Nexon Co Ltd (NEXOF) Exchange: PINK
Data as of May 6, 2024
$17.75 ($0.00) 0.00%
Nexon Co Ltd - Daily Information
Click for more stock information on Nexon Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $17.75 |
| Previous Close | $17.75 |
| High | $17.75 |
| Low | $17.75 |
| Adjusted Open | $17.75 |
| Previous Adjusted Close | $17.75 |
| Adjusted High | $17.75 |
| Adjusted Low | $17.75 |
About Nexon Co Ltd (NEXOF)
No Description Available
Invest in Nexon Co Ltd (NEXOF)
Historical Stock Data for Nexon Co Ltd (NEXOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-04-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-04-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-04-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-04-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-04-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-03-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-03-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1 |
| 2024-03-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 35 |
| 2024-03-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 500 |
| 2024-03-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-03-20 | $17.74 | $17.75 | $17.74 | $17.75 | $17.75 | 200 |
| 2024-03-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-03-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 20 |
| 2024-03-15 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-03-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-03-12 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 215 |
| 2024-03-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 215 |
| 2024-03-08 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 110 |
| 2024-03-07 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-03-06 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 130,000 |
| 2024-03-05 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-03-04 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-03-01 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2024-02-29 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 200 |
| 2024-02-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2024-02-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 10,020 |
| 2024-02-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2024-02-23 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2024-02-22 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 194 |
| 2024-02-21 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2024-02-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 189 |
| 2024-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2024-02-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 232 |
| 2024-02-14 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 8,100 |
| 2024-02-13 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2024-02-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 9 |
| 2024-02-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2024-02-08 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2024-02-07 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2024-02-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2024-02-05 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 100,000 |
| 2024-02-02 | $17.78 | $20.49 | $17.78 | $20.48 | $20.48 | 1,220 |
| 2024-02-01 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-01-31 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-01-30 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-01-29 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 150 |
| 2024-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-01-25 | $15.80 | $16.50 | $15.80 | $16.50 | $16.50 | 450 |
| 2024-01-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2024-01-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2024-01-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2 |
| 2024-01-19 | $15.95 | $15.95 | $15.80 | $15.80 | $15.80 | 303 |
| 2024-01-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 29,615 |
| 2024-01-17 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2024-01-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 2 |
| 2024-01-12 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2024-01-11 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2024-01-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2024-01-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 2,522 |
| 2024-01-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2024-01-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3 |
| 2024-01-04 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 100,000 |
| 2024-01-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2024-01-02 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 214 |
| 2023-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
| 2023-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 5 |
| 2023-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
| 2023-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
| 2023-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
| 2023-12-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
| 2023-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 36 |
| 2023-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
| 2023-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 250 |
| 2023-12-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 0 |
| 2023-12-12 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 35 |
| 2023-12-11 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 107 |
| 2023-12-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 0 |
| 2023-12-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 6,000 |
| 2023-12-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 25 |
| 2023-12-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 0 |
| 2023-12-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.54 | 25 |
| 2023-12-01 | $21.40 | $21.58 | $21.40 | $21.58 | $21.58 | 24,533 |
| 2023-11-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 14,000 |
| 2023-11-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 3,343 |
| 2023-11-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 4,102 |
| 2023-11-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5 |
