14 |
| 2020-07-20 | $6.64 | $6.64 | $6.64 | $6.64 | $5.71 | 16 |
| 2020-07-17 | $6.64 | $6.64 | $6.64 | $6.64 | $5.71 | 19 |
| 2020-07-16 | $6.64 | $6.64 | $6.64 | $6.64 | $5.71 | 501 |
| 2020-07-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.02 | 0 |
| 2020-07-14 | $6.78 | $6.85 | $6.72 | $6.81 | $5.85 | 100 |
| 2020-07-13 | $6.97 | $6.98 | $6.73 | $6.81 | $5.85 | 15 |
| 2020-07-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.02 | 0 |
| 2020-07-09 | $7.00 | $7.00 | $7.00 | $7.00 | $5.86 | 495 |
| 2020-07-08 | $7.89 | $8.94 | $7.80 | $8.00 | $6.69 | 3,236 |
| 2020-07-07 | $7.13 | $7.40 | $7.13 | $7.17 | $6.00 | 0 |
| 2020-07-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.00 | 400 |
| 2020-07-02 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2020-07-01 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2020-06-30 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 168 |
| 2020-06-29 | $7.78 | $7.78 | $7.78 | $7.78 | $6.51 | 26 |
| 2020-06-26 | $8.03 | $8.03 | $7.78 | $7.78 | $6.51 | 323 |
| 2020-06-25 | $8.63 | $8.63 | $8.63 | $8.63 | $7.22 | 4 |
| 2020-06-24 | $8.63 | $8.63 | $8.63 | $8.63 | $7.22 | 15 |
| 2020-06-23 | $9.00 | $9.08 | $8.63 | $8.63 | $7.22 | 1,760 |
| 2020-06-22 | $9.58 | $10.50 | $9.24 | $9.24 | $7.73 | 1,707 |
| 2020-06-19 | $10.00 | $10.46 | $10.00 | $10.30 | $8.62 | 2,442 |
| 2020-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.53 | 2 |
| 2020-06-17 | $8.00 | $9.00 | $8.00 | $9.00 | $7.53 | 301 |
| 2020-06-16 | $7.05 | $7.05 | $7.05 | $7.05 | $5.90 | 15 |
| 2020-06-15 | $7.05 | $7.05 | $7.05 | $7.05 | $5.90 | 12 |
| 2020-06-12 | $7.05 | $7.05 | $7.05 | $7.05 | $5.90 | 33,400 |
| 2020-06-11 | $8.00 | $8.00 | $7.20 | $7.20 | $6.02 | 281 |
| 2020-06-10 | $8.87 | $9.32 | $8.75 | $8.88 | $7.43 | 612 |
| 2020-06-09 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 66 |
| 2020-06-08 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-06-05 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-06-04 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 2 |
| 2020-06-03 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-06-02 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-06-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-29 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-28 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-27 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 1 |
| 2020-05-26 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-22 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-21 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 0 |
| 2020-05-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 2 |
| 2020-05-18 | $5.95 | $5.95 | $5.95 | $5.95 | $4.98 | 5 |
| 2020-05-15 | $6.07 | $6.07 | $5.93 | $5.95 | $4.98 | 1,984 |
| 2020-05-14 | $5.53 | $5.53 | $5.53 | $5.53 | $4.63 | 101 |
| 2020-05-13 | $5.52 | $5.52 | $5.52 | $5.52 | $4.62 | 0 |
| 2020-05-12 | $5.52 | $5.52 | $5.52 | $5.52 | $4.62 | 0 |
| 2020-05-11 | $5.52 | $5.52 | $5.52 | $5.52 | $4.62 | 15 |
| 2020-05-08 | $5.52 | $5.52 | $5.52 | $5.52 | $4.62 | 2 |
| 2020-05-07 | $5.52 | $5.52 | $5.52 | $5.52 | $4.62 | 10 |
| 2020-05-06 | $5.52 | $5.52 | $5.52 | $5.52 | $4.62 | 100 |
| 2020-05-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 1 |
| 2020-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 0 |
| 2020-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 0 |
| 2020-04-30 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 100 |
| 2020-04-29 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 0 |
| 2020-04-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 0 |
| 2020-04-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.35 | 148 |
| 2020-04-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.27 | 18 |
| 2020-04-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.27 | 0 |
| 2020-04-22 | $5.67 | $5.85 | $5.10 | $5.10 | $4.27 | 318 |
| 2020-04-21 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 35 |
| 2020-04-20 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 25 |
| 2020-04-17 | $6.30 | $6.30 | $6.30 | $6.30 | $5.27 | 217 |
| 2020-04-16 | $5.86 | $5.86 | $5.86 | $5.86 | $4.90 | 12 |
| 2020-04-15 | $6.05 | $6.05 | $5.86 | $5.86 | $4.90 | 288 |
| 2020-04-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.05 | 0 |
| 2020-04-13 | $6.86 | $6.86 | $6.04 | $6.04 | $5.05 | 1,359 |
| 2020-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.02 | 700 |
| 2020-04-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.00 | 0 |
| 2020-04-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.00 | 0 |
| 2020-04-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.00 | 8 |
| 2020-04-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.00 | 0 |
| 2020-04-02 | $5.41 | $5.41 | $4.98 | $4.98 | $4.00 | 893 |
| 2020-04-01 | $5.75 | $5.75 | $5.41 | $5.41 | $4.35 | 1,139 |
| 2020-03-31 | $5.24 | $5.24 | $5.24 | $5.24 | $4.21 | 162 |
| 2020-03-30 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 0 |
| 2020-03-27 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 0 |
| 2020-03-26 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 4 |
| 2020-03-25 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 0 |
| 2020-03-24 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 110 |
| 2020-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 0 |
| 2020-03-20 | $4.40 | $4.40 | $4.40 | $4.40 | $3.54 | 1 |
| 2020-03-19 | $3.99 | $4.40 | $3.65 | $4.40 | $3.54 | 1,223 |
| 2020-03-18 | $4.43 | $4.43 | $4.43 | $4.43 | $3.56 | 443 |
| 2020-03-17 | $6.23 | $6.23 | $6.23 | $6.23 | $5.01 | 0 |
| 2020-03-16 | $6.23 | $6.23 | $6.23 | $6.23 | $5.01 | 110 |
| 2020-03-13 | $6.18 | $6.18 | $6.18 | $6.18 | $4.97 | 35 |
| 2020-03-12 | $6.18 | $6.18 | $6.18 | $6.18 | $4.97 | 60,200 |
| 2020-03-11 | $7.28 | $7.28 | $7.28 | $7.28 | $5.85 | 51 |
| 2020-03-10 | $7.28 | $7.28 | $7.28 | $7.28 | $5.85 | 0 |
| 2020-03-09 | $7.75 | $7.75 | $7.28 | $7.28 | $5.85 | 401 |
| 2020-03-06 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 31 |
| 2020-03-05 | $9.64 | $9.69 | $9.56 | $9.69 | $7.79 | 233 |
| 2020-03-04 | $10.32 | $10.32 | $10.06 | $10.06 | $8.09 | 120 |
| 2020-03-03 | $10.17 | $10.17 | $10.17 | $10.17 | $8.18 | 0 |
| 2020-03-02 | $9.97 | $10.17 | $9.97 | $10.17 | $8.18 | 100 |
| 2020-02-28 | $9.38 | $9.73 | $9.38 | $9.73 | $7.82 | 315 |
| 2020-02-27 | $9.73 | $9.74 | $9.73 | $9.74 | $7.83 | 100 |
| 2020-02-26 | $10.16 | $10.16 | $10.14 | $10.14 | $8.15 | 116 |
| 2020-02-25 | $10.43 | $10.43 | $10.38 | $10.38 | $8.34 | 100 |
| 2020-02-24 | $10.80 | $10.82 | $10.80 | $10.82 | $8.70 | 200 |
| 2020-02-21 | $11.12 | $11.12 | $11.12 | $11.12 | $8.94 | 30 |
| 2020-02-20 | $11.34 | $11.34 | $11.34 | $11.34 | $9.12 | 0 |
| 2020-02-19 | $11.33 | $11.33 | $11.33 | $11.33 | $9.11 | 250,000 |
| 2020-02-18 | $11.33 | $11.33 | $11.33 | $11.33 | $9.11 | 25 |
| 2020-02-14 | $11.37 | $11.37 | $11.37 | $11.37 | $9.14 | 0 |
| 2020-02-13 | $11.40 | $11.40 | $11.40 | $11.40 | $9.17 | 0 |
| 2020-02-12 | $11.44 | $11.44 | $11.44 | $11.44 | $9.20 | 0 |
| 2020-02-11 | $11.19 | $11.19 | $11.19 | $11.19 | $9.00 | 0 |
| 2020-02-10 | $11.06 | $11.06 | $11.06 | $11.06 | $8.89 | 237 |
| 2020-02-07 | $11.26 | $11.31 | $11.26 | $11.31 | $9.09 | 236 |
| 2020-02-06 | $11.47 | $11.47 | $11.47 | $11.47 | $9.22 | 0 |
| 2020-02-05 | $11.61 | $11.61 | $11.61 | $11.61 | $9.34 | 0 |
| 2020-02-04 | $11.49 | $11.49 | $11.49 | $11.49 | $9.23 | 0 |
| 2020-02-03 | $11.26 | $11.31 | $11.26 | $11.31 | $9.09 | 200 |
| 2020-01-31 | $11.44 | $11.44 | $11.44 | $11.44 | $9.20 | 0 |
| 2020-01-30 | $11.53 | $11.53 | $11.53 | $11.53 | $9.27 | 50 |
| 2020-01-29 | $11.66 | $11.66 | $11.66 | $11.66 | $9.38 | 217 |
| 2020-01-28 | $11.66 | $11.66 | $11.66 | $11.66 | $9.37 | 210,000 |
| 2020-01-27 | $11.79 | $11.79 | $11.79 | $11.79 | $9.48 | 0 |
| 2020-01-24 | $12.10 | $12.10 | $11.79 | $11.79 | $9.48 | 201 |
| 2020-01-23 | $11.95 | $11.95 | $11.95 | $11.95 | $9.60 | 2 |
| 2020-01-22 | $12.00 | $12.00 | $12.00 | $12.00 | $9.65 | 0 |
| 2020-01-21 | $12.15 | $12.15 | $12.15 | $12.15 | $9.77 | 80,010 |
| 2020-01-17 | $12.41 | $12.41 | $12.41 | $12.41 | $9.98 | 0 |
| 2020-01-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.05 | 152 |
| 2020-01-15 | $12.46 | $12.46 | $12.46 | $12.46 | $10.02 | 0 |
| 2020-01-14 | $12.41 | $12.46 | $12.41 | $12.46 | $10.02 | 230 |
| 2020-01-13 | $12.03 | $12.03 | $8.70 | $11.90 | $9.57 | 1,601 |
| 2020-01-10 | $12.31 | $12.40 | $12.31 | $12.38 | $9.76 | 1,008 |
| 2020-01-09 | $12.62 | $12.62 | $12.62 | $12.62 | $9.95 | 9 |
| 2020-01-08 | $12.62 | $12.62 | $12.62 | $12.62 | $9.95 | 0 |
| 2020-01-07 | $12.68 | $12.68 | $12.68 | $12.68 | $10.00 | 0 |
| 2020-01-06 | $12.67 | $12.68 | $12.67 | $12.68 | $10.00 | 550 |
| 2020-01-03 | $12.51 | $12.51 | $12.51 | $12.51 | $9.86 | 1 |
| 2020-01-02 | $12.42 | $12.42 | $12.42 | $12.42 | $9.79 | 0 |
| 2019-12-31 | $12.16 | $12.22 | $12.16 | $12.22 | $9.64 | 276 |
| 2019-12-30 | $12.24 | $12.24 | $12.24 | $12.24 | $9.65 | 1 |
| 2019-12-27 | $12.36 | $12.36 | $12.36 | $12.36 | $9.74 | 2 |
| 2019-12-26 | $12.45 | $12.45 | $12.45 | $12.45 | $9.81 | 0 |
| 2019-12-24 | $12.33 | $12.52 | $12.33 | $12.36 | $9.74 | 517 |
| 2019-12-23 | $12.33 | $12.33 | $12.33 | $12.33 | $9.72 | 0 |
| 2019-12-20 | $12.26 | $12.26 | $12.26 | $12.26 | $9.67 | 0 |
| 2019-12-19 | $12.24 | $12.24 | $12.24 | $12.24 | $9.66 | 0 |
| 2019-12-18 | $12.14 | $12.14 | $12.14 | $12.14 | $9.57 | 1,500 |
| 2019-12-17 | $12.19 | $12.19 | $12.19 | $12.19 | $9.61 | 0 |
| 2019-12-16 | $11.97 | $11.97 | $11.97 | $11.97 | $9.44 | 50 |
| 2019-12-13 | $11.83 | $11.83 | $11.83 | $11.83 | $9.33 | 0 |
| 2019-12-12 | $11.97 | $11.97 | $11.97 | $11.97 | $9.44 | 0 |
| 2019-12-11 | $11.79 | $11.79 | $11.79 | $11.79 | $9.30 | 0 |
| 2019-12-10 | $11.78 | $11.78 | $11.78 | $11.78 | $9.29 | 0 |
| 2019-12-09 | $11.54 | $11.54 | $11.54 | $11.54 | $9.10 | 0 |
| 2019-12-06 | $11.31 | $11.31 | $11.31 | $11.31 | $8.92 | 0 |
| 2019-12-05 | $11.26 | $11.26 | $11.26 | $11.26 | $8.88 | 20 |
| 2019-12-04 | $11.25 | $11.25 | $11.25 | $11.25 | $8.87 | 0 |
| 2019-12-03 | $11.17 | $11.17 | $11.17 | $11.17 | $8.81 | 14 |
| 2019-12-02 | $11.28 | $11.28 | $11.28 | $11.28 | $8.90 | 0 |
| 2019-11-29 | $11.42 | $11.42 | $11.42 | $11.42 | $9.00 | 0 |
| 2019-11-27 | $11.41 | $11.41 | $11.41 | $11.41 | $8.99 | 0 |
| 2019-11-26 | $11.54 | $11.54 | $11.54 | $11.54 | $9.10 | 0 |
| 2019-11-25 | $11.46 | $11.46 | $11.46 | $11.46 | $9.04 | 0 |
| 2019-11-22 | $11.56 | $11.56 | $11.56 | $11.56 | $9.12 | 0 |
| 2019-11-21 | $11.52 | $11.52 | $11.52 | $11.52 | $9.08 | 0 |
| 2019-11-20 | $11.29 | $11.29 | $11.29 | $11.29 | $8.90 | 1 |
| 2019-11-19 | $11.34 | $11.34 | $11.34 | $11.34 | $8.94 | 0 |
| 2019-11-18 | $11.47 | $11.47 | $11.34 | $11.34 | $8.94 | 1,577 |
| 2019-11-15 | $11.44 | $11.44 | $11.44 | $11.44 | $9.02 | 65,032 |
| 2019-11-14 | $11.49 | $11.49 | $11.49 | $11.49 | $9.06 | 0 |
| 2019-11-13 | $11.69 | $11.69 | $11.69 | $11.69 | $9.22 | 0 |
| 2019-11-12 | $11.84 | $11.84 | $11.69 | $11.69 | $9.22 | 2,500 |
| 2019-11-11 | $11.75 | $11.75 | $11.75 | $11.75 | $9.26 | 25 |
| 2019-11-08 | $11.65 | $11.75 | $11.65 | $11.75 | $9.26 | 100 |
| 2019-11-07 | $11.81 | $11.85 | $11.81 | $11.85 | $9.34 | 263 |
| 2019-11-06 | $12.01 | $12.01 | $12.01 | $12.01 | $9.47 | 0 |
| 2019-11-05 | $12.21 | $12.21 | $12.21 | $12.21 | $9.63 | 15 |
| 2019-11-04 | $12.02 | $12.21 | $12.02 | $12.21 | $9.63 | 1,010 |
| 2019-11-01 | $12.05 | $12.06 | $12.05 | $12.06 | $9.51 | 1,010 |
| 2019-10-31 | $11.98 | $11.98 | $11.98 | $11.98 | $9.45 | 1 |
| 2019-10-30 | $12.01 | $12.01 | $12.01 | $12.01 | $9.47 | 0 |
| 2019-10-29 | $12.04 | $12.04 | $12.04 | $12.04 | $9.50 | 0 |
| 2019-10-28 | $11.96 | $11.96 | $11.96 | $11.96 | $9.43 | 33 |
| 2019-10-25 | $12.14 | $12.14 | $12.14 | $12.14 | $9.57 | 0 |
| 2019-10-24 | $11.96 | $11.96 | $11.96 | $11.96 | $9.43 | 1 |
| 2019-10-23 | $12.12 | $12.12 | $12.12 | $12.12 | $9.56 | 32 |
| 2019-10-22 | $12.14 | $12.19 | $12.12 | $12.12 | $9.56 | 9,002 |
| 2019-10-21 | $12.04 | $12.04 | $12.04 | $12.04 | $9.49 | 0 |
| 2019-10-18 | $12.10 | $12.10 | $12.04 | $12.04 | $9.49 | 3,217 |
| 2019-10-17 | $11.95 | $11.95 | $11.95 | $11.95 | $9.42 | 0 |
| 2019-10-16 | $11.97 | $11.97 | $11.97 | $11.97 | $9.43 | 0 |
| 2019-10-15 | $12.24 | $12.24 | $12.24 | $12.24 | $9.65 | 1 |
| 2019-10-14 | $12.34 | $12.34 | $12.01 | $12.01 | $9.47 | 32,602 |
| 2019-10-11 | $12.40 | $12.42 | $12.15 | $12.15 | $9.58 | 8,000 |
| 2019-10-10 | $12.17 | $12.17 | $12.17 | $12.17 | $9.60 | 1 |
| 2019-10-09 | $12.38 | $12.38 | $12.38 | $12.38 | $9.58 | 0 |
| 2019-10-08 | $12.46 | $12.46 | $12.46 | $12.46 | $9.64 | 3 |
| 2019-10-07 | $12.64 | $12.64 | $12.64 | $12.64 | $9.78 | 0 |
| 2019-10-04 | $12.73 | $12.73 | $12.73 | $12.73 | $9.85 | 10 |
| 2019-10-03 | $12.72 | $12.72 | $12.72 | $12.72 | $9.84 | 0 |
| 2019-10-02 | $12.67 | $12.67 | $12.67 | $12.67 | $9.80 | 0 |
| 2019-10-01 | $12.84 | $12.84 | $12.84 | $12.84 | $9.93 | 0 |
| 2019-09-30 | $12.97 | $12.97 | $12.97 | $12.97 | $10.04 | 5 |
| 2019-09-27 | $13.00 | $13.00 | $13.00 | $13.00 | $10.06 | 0 |
| 2019-09-26 | $12.92 | $12.92 | $12.92 | $12.92 | $9.99 | 0 |
| 2019-09-25 | $13.04 | $13.04 | $13.04 | $13.04 | $10.09 | 0 |
| 2019-09-24 | $13.12 | $13.12 | $13.12 | $13.12 | $10.15 | 0 |
| 2019-09-23 | $13.29 | $13.29 | $13.29 | $13.29 | $10.28 | 0 |
| 2019-09-20 | $13.30 | $13.30 | $13.30 | $13.30 | $10.29 | 0 |
| 2019-09-19 | $13.25 | $13.25 | $13.25 | $13.25 | $10.25 | 0 |
| 2019-09-18 | $13.31 | $13.31 | $13.31 | $13.31 | $10.30 | 0 |
| 2019-09-17 | $13.30 | $13.30 | $13.30 | $13.30 | $10.29 | 0 |
| 2019-09-16 | $13.24 | $13.49 | $13.20 | $13.30 | $10.29 | 10,201 |
| 2019-09-13 | $13.03 | $13.03 | $13.03 | $13.03 | $10.08 | 0 |
| 2019-09-12 | $12.93 | $13.03 | $12.93 | $13.03 | $10.08 | 1,300 |
| 2019-09-11 | $13.18 | $13.18 | $13.18 | $13.18 | $10.20 | 0 |
| 2019-09-10 | $12.88 | $13.18 | $12.88 | $13.18 | $10.20 | 1,300 |
| 2019-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $10.06 | 0 |
| 2019-09-06 | $12.82 | $12.82 | $12.82 | $12.82 | $9.92 | 100 |
| 2019-09-05 | $12.91 | $12.91 | $12.91 | $12.91 | $9.99 | 0 |
| 2019-09-04 | $13.05 | $13.07 | $12.91 | $12.91 | $9.99 | 4,300 |
| 2019-09-03 | $12.82 | $12.89 | $12.82 | $12.89 | $9.97 | 2,100 |
| 2019-08-30 | $12.90 | $13.02 | $12.90 | $13.02 | $10.08 | 1,000 |
| 2019-08-29 | $12.87 | $13.00 | $12.87 | $12.92 | $10.00 | 1,500 |
| 2019-08-28 | $12.48 | $12.80 | $12.38 | $12.80 | $9.90 | 8,200 |
| 2019-08-27 | $12.40 | $12.53 | $12.40 | $12.49 | $9.66 | 7,600 |
| 2019-08-26 | $12.51 | $12.51 | $12.51 | $12.51 | $9.67 | 2 |
| 2019-08-23 | $12.54 | $12.54 | $12.54 | $12.54 | $9.70 | 0 |
| 2019-08-22 | $12.85 | $12.85 | $12.85 | $12.85 | $9.94 | 0 |
| 2019-08-21 | $13.07 | $13.07 | $13.07 | $13.07 | $10.11 | 0 |
| 2019-08-20 | $12.89 | $12.89 | $12.89 | $12.89 | $9.97 | 0 |
| 2019-08-19 | $12.91 | $12.91 | $12.91 | $12.91 | $9.99 | 0 |
| 2019-08-16 | $12.71 | $12.71 | $12.71 | $12.71 | $9.83 | 0 |
| 2019-08-15 | $12.48 | $12.48 | $12.48 | $12.48 | $9.65 | 300 |
| 2019-08-14 | $12.52 | $12.52 | $12.52 | $12.52 | $9.69 | 1 |
| 2019-08-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.83 | 300 |
| 2019-08-12 | $12.61 | $12.61 | $12.61 | $12.61 | $9.76 | 300 |
| 2019-08-09 | $12.85 | $12.85 | $12.85 | $12.85 | $9.94 | 22 |
| 2019-08-08 | $12.72 | $12.91 | $12.72 | $12.91 | $9.98 | 140 |
| 2019-08-07 | $12.76 | $12.76 | $12.76 | $12.76 | $9.87 | 0 |
| 2019-08-06 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 2,400 |
| 2019-08-05 | $13.06 | $13.06 | $13.06 | $13.06 | $10.10 | 1,582 |
| 2019-08-02 | $13.28 | $13.54 | $13.23 | $13.54 | $10.47 | 15,100 |
| 2019-08-01 | $13.52 | $13.52 | $13.52 | $13.52 | $10.46 | 2,400 |
| 2019-07-31 | $13.39 | $13.58 | $13.31 | $13.58 | $10.50 | 4,000 |
| 2019-07-30 | $13.56 | $13.56 | $13.56 | $13.56 | $10.49 | 800 |
| 2019-07-29 | $13.58 | $13.58 | $13.55 | $13.55 | $10.49 | 4,112 |
| 2019-07-26 | $13.60 | $13.60 | $13.60 | $13.60 | $10.53 | 1 |
| 2019-07-25 | $13.75 | $13.75 | $13.75 | $13.75 | $10.64 | 0 |
| 2019-07-24 | $13.90 | $13.90 | $13.90 | $13.90 | $10.75 | 0 |
| 2019-07-23 | $13.99 | $13.99 | $13.90 | $13.90 | $10.75 | 175 |
| 2019-07-22 | $13.91 | $13.91 | $13.91 | $13.91 | $10.76 | 1 |
| 2019-07-19 | $13.80 | $13.80 | $13.80 | $13.80 | $10.68 | 0 |
| 2019-07-18 | $13.64 | $13.64 | $13.64 | $13.64 | $10.55 | 0 |
| 2019-07-17 | $13.88 | $13.88 | $13.88 | $13.88 | $10.74 | 0 |
| 2019-07-16 | $13.89 | $13.89 | $13.89 | $13.89 | $10.75 | 0 |
| 2019-07-15 | $13.94 | $13.94 | $13.94 | $13.94 | $10.79 | 0 |
| 2019-07-12 | $13.96 | $13.96 | $13.96 | $13.96 | $10.80 | 0 |
| 2019-07-11 | $14.15 | $14.15 | $14.15 | $14.15 | $10.95 | 0 |
| 2019-07-10 | $14.05 | $14.15 | $14.05 | $14.15 | $10.77 | 2,100 |
| 2019-07-09 | $13.92 | $13.92 | $13.92 | $13.92 | $10.59 | 72 |
| 2019-07-08 | $13.98 | $13.98 | $13.98 | $13.98 | $10.64 | 0 |
| 2019-07-05 | $14.14 | $14.14 | $13.98 | $13.98 | $10.64 | 1,300 |
| 2019-07-03 | $13.91 | $13.91 | $13.74 | $13.74 | $10.46 | 11,220 |
| 2019-07-02 | $13.67 | $13.67 | $13.67 | $13.67 | $10.40 | 0 |
| 2019-07-01 | $13.98 | $13.98 | $13.67 | $13.67 | $10.40 | 4,000 |
| 2019-06-28 | $13.79 | $13.79 | $13.79 | $13.79 | $10.50 | 0 |
| 2019-06-27 | $13.53 | $13.53 | $13.53 | $13.53 | $10.29 | 0 |
| 2019-06-26 | $13.61 | $13.61 | $13.61 | $13.61 | $10.36 | 0 |
| 2019-06-25 | $13.42 | $13.42 | $13.42 | $13.42 | $10.22 | 0 |
| 2019-06-24 | $13.63 | $13.63 | $13.63 | $13.63 | $10.38 | 0 |
| 2019-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $10.27 | 0 |
| 2019-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $10.27 | 44 |
| 2019-06-19 | $13.41 | $13.41 | $13.41 | $13.41 | $10.21 | 0 |
| 2019-06-18 | $13.43 | $13.43 | $13.43 | $13.43 | $10.22 | 0 |
| 2019-06-17 | $13.38 | $13.38 | $13.38 | $13.38 | $10.18 | 0 |
| 2019-06-14 | $13.49 | $13.49 | $13.49 | $13.49 | $10.27 | 0 |
| 2019-06-13 | $13.77 | $13.77 | $13.77 | $13.77 | $10.48 | 0 |
| 2019-06-12 | $13.49 | $13.49 | $13.49 | $13.49 | $10.27 | 0 |
| 2019-06-11 | $13.60 | $13.60 | $13.60 | $13.60 | $10.35 | 0 |
| 2019-06-10 | $13.60 | $13.60 | $13.60 | $13.60 | $10.35 | 15 |
| 2019-06-07 | $13.51 | $13.51 | $13.51 | $13.51 | $10.28 | 0 |
| 2019-06-06 | $13.53 | $13.53 | $13.53 | $13.53 | $10.30 | 0 |
| 2019-06-05 | $13.38 | $13.38 | $13.38 | $13.38 | $10.18 | 0 |
| 2019-06-04 | $13.69 | $13.69 | $13.69 | $13.69 | $10.42 | 0 |
| 2019-06-03 | $13.39 | $13.39 | $13.39 | $13.39 | $10.19 | 0 |
| 2019-05-31 | $13.27 | $13.27 | $13.27 | $13.27 | $10.10 | 0 |
| 2019-05-30 | $13.57 | $13.57 | $13.57 | $13.57 | $10.32 | 0 |
| 2019-05-29 | $13.34 | $13.57 | $13.34 | $13.57 | $10.32 | 1,600 |
| 2019-05-28 | $13.86 | $13.86 | $13.60 | $13.60 | $10.35 | 3,200 |
| 2019-05-24 | $13.84 | $13.84 | $13.84 | $13.84 | $10.53 | 0 |
| 2019-05-23 | $13.67 | $13.67 | $13.67 | $13.67 | $10.41 | 0 |
| 2019-05-22 | $13.90 | $13.90 | $13.90 | $13.90 | $10.58 | 0 |
| 2019-05-21 | $13.88 | $13.88 | $13.88 | $13.88 | $10.56 | 0 |
| 2019-05-20 | $13.92 | $13.92 | $13.92 | $13.92 | $10.59 | 0 |
| 2019-05-17 | $13.88 | $13.88 | $13.88 | $13.88 | $10.56 | 0 |
| 2019-05-16 | $13.97 | $13.97 | $13.97 | $13.97 | $10.63 | 0 |
| 2019-05-15 | $13.95 | $13.95 | $13.95 | $13.95 | $10.61 | 0 |
| 2019-05-14 | $14.12 | $14.12 | $13.95 | $13.95 | $10.61 | 200 |
| 2019-05-13 | $13.93 | $13.97 | $13.77 | $13.79 | $10.49 | 1,562 |
| 2019-05-10 | $13.95 | $13.95 | $13.69 | $13.89 | $10.57 | 3,700 |
| 2019-05-09 | $13.42 | $13.59 | $13.39 | $13.41 | $10.20 | 3,059 |
| 2019-05-08 | $13.69 | $13.69 | $13.69 | $13.69 | $10.42 | 0 |
| 2019-05-07 | $13.44 | $13.69 | $13.44 | $13.69 | $10.42 | 2,000 |
| 2019-05-06 | $13.46 | $13.70 | $13.43 | $13.70 | $10.43 | 2,100 |