| 2023-11-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 100,000 |
| 2023-11-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5,602 |
| 2023-11-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6,000 |
| 2023-11-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5,002 |
| 2023-11-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5,000 |
| 2023-11-09 | $20.05 | $20.70 | $20.05 | $20.70 | $20.70 | 2,400 |
| 2023-11-08 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-11-07 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 3,000 |
| 2023-11-06 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-11-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-11-02 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-11-01 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-31 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-30 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 15 |
| 2023-10-27 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-26 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-25 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-24 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-23 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-20 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-19 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 1,900 |
| 2023-10-18 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-10-17 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 3,300 |
| 2023-10-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-10 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-05 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 3,200 |
| 2023-09-27 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 7,400 |
| 2023-09-26 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-22 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 30 |
| 2023-09-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-15 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 7,400 |
| 2023-09-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 37,130 |
| 2023-09-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-08 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-09-05 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 15,000 |
| 2023-09-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-08-31 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-08-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-08-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-08-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-08-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 4,100 |
| 2023-08-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-08-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1,250 |
| 2023-08-22 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,800 |
| 2023-08-21 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-08-18 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-08-17 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 20 |
| 2023-08-16 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 14,500 |
| 2023-08-15 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-08-14 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-08-11 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-08-10 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-08-09 | $17.93 | $18.71 | $17.93 | $18.71 | $18.71 | 500 |
| 2023-08-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 10 |
| 2023-08-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2023-08-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2023-08-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 100 |
| 2023-08-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-08-01 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-26 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-25 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-24 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-07-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 329 |
| 2023-07-20 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-19 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 23 |
| 2023-07-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-10 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-07-03 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-06-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-06-29 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-06-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 3,100 |
| 2023-06-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-26 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-20 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 10 |
| 2023-06-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 2,155 |
| 2023-06-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 5,800 |
| 2023-06-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 0 |
| 2023-06-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 11,500 |
| 2023-06-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 5,800 |
| 2023-06-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 14,000 |
| 2023-06-02 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 45 |
| 2023-06-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 25,000 |
| 2023-05-31 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-26 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 25,000 |
| 2023-05-19 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 61,100 |
| 2023-05-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 158,300 |
| 2023-05-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 33,900 |
| 2023-05-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 130 |
| 2023-05-10 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-09 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-08 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-05 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-04 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-03 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-05-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2023-04-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 20,000 |