| 2019-05-03 | $13.35 | $13.35 | $13.35 | $13.35 | $10.16 | 0 |
| 2019-05-02 | $13.51 | $13.51 | $13.35 | $13.35 | $10.16 | 100 |
| 2019-05-01 | $13.76 | $13.76 | $13.76 | $13.76 | $10.47 | 0 |
| 2019-04-30 | $13.83 | $13.83 | $13.83 | $13.83 | $10.53 | 0 |
| 2019-04-29 | $13.84 | $13.84 | $13.84 | $13.84 | $10.54 | 0 |
| 2019-04-26 | $13.81 | $13.81 | $13.81 | $13.81 | $10.51 | 1 |
| 2019-04-25 | $13.64 | $13.84 | $13.64 | $13.84 | $10.54 | 100 |
| 2019-04-24 | $13.97 | $13.97 | $13.97 | $13.97 | $10.63 | 0 |
| 2019-04-23 | $14.10 | $14.10 | $14.10 | $14.10 | $10.73 | 3 |
| 2019-04-22 | $13.99 | $14.10 | $13.99 | $14.10 | $10.73 | 2,102 |
| 2019-04-18 | $13.54 | $13.72 | $13.54 | $13.72 | $10.44 | 1,901 |
| 2019-04-17 | $13.66 | $13.66 | $13.66 | $13.66 | $10.39 | 0 |
| 2019-04-16 | $13.74 | $13.74 | $13.74 | $13.74 | $10.45 | 0 |
| 2019-04-15 | $13.97 | $13.97 | $13.97 | $13.97 | $10.63 | 0 |
| 2019-04-12 | $13.76 | $13.76 | $13.76 | $13.76 | $10.47 | 0 |
| 2019-04-11 | $13.73 | $13.78 | $13.72 | $13.76 | $10.47 | 400 |
| 2019-04-10 | $14.06 | $14.06 | $13.93 | $13.94 | $10.61 | 300 |
| 2019-04-09 | $14.17 | $14.17 | $14.17 | $14.17 | $10.60 | 0 |
| 2019-04-08 | $14.43 | $14.43 | $14.43 | $14.43 | $10.80 | 0 |
| 2019-04-05 | $14.43 | $14.43 | $14.43 | $14.43 | $10.80 | 0 |
| 2019-04-04 | $14.21 | $14.21 | $14.21 | $14.21 | $10.64 | 0 |
| 2019-04-03 | $14.22 | $14.22 | $14.22 | $14.22 | $10.64 | 0 |
| 2019-04-02 | $14.26 | $14.26 | $14.26 | $14.26 | $10.68 | 2 |
| 2019-04-01 | $14.24 | $14.24 | $14.24 | $14.24 | $10.66 | 0 |
| 2019-03-29 | $14.08 | $14.08 | $14.08 | $14.08 | $10.54 | 30 |
| 2019-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $10.48 | 0 |
| 2019-03-27 | $13.94 | $13.94 | $13.94 | $13.94 | $10.43 | 1 |
| 2019-03-26 | $14.10 | $14.10 | $14.10 | $14.10 | $10.56 | 0 |
| 2019-03-25 | $13.98 | $13.98 | $13.98 | $13.98 | $10.47 | 59 |
| 2019-03-22 | $14.06 | $14.06 | $14.06 | $14.06 | $10.53 | 0 |
| 2019-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $10.66 | 0 |
| 2019-03-20 | $14.21 | $14.21 | $14.21 | $14.21 | $10.63 | 0 |
| 2019-03-19 | $14.14 | $14.14 | $14.14 | $14.14 | $10.58 | 0 |
| 2019-03-18 | $14.02 | $14.02 | $14.02 | $14.02 | $10.50 | 100,001 |
| 2019-03-15 | $13.80 | $13.80 | $13.80 | $13.80 | $10.33 | 0 |
| 2019-03-14 | $13.79 | $13.79 | $13.79 | $13.79 | $10.32 | 0 |
| 2019-03-13 | $13.82 | $13.82 | $13.82 | $13.82 | $10.34 | 0 |
| 2019-03-12 | $13.78 | $13.78 | $13.78 | $13.78 | $10.32 | 0 |
| 2019-03-11 | $13.81 | $13.81 | $13.81 | $13.81 | $10.34 | 0 |
| 2019-03-08 | $13.99 | $13.99 | $13.99 | $13.99 | $10.47 | 0 |
| 2019-03-07 | $13.68 | $13.68 | $13.68 | $13.68 | $10.24 | 0 |
| 2019-03-06 | $13.50 | $13.50 | $13.50 | $13.50 | $10.10 | 0 |
| 2019-03-05 | $13.61 | $13.61 | $13.61 | $13.61 | $10.19 | 0 |
| 2019-03-04 | $13.63 | $13.63 | $13.63 | $13.63 | $10.20 | 0 |
| 2019-03-01 | $13.59 | $13.59 | $13.59 | $13.59 | $10.18 | 0 |
| 2019-02-28 | $13.54 | $13.54 | $13.54 | $13.54 | $10.14 | 0 |
| 2019-02-27 | $13.62 | $13.62 | $13.62 | $13.62 | $10.20 | 0 |
| 2019-02-26 | $13.99 | $13.99 | $13.99 | $13.99 | $10.47 | 0 |
| 2019-02-25 | $13.85 | $13.85 | $13.85 | $13.85 | $10.37 | 0 |
| 2019-02-22 | $13.84 | $13.84 | $13.84 | $13.84 | $10.36 | 0 |
| 2019-02-21 | $13.83 | $13.83 | $13.83 | $13.83 | $10.35 | 0 |
| 2019-02-20 | $14.22 | $14.22 | $13.99 | $13.99 | $10.47 | 44,116 |
| 2019-02-19 | $14.07 | $14.07 | $14.07 | $14.07 | $10.53 | 0 |
| 2019-02-15 | $13.81 | $13.81 | $13.81 | $13.81 | $10.33 | 50,000 |
| 2019-02-14 | $13.68 | $13.73 | $13.68 | $13.73 | $10.28 | 358 |
| 2019-02-13 | $13.56 | $13.56 | $13.56 | $13.56 | $10.15 | 761 |
| 2019-02-12 | $13.40 | $13.40 | $13.40 | $13.40 | $10.03 | 0 |
| 2019-02-11 | $13.16 | $13.16 | $13.16 | $13.16 | $9.85 | 0 |
| 2019-02-08 | $13.24 | $13.24 | $13.16 | $13.16 | $9.85 | 375 |
| 2019-02-07 | $13.24 | $13.24 | $13.19 | $13.19 | $9.87 | 740 |
| 2019-02-06 | $13.50 | $13.52 | $13.50 | $13.52 | $10.12 | 721 |
| 2019-02-05 | $13.65 | $13.65 | $13.65 | $13.65 | $10.22 | 0 |
| 2019-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $10.24 | 0 |
| 2019-02-01 | $13.51 | $13.51 | $13.51 | $13.51 | $10.11 | 0 |
| 2019-01-31 | $13.39 | $13.39 | $13.39 | $13.39 | $10.03 | 0 |
| 2019-01-30 | $13.54 | $13.54 | $13.54 | $13.54 | $10.14 | 0 |
| 2019-01-29 | $13.31 | $13.31 | $13.31 | $13.31 | $9.97 | 0 |
| 2019-01-28 | $13.20 | $13.20 | $13.20 | $13.20 | $9.88 | 0 |
| 2019-01-25 | $13.31 | $13.31 | $13.31 | $13.31 | $9.96 | 0 |
| 2019-01-24 | $13.11 | $13.11 | $13.11 | $13.11 | $9.81 | 103 |
| 2019-01-23 | $13.46 | $13.46 | $13.10 | $13.10 | $9.81 | 201 |
| 2019-01-22 | $13.08 | $13.08 | $13.08 | $13.08 | $9.79 | 0 |
| 2019-01-18 | $13.25 | $13.25 | $13.25 | $13.25 | $9.92 | 0 |
| 2019-01-17 | $12.98 | $13.25 | $12.98 | $13.25 | $9.92 | 100 |
| 2019-01-16 | $13.35 | $13.42 | $13.24 | $13.24 | $9.91 | 300 |
| 2019-01-15 | $13.15 | $13.15 | $13.15 | $13.15 | $9.84 | 0 |
| 2019-01-14 | $13.03 | $13.03 | $13.03 | $13.03 | $9.75 | 0 |
| 2019-01-11 | $12.42 | $12.42 | $12.42 | $12.42 | $9.30 | 0 |
| 2019-01-10 | $13.52 | $13.52 | $13.52 | $13.52 | $9.93 | 1 |
| 2019-01-09 | $13.67 | $13.67 | $13.67 | $13.67 | $10.04 | 0 |
| 2019-01-08 | $13.48 | $13.48 | $13.48 | $13.48 | $9.90 | 0 |
| 2019-01-07 | $13.27 | $13.27 | $13.27 | $13.27 | $9.75 | 0 |
| 2019-01-04 | $12.42 | $12.42 | $12.42 | $12.42 | $9.12 | 100 |
| 2019-01-03 | $12.42 | $12.42 | $12.42 | $12.42 | $9.12 | 0 |
| 2019-01-02 | $12.19 | $12.19 | $12.19 | $12.19 | $8.95 | 0 |
| 2018-12-31 | $12.04 | $12.04 | $12.04 | $12.04 | $8.84 | 0 |
| 2018-12-28 | $11.92 | $11.92 | $11.92 | $11.92 | $8.75 | 0 |
| 2018-12-27 | $12.14 | $12.14 | $12.14 | $12.14 | $8.91 | 0 |
| 2018-12-26 | $11.80 | $12.13 | $11.80 | $12.13 | $8.91 | 100 |
| 2018-12-24 | $11.54 | $11.54 | $11.54 | $11.54 | $8.48 | 0 |
| 2018-12-21 | $11.99 | $11.99 | $11.99 | $11.99 | $8.81 | 0 |
| 2018-12-20 | $12.19 | $12.19 | $12.19 | $12.19 | $8.95 | 50 |
| 2018-12-19 | $12.48 | $12.48 | $12.48 | $12.48 | $9.17 | 0 |
| 2018-12-18 | $12.68 | $12.68 | $12.68 | $12.68 | $9.31 | 0 |
| 2018-12-17 | $12.68 | $12.68 | $12.68 | $12.68 | $9.31 | 100,055 |
| 2018-12-14 | $13.12 | $13.12 | $13.12 | $13.12 | $9.64 | 0 |
| 2018-12-13 | $13.21 | $13.21 | $13.21 | $13.21 | $9.70 | 0 |
| 2018-12-12 | $13.10 | $13.10 | $13.10 | $13.10 | $9.62 | 0 |
| 2018-12-11 | $12.98 | $12.98 | $12.98 | $12.98 | $9.53 | 0 |
| 2018-12-10 | $12.95 | $12.95 | $12.95 | $12.95 | $9.51 | 0 |
| 2018-12-07 | $12.89 | $12.89 | $12.89 | $12.89 | $9.47 | 0 |
| 2018-12-06 | $12.67 | $12.89 | $12.67 | $12.89 | $9.47 | 352 |
| 2018-12-04 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-12-03 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-30 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-29 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-28 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-27 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-26 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-23 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 1 |
| 2018-11-21 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 1 |
| 2018-11-20 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 4 |
| 2018-11-19 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-16 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-15 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 0 |
| 2018-11-14 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 80 |
| 2018-11-13 | $13.57 | $13.57 | $13.57 | $13.57 | $9.96 | 300 |
| 2018-11-12 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 23 |
| 2018-11-09 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 96 |
| 2018-11-08 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 48 |
| 2018-11-07 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 1 |
| 2018-11-06 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-11-05 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-11-02 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-11-01 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 1 |
| 2018-10-31 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-30 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-29 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-26 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 1 |
| 2018-10-25 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 4 |
| 2018-10-24 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-23 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 3 |
| 2018-10-22 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 1 |
| 2018-10-19 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-18 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-17 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 0 |
| 2018-10-16 | $15.51 | $15.51 | $15.51 | $15.51 | $11.39 | 200 |
| 2018-10-15 | $15.40 | $15.40 | $15.40 | $15.40 | $11.31 | 0 |
| 2018-10-12 | $15.40 | $15.40 | $15.40 | $15.40 | $11.31 | 0 |
| 2018-10-11 | $15.40 | $15.40 | $15.40 | $15.40 | $11.31 | 0 |
| 2018-10-10 | $15.40 | $15.40 | $15.40 | $15.40 | $11.13 | 200 |
| 2018-10-09 | $15.14 | $15.14 | $15.14 | $15.14 | $10.95 | 310 |
| 2018-10-08 | $15.52 | $15.52 | $15.52 | $15.52 | $11.22 | 0 |
| 2018-10-05 | $15.52 | $15.52 | $15.52 | $15.52 | $11.22 | 0 |
| 2018-10-04 | $15.52 | $15.52 | $15.52 | $15.52 | $11.22 | 1 |
| 2018-10-03 | $15.52 | $15.52 | $15.52 | $15.52 | $11.22 | 100 |
| 2018-10-02 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-10-01 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 48 |
| 2018-09-28 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-27 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-26 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-25 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-24 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-21 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-20 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-19 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-18 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-17 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-14 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-13 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 100,000 |
| 2018-09-12 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-11 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-09-10 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 1 |
| 2018-09-07 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-06 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-05 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-09-04 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-31 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-30 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-29 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 400,000 |
| 2018-08-28 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-27 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-24 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-23 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-22 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-21 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 200,000 |
| 2018-08-20 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-17 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-16 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-15 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-08-14 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 2 |
| 2018-08-13 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 80 |
| 2018-08-10 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-09 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-08 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-07 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-06 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-03 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-02 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-08-01 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-07-31 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 67 |
| 2018-07-30 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-07-27 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 2 |
| 2018-07-26 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-07-25 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 30 |
| 2018-07-24 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 3 |
| 2018-07-23 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 1 |
| 2018-07-20 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 51 |
| 2018-07-19 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 2 |
| 2018-07-18 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 1 |
| 2018-07-17 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-07-16 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 0 |
| 2018-07-13 | $14.09 | $14.09 | $14.09 | $14.09 | $10.19 | 1 |
| 2018-07-12 | $14.33 | $14.33 | $14.33 | $14.33 | $10.36 | 0 |
| 2018-07-11 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-07-10 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-07-09 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 2 |
| 2018-07-06 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 220,001 |
| 2018-07-05 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 2 |
| 2018-07-03 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-07-02 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-29 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 1 |
| 2018-06-28 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-27 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 67 |
| 2018-06-26 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-25 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-22 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 1 |
| 2018-06-21 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 3 |
| 2018-06-20 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-19 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 140,000 |
| 2018-06-18 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-15 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-14 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-13 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-12 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-11 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-08 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-07 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 5 |
| 2018-06-06 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-05 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-04 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-06-01 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-31 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-30 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-29 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-25 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-24 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-23 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-22 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-21 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 120,000 |
| 2018-05-18 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-17 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-16 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 0 |
| 2018-05-15 | $14.33 | $14.33 | $14.33 | $14.33 | $10.19 | 800 |
| 2018-05-14 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 1 |
| 2018-05-11 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-10 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-09 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-08 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 5 |
| 2018-05-07 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-04 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-03 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-02 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-05-01 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 410,000 |
| 2018-04-30 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-04-27 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-04-26 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 0 |
| 2018-04-25 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 1 |
| 2018-04-24 | $13.92 | $13.92 | $13.92 | $13.92 | $9.89 | 100 |
| 2018-04-23 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 0 |
| 2018-04-20 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 3 |
| 2018-04-19 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 1 |
| 2018-04-18 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 0 |
| 2018-04-17 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 0 |
| 2018-04-16 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 0 |
| 2018-04-13 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 0 |
| 2018-04-12 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 0 |
| 2018-04-11 | $13.78 | $13.78 | $13.78 | $13.78 | $9.80 | 61 |
| 2018-04-10 | $14.27 | $14.27 | $14.27 | $14.27 | $10.15 | 2 |
| 2018-04-09 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-04-06 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 6 |
| 2018-04-05 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-04-04 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 35 |
| 2018-04-03 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 50 |
| 2018-04-02 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-29 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-28 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-27 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 50 |
| 2018-03-26 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-23 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-22 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 113 |
| 2018-03-21 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-20 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-19 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-16 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-15 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 210,000 |
| 2018-03-14 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-13 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-12 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-09 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-08 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-07 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-06 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 120,100 |
| 2018-03-05 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-02 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-03-01 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-28 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 100 |
| 2018-02-27 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-26 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-23 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-22 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 100 |
| 2018-02-21 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-20 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 8 |
| 2018-02-16 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-15 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-02-14 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-13 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-12 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-09 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-08 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-07 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-06 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-05 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-02-02 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 50 |