| 2023-04-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-19 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-18 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 10,000 |
| 2023-04-17 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 300 |
| 2023-04-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-04-11 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 300 |
| 2023-04-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-04-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-04-05 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-04-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-04-03 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-31 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-30 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-24 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-23 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-21 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 91 |
| 2023-03-17 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-16 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-15 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 50 |
| 2023-03-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 24,000 |
| 2023-03-08 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 22,000 |
| 2023-03-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-03-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 12,010 |
| 2023-03-03 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 12,000 |
| 2023-03-02 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 50 |
| 2023-03-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-24 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-23 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 12,000 |
| 2023-02-21 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-17 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-16 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 16,000 |
| 2023-02-15 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 37,000 |
| 2023-02-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 50 |
| 2023-02-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 100 |
| 2023-02-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-02-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-02-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-02-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-02-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-02-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-01-31 | $24.05 | $24.05 | $23.83 | $23.83 | $23.83 | 3,200 |
| 2023-01-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 5 |
| 2023-01-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-19 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-18 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-17 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-11 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
| 2023-01-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-01-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-01-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-01-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-01-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-01-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-12-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-12-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-12-28 | $21.59 | $21.60 | $21.59 | $21.60 | $21.56 | 11,900 |
| 2022-12-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-23 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-22 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-21 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-16 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-14 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-13 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 5,000 |
| 2022-12-12 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 1,300 |
| 2022-12-07 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 5,000 |
| 2022-12-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 0 |
| 2022-12-02 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 6,666 |
| 2022-12-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 34,000 |
| 2022-11-30 | $18.98 | $18.98 | $18.98 | $18.98 | $18.94 | 50 |
| 2022-11-29 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-11-28 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-11-25 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 26,000 |
| 2022-11-23 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-11-22 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 7,540 |
| 2022-11-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2022-11-15 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-11-14 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-11-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 114 |
| 2022-11-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 300 |
| 2022-11-09 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 100 |
| 2022-11-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 500 |
| 2022-11-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2022-10-25 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-10-24 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-10-21 | $16.55 | $16.55 | $16.33 | $16.33 | $16.33 | 7,500 |
| 2022-10-20 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-19 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-18 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 32 |
| 2022-10-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-12 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 6,000 |
| 2022-10-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 36 |
| 2022-10-10 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-07 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-09-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-09-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 100 |
| 2022-09-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 2,100 |
| 2022-09-27 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-23 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-22 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-21 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1 |