| 2018-02-01 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 440,000 |
| 2018-01-31 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-30 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-29 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-26 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-25 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-24 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 7 |
| 2018-01-23 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 1 |
| 2018-01-22 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-19 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-18 | $14.03 | $14.03 | $14.03 | $14.03 | $9.80 | 0 |
| 2018-01-17 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-01-16 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 3 |
| 2018-01-12 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-01-11 | $14.27 | $14.27 | $14.27 | $14.27 | $9.97 | 0 |
| 2018-01-10 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 87 |
| 2018-01-09 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2018-01-08 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2018-01-05 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2018-01-04 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2018-01-03 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 2 |
| 2018-01-02 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 88 |
| 2017-12-29 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-28 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-27 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-26 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-22 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-21 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-20 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-19 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-18 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 0 |
| 2017-12-15 | $14.27 | $14.27 | $14.27 | $14.27 | $9.81 | 400 |
| 2017-12-14 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-13 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-12 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-11 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-08 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-07 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-06 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-05 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-04 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-12-01 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-30 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-29 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-28 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-27 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-24 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-22 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-21 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-20 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-17 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-16 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 0 |
| 2017-11-15 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-14 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-13 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-10 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-09 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 85 |
| 2017-11-08 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-07 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 19 |
| 2017-11-06 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 28 |
| 2017-11-03 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-02 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-11-01 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-10-30 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-10-27 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-10-26 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 0 |
| 2017-10-25 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 0 |
| 2017-10-24 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 18 |
| 2017-10-23 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 1 |
| 2017-10-20 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 0 |
| 2017-10-19 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 0 |
| 2017-10-18 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 25 |
| 2017-10-17 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 6 |
| 2017-10-16 | $14.21 | $14.21 | $14.21 | $14.21 | $9.76 | 2 |
| 2017-10-13 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-10-12 | $14.45 | $14.45 | $14.45 | $14.45 | $9.93 | 0 |
| 2017-10-11 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-10-10 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 234 |
| 2017-10-09 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-10-06 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 1 |
| 2017-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 2 |
| 2017-10-02 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 3 |
| 2017-09-29 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-09-28 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-09-27 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-09-26 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-09-25 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 10 |
| 2017-09-22 | $14.45 | $14.45 | $14.45 | $14.45 | $9.77 | 0 |
| 2017-09-21 | $15.36 | $15.36 | $14.45 | $14.45 | $9.77 | 532 |
| 2017-09-20 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-19 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-18 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-15 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-14 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-13 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-12 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-11 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 10 |
| 2017-09-08 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-09-07 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 6 |
| 2017-09-06 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 3 |
| 2017-09-05 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 48 |
| 2017-09-01 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 75 |
| 2017-08-31 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-30 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-29 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-28 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-25 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-24 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-23 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-22 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-21 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-18 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-17 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 0 |
| 2017-08-16 | $14.06 | $14.06 | $14.06 | $14.06 | $9.50 | 300 |
| 2017-08-15 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-08-14 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 4 |
| 2017-08-11 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-08-10 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 27 |
| 2017-08-09 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 43 |
| 2017-08-08 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 1 |
| 2017-08-07 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 2 |
| 2017-08-04 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-08-03 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-08-02 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 3 |
| 2017-08-01 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 2 |
| 2017-07-31 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 1 |
| 2017-07-28 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-27 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-26 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-25 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 10 |
| 2017-07-24 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 1 |
| 2017-07-21 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 1 |
| 2017-07-20 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-19 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-18 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-17 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 0 |
| 2017-07-14 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 2 |
| 2017-07-13 | $15.42 | $15.42 | $15.42 | $15.42 | $10.42 | 202 |
| 2017-07-12 | $15.66 | $15.66 | $15.66 | $15.66 | $10.58 | 200 |
| 2017-07-11 | $16.20 | $16.20 | $16.20 | $16.20 | $10.79 | 95 |
| 2017-07-10 | $16.20 | $16.20 | $16.20 | $16.20 | $10.79 | 103 |
| 2017-07-07 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-07-06 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 170 |
| 2017-07-05 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-07-03 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 9 |
| 2017-06-30 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 20 |
| 2017-06-29 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 6 |
| 2017-06-28 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-27 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-26 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-23 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-22 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 3 |
| 2017-06-21 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-20 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-19 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-16 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-15 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-14 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-13 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-12 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-09 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-08 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-07 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-06 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-05 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 122 |
| 2017-06-02 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-06-01 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 5 |
| 2017-05-31 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-05-30 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 7 |
| 2017-05-26 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 0 |
| 2017-05-25 | $15.89 | $15.89 | $15.89 | $15.89 | $10.58 | 210 |
| 2017-05-24 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-23 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-22 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 90 |
| 2017-05-19 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 75 |
| 2017-05-18 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 50 |
| 2017-05-17 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-16 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-15 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 70 |
| 2017-05-12 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 7 |
| 2017-05-11 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-10 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-09 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-08 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 21 |
| 2017-05-05 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 1 |
| 2017-05-04 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 7 |
| 2017-05-03 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-02 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 0 |
| 2017-05-01 | $16.57 | $16.57 | $16.57 | $16.57 | $11.04 | 102 |
| 2017-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 0 |
| 2017-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 1 |
| 2017-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 10 |
| 2017-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 0 |
| 2017-04-24 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 11 |
| 2017-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 1 |
| 2017-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 0 |
| 2017-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 10 |
| 2017-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 0 |
| 2017-04-17 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 0 |
| 2017-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 3 |
| 2017-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $11.32 | 7 |
| 2017-04-11 | $17.25 | $17.25 | $17.25 | $17.25 | $11.49 | 0 |
| 2017-04-10 | $17.25 | $17.25 | $17.25 | $17.25 | $11.33 | 0 |
| 2017-04-07 | $17.25 | $17.25 | $17.25 | $17.25 | $11.33 | 0 |
| 2017-04-06 | $17.25 | $17.25 | $17.25 | $17.25 | $11.33 | 100 |
| 2017-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-04-04 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 26 |
| 2017-04-03 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-31 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-30 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-29 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 14 |
| 2017-03-28 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 10 |
| 2017-03-27 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-24 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-23 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 7 |
| 2017-03-22 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-21 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-20 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-17 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 0 |
| 2017-03-16 | $16.93 | $16.93 | $16.93 | $16.93 | $11.12 | 1,005 |
| 2017-03-15 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-14 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-13 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-10 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-09 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-08 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-07 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-06 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-03 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-03-02 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 4 |
| 2017-03-01 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-28 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-27 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-24 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-23 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-22 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-21 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-17 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-16 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-15 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-14 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-13 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-10 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-09 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-08 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-07 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-06 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-03 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-02 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-02-01 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-31 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-30 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 1 |
| 2017-01-27 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-26 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-25 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 10 |
| 2017-01-24 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-23 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-20 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 70 |
| 2017-01-19 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-17 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 0 |
| 2017-01-13 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 3 |
| 2017-01-12 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 81 |
| 2017-01-11 | $15.82 | $15.82 | $15.82 | $15.82 | $10.39 | 1 |
| 2017-01-10 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2017-01-09 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 2 |
| 2017-01-06 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2017-01-05 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2017-01-04 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2017-01-03 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-30 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-29 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-28 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-27 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-23 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-22 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-21 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-20 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 35 |
| 2016-12-19 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-16 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-15 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-14 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-13 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 35 |
| 2016-12-12 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-09 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-08 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-07 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-06 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 4 |
| 2016-12-05 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-02 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-12-01 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-11-30 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 20 |
| 2016-11-29 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-11-28 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-11-25 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-11-23 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 0 |
| 2016-11-22 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 20 |
| 2016-11-21 | $16.07 | $16.07 | $16.07 | $16.07 | $10.39 | 212 |
| 2016-11-18 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-17 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-16 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-15 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-14 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 24 |
| 2016-11-11 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-10 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-09 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 1 |
| 2016-11-08 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-07 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-04 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-03 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 1 |
| 2016-11-02 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-11-01 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-10-31 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-10-28 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 1 |