| 2022-09-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-16 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-15 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-12 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-08 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1,400 |
| 2022-09-07 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 25 |
| 2022-09-06 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 200,000 |
| 2022-09-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 10 |
| 2022-08-31 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-30 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-25 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-23 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-22 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-18 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-17 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-16 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-15 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 30 |
| 2022-08-12 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-08 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 25 |
| 2022-08-05 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-04 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-03 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-08-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-27 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 2,500 |
| 2022-07-25 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-22 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-21 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 3,500 |
| 2022-07-18 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-15 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 6,200 |
| 2022-07-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-07-11 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-07-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 2 |
| 2022-07-07 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-07-06 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-07-05 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 200 |
| 2022-07-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-06-30 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-06-29 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1,700 |
| 2022-06-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-06-27 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-06-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-06-23 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-06-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 2,161 |
| 2022-06-21 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 172 |
| 2022-06-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-06-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 45 |
| 2022-05-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 6,000 |
| 2022-05-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 10 |
| 2022-05-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,725 |
| 2022-05-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-04-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-04-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 52 |
| 2022-04-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-04-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2,050 |
| 2022-04-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-04-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-04-21 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2,050 |
| 2022-04-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-04-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 287 |
| 2022-04-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-04-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-04-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-04-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 700 |
| 2022-03-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 199 |
| 2022-03-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-03-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 6,408 |
| 2022-03-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-11 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 6,408 |
| 2022-03-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-08 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-03-03 | $23.38 | $23.48 | $23.38 | $23.48 | $23.48 | 4,307 |
| 2022-03-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-03-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-02-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 100 |
| 2022-02-25 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 5,000 |
| 2022-02-24 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 5 |
| 2022-02-23 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-02-22 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2,138 |
| 2022-02-18 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-02-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-02-16 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2,138 |
| 2022-02-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-02-14 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-02-11 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-02-10 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-02-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-02-08 | $19.70 | $19.70 | $19.43 | $19.58 | $19.58 | 8,800 |
| 2022-02-07 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-02-04 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-02-03 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-02-02 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 150 |
| 2022-02-01 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-01-31 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 12 |
| 2022-01-28 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-01-27 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-01-26 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 7,100 |