| 2016-10-27 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 2 |
| 2016-10-26 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 0 |
| 2016-10-25 | $15.54 | $15.54 | $15.54 | $15.54 | $10.05 | 11 |
| 2016-10-24 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-21 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-20 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-19 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-18 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-17 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-14 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-13 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-12 | $15.80 | $15.80 | $15.80 | $15.80 | $10.22 | 0 |
| 2016-10-11 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-10-10 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-30 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-29 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-28 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-23 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-22 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 184 |
| 2016-09-21 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-20 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-19 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-16 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 0 |
| 2016-09-15 | $15.80 | $15.80 | $15.80 | $15.80 | $10.05 | 200 |
| 2016-09-14 | $16.57 | $16.57 | $16.57 | $16.57 | $10.54 | 0 |
| 2016-09-13 | $16.57 | $16.57 | $16.57 | $16.57 | $10.54 | 0 |
| 2016-09-12 | $16.57 | $16.57 | $16.57 | $16.57 | $10.54 | 0 |
| 2016-09-09 | $16.66 | $16.66 | $16.57 | $16.57 | $10.54 | 400 |
| 2016-09-08 | $16.77 | $16.83 | $16.77 | $16.83 | $10.71 | 302 |
| 2016-09-07 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 4 |
| 2016-09-06 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-09-02 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-09-01 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-31 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-30 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-29 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-26 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-25 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-24 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-23 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 75 |
| 2016-08-22 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-19 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-18 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-17 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-16 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-15 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-12 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-11 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-10 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-09 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-08 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-05 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-04 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-03 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-02 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-08-01 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-29 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-28 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-27 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-26 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-25 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 10 |
| 2016-07-22 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-21 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-20 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-19 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 1 |
| 2016-07-18 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 20 |
| 2016-07-15 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 0 |
| 2016-07-14 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 1 |
| 2016-07-13 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 1 |
| 2016-07-12 | $14.89 | $14.89 | $14.89 | $14.89 | $9.48 | 14 |
| 2016-07-11 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 9 |
| 2016-07-08 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-07-07 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-07-06 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-07-05 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-07-01 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-30 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-29 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-28 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-27 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-24 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 10 |
| 2016-06-23 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-22 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 50 |
| 2016-06-21 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-20 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-17 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-16 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-15 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-14 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-13 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-10 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-09 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-08 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-07 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-06 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-03 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-02 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-06-01 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-31 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-27 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-26 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-25 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 43 |
| 2016-05-24 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-23 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-05-20 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 3 |
| 2016-05-19 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 21 |
| 2016-05-18 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 2 |
| 2016-05-17 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-05-16 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-13 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-05-12 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 18 |
| 2016-05-11 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 8 |
| 2016-05-10 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 2 |
| 2016-05-09 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-06 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-05-05 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-05-04 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 2 |
| 2016-05-03 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-05-02 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 0 |
| 2016-04-29 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-04-28 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 3 |
| 2016-04-27 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-04-26 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 1 |
| 2016-04-25 | $15.14 | $15.14 | $15.14 | $15.14 | $9.48 | 158 |
| 2016-04-22 | $13.56 | $13.56 | $13.56 | $13.56 | $8.49 | 12 |
| 2016-04-21 | $13.56 | $13.56 | $13.56 | $13.56 | $8.49 | 0 |
| 2016-04-20 | $13.56 | $13.56 | $13.56 | $13.56 | $8.49 | 0 |
| 2016-04-19 | $13.56 | $13.56 | $13.56 | $13.56 | $8.49 | 0 |
| 2016-04-18 | $13.39 | $13.56 | $13.39 | $13.56 | $8.49 | 5,400 |
| 2016-04-15 | $13.38 | $13.38 | $13.38 | $13.38 | $8.38 | 10 |
| 2016-04-14 | $13.66 | $13.66 | $13.66 | $13.66 | $8.55 | 0 |
| 2016-04-13 | $13.66 | $13.66 | $13.66 | $13.66 | $8.55 | 0 |
| 2016-04-12 | $13.66 | $13.66 | $13.66 | $13.66 | $8.55 | 0 |
| 2016-04-11 | $13.66 | $13.66 | $13.66 | $13.66 | $8.55 | 0 |
| 2016-04-08 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-04-07 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-04-06 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-04-04 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 2 |
| 2016-04-01 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-31 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-30 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-29 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-28 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-24 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-23 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-22 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 0 |
| 2016-03-21 | $13.66 | $13.66 | $13.66 | $13.66 | $8.38 | 444 |
| 2016-03-18 | $13.41 | $13.41 | $13.41 | $13.41 | $8.23 | 0 |
| 2016-03-17 | $13.41 | $13.41 | $13.41 | $13.41 | $8.23 | 0 |
| 2016-03-16 | $13.41 | $13.41 | $13.41 | $13.41 | $8.23 | 0 |
| 2016-03-15 | $13.41 | $13.41 | $13.41 | $13.41 | $8.23 | 0 |
| 2016-03-14 | $13.30 | $13.42 | $13.24 | $13.41 | $8.23 | 750 |
| 2016-03-11 | $13.09 | $13.09 | $13.09 | $13.09 | $8.04 | 0 |
| 2016-03-10 | $13.09 | $13.09 | $13.09 | $13.09 | $8.04 | 100 |
| 2016-03-09 | $13.63 | $13.63 | $13.63 | $13.63 | $8.36 | 0 |
| 2016-03-08 | $13.63 | $13.63 | $13.63 | $13.63 | $8.36 | 0 |
| 2016-03-07 | $13.63 | $13.63 | $13.63 | $13.63 | $8.36 | 0 |
| 2016-03-04 | $13.63 | $13.63 | $13.63 | $13.63 | $8.36 | 750 |
| 2016-03-03 | $13.27 | $13.27 | $13.27 | $13.27 | $8.14 | 100 |