| 2022-01-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-20 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-19 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-14 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 10 |
| 2022-01-13 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-11 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 250 |
| 2022-01-10 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-01-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 250 |
| 2022-01-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 2,000 |
| 2022-01-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-01-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2021-12-31 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 170 |
| 2021-12-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2021-12-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2021-12-28 | $19.66 | $19.66 | $19.66 | $19.66 | $19.64 | 0 |
| 2021-12-27 | $19.66 | $19.66 | $19.66 | $19.66 | $19.64 | 0 |
| 2021-12-23 | $19.66 | $19.66 | $19.66 | $19.66 | $19.64 | 0 |
| 2021-12-22 | $19.66 | $19.66 | $19.66 | $19.66 | $19.64 | 170 |
| 2021-12-21 | $19.24 | $19.66 | $19.24 | $19.66 | $19.64 | 312 |
| 2021-12-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 0 |
| 2021-12-17 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 75 |
| 2021-12-16 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 0 |
| 2021-12-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 88 |
| 2021-12-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 0 |
| 2021-12-13 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 5 |
| 2021-12-10 | $19.88 | $19.88 | $19.88 | $19.88 | $19.85 | 3,600 |
| 2021-12-09 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 1 |
| 2021-12-08 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 0 |
| 2021-12-07 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 0 |
| 2021-12-06 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 0 |
| 2021-12-03 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 150 |
| 2021-12-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-12-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 3 |
| 2021-11-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 12,711 |
| 2021-11-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 4,900 |
| 2021-11-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 50 |
| 2021-11-15 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 0 |
| 2021-11-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 3 |
| 2021-11-11 | $20.30 | $20.30 | $20.20 | $20.20 | $20.18 | 5,770 |
| 2021-11-10 | $18.74 | $18.74 | $18.74 | $18.74 | $18.72 | 0 |
| 2021-11-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.72 | 300 |
| 2021-11-08 | $18.20 | $18.81 | $18.20 | $18.80 | $18.77 | 1,031 |
| 2021-11-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.93 | 112 |
| 2021-11-04 | $17.57 | $17.57 | $17.57 | $17.57 | $17.55 | 30 |
| 2021-11-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.55 | 46 |
| 2021-11-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.55 | 30 |
| 2021-11-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.55 | 23,900 |
| 2021-10-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 35 |
| 2021-10-28 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-27 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 4,000 |
| 2021-10-26 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 8 |
| 2021-10-22 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-21 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 1,900 |
| 2021-10-19 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 10 |
| 2021-10-18 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-15 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 40 |
| 2021-10-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-12 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 10 |
| 2021-10-11 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 2,500 |
| 2021-10-08 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-07 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-06 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 5,116 |
| 2021-10-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-10-04 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 6,010 |
| 2021-10-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 26 |
| 2021-09-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-09-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 1,300 |
| 2021-09-28 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 100 |
| 2021-09-27 | $16.32 | $16.32 | $16.32 | $16.32 | $16.31 | 0 |
| 2021-09-24 | $16.32 | $16.32 | $16.32 | $16.32 | $16.31 | 19,370 |
| 2021-09-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.78 | 200 |
| 2021-09-22 | $15.93 | $15.93 | $15.83 | $15.83 | $15.81 | 481 |
| 2021-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.08 | 189 |
| 2021-09-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.08 | 300 |
| 2021-09-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.63 | 208 |
| 2021-09-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.63 | 0 |
| 2021-09-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.63 | 3 |
| 2021-09-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.63 | 0 |
| 2021-09-13 | $18.65 | $18.65 | $18.65 | $18.65 | $18.63 | 0 |
| 2021-09-10 | $18.23 | $18.65 | $18.23 | $18.65 | $18.63 | 1,200 |
| 2021-09-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.38 | 5,700 |
| 2021-09-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.68 | 0 |
| 2021-09-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.68 | 10 |
| 2021-09-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.68 | 0 |
| 2021-09-02 | $19.70 | $19.75 | $19.70 | $19.70 | $19.68 | 650 |
| 2021-09-01 | $19.76 | $19.76 | $19.76 | $19.76 | $19.74 | 30,900 |
| 2021-08-31 | $18.74 | $18.74 | $18.74 | $18.74 | $18.72 | 0 |
| 2021-08-30 | $18.85 | $18.85 | $18.74 | $18.74 | $18.72 | 6,100 |
| 2021-08-27 | $18.99 | $18.99 | $18.99 | $18.99 | $18.97 | 0 |
| 2021-08-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.97 | 700 |
| 2021-08-25 | $19.19 | $19.19 | $19.19 | $19.19 | $19.17 | 0 |
| 2021-08-24 | $19.19 | $19.19 | $19.19 | $19.19 | $19.17 | 5 |
| 2021-08-23 | $19.19 | $19.19 | $19.19 | $19.19 | $19.17 | 5,300 |
| 2021-08-20 | $19.09 | $19.09 | $19.09 | $19.09 | $19.07 | 20,005 |
| 2021-08-19 | $19.09 | $19.09 | $19.09 | $19.09 | $19.07 | 300 |
| 2021-08-18 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 200 |
| 2021-08-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.59 | 4,222 |
| 2021-08-16 | $20.71 | $20.71 | $20.71 | $20.71 | $20.69 | 0 |
| 2021-08-13 | $20.67 | $20.71 | $20.67 | $20.71 | $20.69 | 208 |
| 2021-08-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 0 |
| 2021-08-11 | $19.29 | $19.40 | $19.25 | $19.40 | $19.38 | 45,811 |
| 2021-08-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 0 |
| 2021-08-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 0 |
| 2021-08-06 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 0 |
| 2021-08-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 3 |
| 2021-08-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 2 |
| 2021-08-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 200 |
| 2021-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.98 | 120 |
| 2021-07-30 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 0 |
| 2021-07-29 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 26 |
| 2021-07-28 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 0 |
| 2021-07-27 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 26 |
| 2021-07-26 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 0 |
| 2021-07-23 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 120 |
| 2021-07-22 | $20.63 | $20.63 | $20.63 | $20.63 | $20.61 | 0 |
| 2021-07-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.61 | 25 |
| 2021-07-20 | $20.63 | $20.63 | $20.63 | $20.63 | $20.61 | 0 |
| 2021-07-19 | $20.99 | $20.99 | $20.63 | $20.63 | $20.61 | 200 |
| 2021-07-16 | $21.07 | $21.07 | $21.07 | $21.07 | $21.05 | 0 |
| 2021-07-15 | $21.07 | $21.07 | $21.07 | $21.07 | $21.05 | 0 |
| 2021-07-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.05 | 0 |
| 2021-07-13 | $21.07 | $21.07 | $21.07 | $21.07 | $21.05 | 0 |
| 2021-07-12 | $21.07 | $21.07 | $21.07 | $21.07 | $21.05 | 120 |
| 2021-07-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.02 | 1,215 |
| 2021-07-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.95 | 15 |
| 2021-07-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.95 | 0 |
| 2021-07-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.95 | 13 |
| 2021-07-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.95 | 623 |
| 2021-07-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 600 |
| 2021-06-30 | $22.53 | $22.53 | $22.47 | $22.47 | $22.44 | 300 |
| 2021-06-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.88 | 0 |
| 2021-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.86 | 9 |
| 2021-06-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.86 | 2,805 |
| 2021-06-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.33 | 33 |
| 2021-06-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.33 | 100 |
| 2021-06-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.86 | 100 |
| 2021-06-21 | $22.34 | $22.34 | $22.34 | $22.34 | $22.29 | 306 |
| 2021-06-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.29 | 129 |
| 2021-06-17 | $22.97 | $22.97 | $22.97 | $22.97 | $22.92 | 401 |
| 2021-06-16 | $23.17 | $23.17 | $22.97 | $22.97 | $22.92 | 1,810 |
| 2021-06-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.89 | 51 |
| 2021-06-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.89 | 102 |
| 2021-06-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.86 | 1,452 |
| 2021-06-10 | $22.91 | $22.91 | $22.91 | $22.91 | $22.86 | 449 |
| 2021-06-09 | $22.91 | $22.91 | $22.91 | $22.91 | $22.86 | 0 |
| 2021-06-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.86 | 135 |
| 2021-06-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.70 | 49,440 |
| 2021-06-04 | $22.05 | $22.28 | $22.05 | $22.12 | $22.07 | 179,196 |
| 2021-06-03 | $22.28 | $22.47 | $22.05 | $22.05 | $22.00 | 35,718 |
| 2021-06-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.75 | 1 |
| 2021-06-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.75 | 0 |
| 2021-05-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.75 | 170 |
| 2021-05-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 0 |
| 2021-05-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 100 |
| 2021-05-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.52 | 0 |
| 2021-05-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.52 | 200 |
| 2021-05-21 | $24.58 | $24.58 | $24.58 | $24.58 | $24.52 | 6 |
| 2021-05-20 | $24.25 | $24.58 | $24.25 | $24.58 | $24.52 | 1,963 |
| 2021-05-19 | $26.17 | $26.17 | $25.67 | $25.67 | $25.61 | 652 |
| 2021-05-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.79 | 3,210 |
| 2021-05-17 | $25.00 | $25.00 | $24.26 | $24.65 | $24.60 | 117,174 |
| 2021-05-14 | $28.16 | $28.16 | $28.16 | $28.16 | $28.10 | 11 |
| 2021-05-13 | $28.16 | $28.16 | $28.16 | $28.16 | $28.10 | 36 |
| 2021-05-12 | $29.75 | $29.75 | $28.16 | $28.16 | $28.10 | 7,832 |
| 2021-05-11 | $31.98 | $31.98 | $31.98 | $31.98 | $31.91 | 0 |
| 2021-05-10 | $32.24 | $32.24 | $31.98 | $31.98 | $31.91 | 400 |
| 2021-05-07 | $31.79 | $31.79 | $31.79 | $31.79 | $31.72 | 20 |
| 2021-05-06 | $32.88 | $32.88 | $31.79 | $31.79 | $31.72 | 2,440 |
| 2021-05-05 | $33.66 | $33.85 | $33.09 | $33.52 | $33.45 | 4,111 |
| 2021-05-04 | $34.10 | $34.10 | $34.10 | $34.10 | $34.03 | 22 |
| 2021-05-03 | $34.10 | $34.10 | $34.10 | $34.10 | $34.03 | 128 |
| 2021-04-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.18 | 570 |
| 2021-04-29 | $34.25 | $34.25 | $34.25 | $34.25 | $34.18 | 348 |
| 2021-04-28 | $34.33 | $34.33 | $33.30 | $33.30 | $33.22 | 1,116 |
| 2021-04-27 | $33.21 | $33.21 | $33.21 | $33.21 | $33.14 | 200 |
| 2021-04-26 | $32.69 | $32.69 | $32.69 | $32.69 | $32.62 | 400 |
| 2021-04-23 | $32.69 | $32.69 | $32.69 | $32.69 | $32.62 | 200 |
| 2021-04-22 | $32.69 | $32.69 | $32.69 | $32.69 | $32.62 | 0 |
| 2021-04-21 | $33.08 | $33.08 | $32.69 | $32.69 | $32.62 | 1,839 |
| 2021-04-20 | $33.14 | $33.14 | $33.14 | $33.14 | $33.07 | 3 |
| 2021-04-19 | $33.14 | $33.14 | $33.14 | $33.14 | $33.07 | 14,800 |