| 2016-03-02 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-03-01 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-29 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-26 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-25 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-24 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-23 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-22 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-19 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-18 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 0 |
| 2016-02-17 | $11.73 | $11.73 | $11.73 | $11.73 | $7.20 | 100 |
| 2016-02-16 | $11.45 | $11.60 | $11.45 | $11.51 | $7.06 | 1,100 |
| 2016-02-12 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-11 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-10 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-09 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-08 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-05 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-04 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-03 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-02 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 0 |
| 2016-02-01 | $12.64 | $12.64 | $12.64 | $12.64 | $7.76 | 135 |
| 2016-01-29 | $12.46 | $12.46 | $12.46 | $12.46 | $7.64 | 1 |
| 2016-01-28 | $12.46 | $12.46 | $12.46 | $12.46 | $7.64 | 0 |
| 2016-01-27 | $12.46 | $12.46 | $12.46 | $12.46 | $7.64 | 0 |
| 2016-01-26 | $12.46 | $12.46 | $12.46 | $12.46 | $7.64 | 15 |
| 2016-01-25 | $12.46 | $12.46 | $12.46 | $12.46 | $7.64 | 0 |
| 2016-01-22 | $11.45 | $12.46 | $11.45 | $12.46 | $7.64 | 10,215 |
| 2016-01-21 | $12.62 | $12.62 | $12.62 | $12.62 | $7.74 | 0 |
| 2016-01-20 | $12.62 | $12.62 | $12.62 | $12.62 | $7.74 | 0 |
| 2016-01-19 | $12.62 | $12.62 | $12.62 | $12.62 | $7.74 | 0 |
| 2016-01-15 | $12.62 | $12.62 | $12.62 | $12.62 | $7.74 | 0 |
| 2016-01-14 | $12.62 | $12.62 | $12.62 | $12.62 | $7.74 | 111 |
| 2016-01-13 | $12.62 | $12.62 | $12.62 | $12.62 | $7.74 | 20 |
| 2016-01-12 | $12.63 | $12.63 | $12.63 | $12.63 | $7.75 | 0 |
| 2016-01-11 | $12.97 | $12.97 | $12.92 | $12.92 | $7.75 | 215 |
| 2016-01-08 | $14.80 | $14.80 | $14.80 | $14.80 | $8.88 | 0 |
| 2016-01-07 | $14.80 | $14.80 | $14.80 | $14.80 | $8.88 | 90 |
| 2016-01-06 | $14.96 | $15.11 | $14.80 | $14.80 | $8.88 | 5,490 |
| 2016-01-05 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2016-01-04 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-31 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-30 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-29 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-28 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-24 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-23 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-22 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-21 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-18 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-17 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-16 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-15 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-14 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-11 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-10 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-09 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-08 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-07 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-04 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 1 |
| 2015-12-03 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-12-02 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 1 |
| 2015-12-01 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 1 |
| 2015-11-30 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-27 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-25 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-24 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-23 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-20 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-19 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-18 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-17 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-16 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-13 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-12 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-11 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-10 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-09 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-06 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-05 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-04 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-03 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-11-02 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-30 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-29 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-28 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-27 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 1 |
| 2015-10-26 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-23 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 13 |
| 2015-10-22 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-21 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 102 |
| 2015-10-20 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-19 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 1 |
| 2015-10-16 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 1 |
| 2015-10-15 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-14 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 0 |
| 2015-10-13 | $17.92 | $17.92 | $17.92 | $17.92 | $10.75 | 100 |
| 2015-10-12 | $18.44 | $18.44 | $18.44 | $18.44 | $11.06 | 0 |
| 2015-10-09 | $18.44 | $18.44 | $18.44 | $18.44 | $11.06 | 0 |
| 2015-10-08 | $18.44 | $18.44 | $18.44 | $18.44 | $10.88 | 0 |
| 2015-10-07 | $18.44 | $18.44 | $18.44 | $18.44 | $10.88 | 1 |
| 2015-10-06 | $18.44 | $18.44 | $18.44 | $18.44 | $10.88 | 100 |
| 2015-10-05 | $15.45 | $15.45 | $15.45 | $15.45 | $9.12 | 8 |
| 2015-10-02 | $15.45 | $15.45 | $15.45 | $15.45 | $9.12 | 0 |
| 2015-10-01 | $15.45 | $15.45 | $15.45 | $15.45 | $9.12 | 0 |
| 2015-09-30 | $16.32 | $16.32 | $15.28 | $15.45 | $9.12 | 1,309 |
| 2015-09-29 | $18.30 | $18.30 | $18.30 | $18.30 | $10.80 | 0 |
| 2015-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $10.80 | 0 |
| 2015-09-25 | $18.30 | $18.30 | $18.30 | $18.30 | $10.80 | 0 |
| 2015-09-24 | $18.30 | $18.30 | $18.30 | $18.30 | $10.80 | 0 |
| 2015-09-23 | $18.30 | $18.30 | $18.30 | $18.30 | $10.80 | 12 |
| 2015-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $10.80 | 0 |
| 2015-09-21 | $18.35 | $18.35 | $18.30 | $18.30 | $10.80 | 600 |
| 2015-09-18 | $18.13 | $18.13 | $18.13 | $18.13 | $10.70 | 0 |
| 2015-09-17 | $18.13 | $18.13 | $18.13 | $18.13 | $10.70 | 0 |
| 2015-09-16 | $18.13 | $18.13 | $18.13 | $18.13 | $10.70 | 100 |
| 2015-09-15 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-14 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-11 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-10 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-09 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-08 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-04 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-03 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-02 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-09-01 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-08-31 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-08-28 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-08-27 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-08-26 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-08-25 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 0 |
| 2015-08-24 | $17.85 | $17.85 | $17.85 | $17.85 | $10.54 | 100 |
| 2015-08-21 | $19.81 | $19.81 | $19.81 | $19.81 | $11.69 | 0 |
| 2015-08-20 | $19.81 | $19.81 | $19.81 | $19.81 | $11.69 | 0 |
| 2015-08-19 | $19.81 | $19.81 | $19.81 | $19.81 | $11.69 | 0 |
| 2015-08-18 | $19.88 | $19.88 | $19.81 | $19.81 | $11.69 | 200 |
| 2015-08-17 | $19.06 | $19.06 | $19.06 | $19.06 | $11.25 | 0 |
| 2015-08-14 | $19.06 | $19.06 | $19.06 | $19.06 | $11.25 | 0 |
| 2015-08-13 | $19.06 | $19.06 | $19.06 | $19.06 | $11.25 | 0 |
| 2015-08-12 | $19.06 | $19.06 | $19.06 | $19.06 | $11.25 | 0 |
| 2015-08-11 | $19.11 | $19.11 | $19.02 | $19.06 | $11.25 | 2,200 |
| 2015-08-10 | $19.07 | $19.27 | $18.99 | $19.22 | $11.34 | 4,500 |
| 2015-08-07 | $18.98 | $18.98 | $18.98 | $18.98 | $11.20 | 587 |
| 2015-08-06 | $19.93 | $19.93 | $19.93 | $19.93 | $11.76 | 0 |
| 2015-08-05 | $19.93 | $19.93 | $19.93 | $19.93 | $11.76 | 0 |
| 2015-08-04 | $20.04 | $20.05 | $19.93 | $19.93 | $11.76 | 5,800 |
| 2015-08-03 | $20.53 | $20.53 | $20.53 | $20.53 | $12.12 | 0 |
| 2015-07-31 | $20.75 | $20.76 | $20.53 | $20.53 | $12.12 | 19,301 |
| 2015-07-30 | $20.79 | $20.80 | $20.70 | $20.77 | $12.26 | 22,300 |
| 2015-07-29 | $20.58 | $21.03 | $20.49 | $20.85 | $12.31 | 19,301 |
| 2015-07-28 | $20.67 | $20.68 | $20.59 | $20.65 | $12.19 | 4,600 |
| 2015-07-27 | $21.55 | $21.55 | $21.55 | $21.55 | $12.72 | 0 |
| 2015-07-24 | $21.55 | $21.55 | $21.55 | $21.55 | $12.72 | 18 |
| 2015-07-23 | $21.55 | $21.55 | $21.55 | $21.55 | $12.72 | 0 |
| 2015-07-22 | $21.55 | $21.55 | $21.55 | $21.55 | $12.72 | 0 |
| 2015-07-21 | $21.55 | $21.55 | $21.55 | $21.55 | $12.72 | 0 |
Credit Suisse SP MLP ETN (MLPO) News Headlines
Recent Credit Suisse SP MLP ETN (MLPO) News
Similar Companies to Credit Suisse SP MLP ETN (MLPO) 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 | -- | -- | -- |