| 2021-04-16 | $33.14 | $33.14 | $33.14 | $33.14 | $33.07 | 200 |
| 2021-04-15 | $33.30 | $33.30 | $33.14 | $33.14 | $33.07 | 132,500 |
| 2021-04-14 | $33.17 | $33.37 | $32.68 | $32.90 | $32.83 | 11,900 |
| 2021-04-13 | $32.65 | $32.65 | $32.65 | $32.65 | $32.58 | 2,000 |
| 2021-04-12 | $32.65 | $32.65 | $32.65 | $32.65 | $32.58 | 100 |
| 2021-04-09 | $32.85 | $32.85 | $32.85 | $32.85 | $32.78 | 800 |
| 2021-04-08 | $32.85 | $32.85 | $32.85 | $32.85 | $32.78 | 400 |
| 2021-04-07 | $32.85 | $32.85 | $32.85 | $32.85 | $32.78 | 3,600 |
| 2021-04-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.78 | 400 |
| 2021-04-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.78 | 0 |
| 2021-04-01 | $32.86 | $33.22 | $32.85 | $32.85 | $32.78 | 2,500 |
| 2021-03-31 | $32.36 | $32.36 | $32.36 | $32.36 | $32.29 | 1,100 |
| 2021-03-30 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 3 |
| 2021-03-29 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 0 |
| 2021-03-26 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 1,100 |
| 2021-03-25 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 200 |
| 2021-03-24 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 310 |
| 2021-03-23 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 200 |
| 2021-03-22 | $32.37 | $32.37 | $32.37 | $32.37 | $32.30 | 200 |
| 2021-03-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.53 | 3,400 |
| 2021-03-18 | $33.32 | $33.32 | $33.31 | $33.31 | $33.24 | 400 |
| 2021-03-17 | $33.30 | $33.30 | $33.30 | $33.30 | $33.23 | 100 |
| 2021-03-16 | $33.30 | $33.30 | $33.30 | $33.30 | $33.23 | 100 |
| 2021-03-15 | $32.65 | $32.65 | $32.65 | $32.65 | $32.58 | 2,000 |
| 2021-03-12 | $31.88 | $31.88 | $31.88 | $31.88 | $31.81 | 200 |
| 2021-03-11 | $31.88 | $31.88 | $31.88 | $31.88 | $31.81 | 4,762 |
| 2021-03-10 | $30.91 | $30.91 | $30.91 | $30.91 | $30.84 | 0 |
| 2021-03-09 | $30.91 | $30.91 | $30.91 | $30.91 | $30.84 | 463 |
| 2021-03-08 | $30.95 | $30.95 | $30.90 | $30.91 | $30.84 | 800 |
| 2021-03-05 | $31.80 | $31.80 | $31.80 | $31.80 | $31.73 | 0 |
| 2021-03-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.73 | 300 |
| 2021-03-03 | $32.76 | $32.76 | $32.76 | $32.76 | $32.69 | 0 |
| 2021-03-02 | $32.50 | $32.76 | $32.32 | $32.76 | $32.69 | 4,000 |
| 2021-03-01 | $32.76 | $32.76 | $31.50 | $31.50 | $31.43 | 910 |
| 2021-02-26 | $32.98 | $32.98 | $32.98 | $32.98 | $32.91 | 460 |
| 2021-02-25 | $32.51 | $32.51 | $32.51 | $32.51 | $32.44 | 848 |
| 2021-02-24 | $32.51 | $32.51 | $32.51 | $32.51 | $32.44 | 848 |
| 2021-02-23 | $33.16 | $33.16 | $32.40 | $32.40 | $32.33 | 265 |
| 2021-02-22 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 100 |
| 2021-02-19 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 0 |
| 2021-02-18 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 1,873 |
| 2021-02-17 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 1,873 |
| 2021-02-16 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 123 |
| 2021-02-12 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 100 |
| 2021-02-11 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 0 |
| 2021-02-10 | $32.64 | $32.64 | $32.64 | $32.64 | $32.57 | 900 |
| 2021-02-09 | $33.73 | $33.73 | $32.64 | $32.64 | $32.57 | 900 |
| 2021-02-08 | $32.04 | $32.04 | $32.04 | $32.04 | $31.97 | 325 |
| 2021-02-05 | $32.04 | $32.04 | $32.04 | $32.04 | $31.97 | 220 |
| 2021-02-04 | $32.04 | $32.04 | $32.04 | $32.04 | $31.97 | 1,500 |
| 2021-02-03 | $32.04 | $32.04 | $32.04 | $32.04 | $31.97 | 205 |
| 2021-02-02 | $32.04 | $32.04 | $32.04 | $32.04 | $31.97 | 0 |
| 2021-02-01 | $32.04 | $32.04 | $32.04 | $32.04 | $31.97 | 166 |
| 2021-01-29 | $31.70 | $31.70 | $31.70 | $31.70 | $31.63 | 800 |
| 2021-01-28 | $31.96 | $32.13 | $31.70 | $31.70 | $31.63 | 947 |
| 2021-01-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.33 | 106 |
| 2021-01-26 | $31.55 | $31.55 | $31.50 | $31.50 | $31.43 | 1,501 |
| 2021-01-25 | $31.37 | $31.37 | $31.05 | $31.05 | $30.98 | 306 |
| 2021-01-22 | $31.34 | $31.34 | $31.34 | $31.34 | $31.27 | 503 |
| 2021-01-21 | $30.71 | $30.71 | $30.71 | $30.71 | $30.64 | 20 |
| 2021-01-20 | $31.42 | $31.42 | $30.29 | $30.71 | $30.64 | 1,100 |
| 2021-01-19 | $31.46 | $31.46 | $31.46 | $31.46 | $31.39 | 0 |
| 2021-01-15 | $31.46 | $31.46 | $31.46 | $31.46 | $31.39 | 2,800 |
| 2021-01-14 | $32.57 | $32.57 | $32.56 | $32.56 | $32.49 | 2,504 |
| 2021-01-13 | $31.76 | $31.76 | $31.76 | $31.76 | $31.69 | 500 |
| 2021-01-12 | $30.56 | $30.77 | $30.24 | $30.24 | $30.17 | 5,116 |
| 2021-01-11 | $31.24 | $31.24 | $31.24 | $31.24 | $31.18 | 105 |
| 2021-01-08 | $30.65 | $30.65 | $30.65 | $30.65 | $30.58 | 350 |
| 2021-01-07 | $30.97 | $30.97 | $30.65 | $30.65 | $30.58 | 691 |
| 2021-01-06 | $31.15 | $31.25 | $30.81 | $30.81 | $30.74 | 5,469 |
| 2021-01-05 | $31.38 | $31.38 | $31.38 | $31.38 | $31.31 | 500 |
| 2021-01-04 | $31.38 | $31.38 | $31.38 | $31.38 | $31.31 | 0 |
| 2020-12-31 | $31.38 | $31.38 | $31.38 | $31.38 | $31.31 | 200 |
| 2020-12-30 | $31.44 | $31.44 | $31.44 | $31.44 | $31.37 | 4,700 |
| 2020-12-29 | $31.44 | $31.44 | $31.44 | $31.44 | $31.37 | 1,700 |
| 2020-12-28 | $31.44 | $31.44 | $31.44 | $31.44 | $31.35 | 0 |
| 2020-12-24 | $31.44 | $31.44 | $31.44 | $31.44 | $31.35 | 300 |
| 2020-12-23 | $31.44 | $31.44 | $31.44 | $31.44 | $31.35 | 157 |
| 2020-12-22 | $31.44 | $31.44 | $31.44 | $31.44 | $31.35 | 0 |
| 2020-12-21 | $32.00 | $32.00 | $31.44 | $31.44 | $31.35 | 800 |
| 2020-12-18 | $32.52 | $32.52 | $32.52 | $32.52 | $32.42 | 0 |
| 2020-12-17 | $32.52 | $32.52 | $32.52 | $32.52 | $32.42 | 506 |
| 2020-12-16 | $30.02 | $30.02 | $30.02 | $30.02 | $29.93 | 1 |
| 2020-12-15 | $30.02 | $30.02 | $30.02 | $30.02 | $29.93 | 500 |
| 2020-12-14 | $30.02 | $30.02 | $30.02 | $30.02 | $29.93 | 102 |
| 2020-12-11 | $29.84 | $29.84 | $29.84 | $29.84 | $29.75 | 2,830 |
| 2020-12-10 | $28.30 | $28.30 | $28.23 | $28.23 | $28.15 | 1,100 |
| 2020-12-09 | $28.46 | $28.46 | $28.46 | $28.46 | $28.38 | 300 |
| 2020-12-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.77 | 4,400 |
| 2020-12-07 | $28.85 | $28.85 | $28.85 | $28.85 | $28.77 | 16,310 |
| 2020-12-04 | $29.69 | $29.69 | $29.69 | $29.69 | $29.60 | 1 |
| 2020-12-03 | $29.69 | $29.69 | $29.69 | $29.69 | $29.60 | 700 |
| 2020-12-02 | $30.46 | $30.46 | $30.46 | $30.46 | $30.37 | 0 |
| 2020-12-01 | $30.42 | $30.46 | $30.42 | $30.46 | $30.37 | 755 |
| 2020-11-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 0 |
| 2020-11-27 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 0 |
| 2020-11-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 600 |
| 2020-11-24 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 4,000 |
| 2020-11-23 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 0 |
| 2020-11-20 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 4,000 |
| 2020-11-19 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 600 |
| 2020-11-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 0 |
| 2020-11-17 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 0 |
| 2020-11-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 200 |
| 2020-11-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 2 |
| 2020-11-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 16 |
| 2020-11-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.10 | 200 |
| 2020-11-10 | $26.51 | $26.65 | $26.43 | $26.43 | $26.35 | 1,362 |
| 2020-11-09 | $27.94 | $27.94 | $27.94 | $27.94 | $27.86 | 0 |
| 2020-11-06 | $27.94 | $27.94 | $27.94 | $27.94 | $27.86 | 0 |
| 2020-11-05 | $27.94 | $27.94 | $27.94 | $27.94 | $27.86 | 600 |
| 2020-11-04 | $27.94 | $27.94 | $27.94 | $27.94 | $27.86 | 100 |
| 2020-11-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.73 | 18 |
| 2020-11-02 | $27.81 | $27.81 | $27.81 | $27.81 | $27.73 | 218 |
| 2020-10-30 | $27.11 | $27.11 | $27.11 | $27.11 | $27.03 | 304 |
| 2020-10-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.03 | 300 |
| 2020-10-28 | $27.11 | $27.11 | $27.11 | $27.11 | $27.03 | 100 |
| 2020-10-27 | $27.20 | $27.20 | $27.11 | $27.11 | $27.03 | 912 |
| 2020-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.62 | 150 |
| 2020-10-23 | $27.57 | $27.75 | $27.57 | $27.75 | $27.66 | 317 |
| 2020-10-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.16 | 805 |
| 2020-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.93 | 25 |
| 2020-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.93 | 30 |
| 2020-10-19 | $24.36 | $24.36 | $24.00 | $24.00 | $23.93 | 9,573 |
| 2020-10-16 | $24.61 | $24.99 | $24.61 | $24.99 | $24.92 | 300 |
| 2020-10-15 | $24.13 | $24.13 | $24.13 | $24.13 | $24.06 | 308 |
| 2020-10-14 | $24.64 | $24.64 | $24.64 | $24.64 | $24.57 | 29,481 |
| 2020-10-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.57 | 1,700 |
| 2020-10-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 0 |
| 2020-10-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 300 |
| 2020-10-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 0 |
| 2020-10-07 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 1,800 |
| 2020-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 50 |
| 2020-10-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 900 |
| 2020-10-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.03 | 800 |
| 2020-10-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.03 | 0 |
| 2020-09-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.03 | 700 |
| 2020-09-29 | $23.53 | $23.53 | $23.53 | $23.53 | $23.46 | 3 |
| 2020-09-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.46 | 0 |
| 2020-09-25 | $26.15 | $26.15 | $23.53 | $23.53 | $23.46 | 1,340 |
| 2020-09-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.35 | 362 |
| 2020-09-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.29 | 200 |
| 2020-09-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.29 | 0 |
| 2020-09-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.29 | 168 |
| 2020-09-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.43 | 700 |
| 2020-09-17 | $26.27 | $26.27 | $24.81 | $24.81 | $24.74 | 600 |
| 2020-09-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 24 |
| 2020-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 202 |
| 2020-09-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.76 | 287 |
| 2020-09-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.09 | 20 |
| 2020-09-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.09 | 267 |
| 2020-09-09 | $22.15 | $22.15 | $22.15 | $22.15 | $22.09 | 700 |
| 2020-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.43 | 543 |
| 2020-09-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.13 | 702 |
| 2020-09-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.68 | 2,200 |
| 2020-09-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.68 | 1,082 |
| 2020-09-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.88 | 407 |
| 2020-08-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.88 | 5,300 |
| 2020-08-28 | $23.50 | $23.60 | $23.45 | $23.45 | $23.38 | 2,100 |
| 2020-08-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.18 | 817 |
| 2020-08-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.18 | 0 |
| 2020-08-25 | $23.23 | $23.25 | $23.23 | $23.25 | $23.18 | 200 |
| 2020-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.68 | 430 |
| 2020-08-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.88 | 0 |
| 2020-08-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.88 | 320 |
| 2020-08-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.88 | 1,015 |
| 2020-08-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.47 | 15 |
| 2020-08-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.47 | 0 |
| 2020-08-14 | $24.22 | $24.22 | $23.54 | $23.54 | $23.47 | 1,200 |
| 2020-08-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.27 | 18,729 |
| 2020-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 0 |
| 2020-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 224 |
| 2020-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 344 |
| 2020-08-07 | $26.80 | $28.15 | $25.25 | $28.15 | $28.07 | 2,735 |
| 2020-08-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 40 |
| 2020-08-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 14,000 |
| 2020-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 332 |
| 2020-08-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 475 |
| 2020-07-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.02 | 529 |
| 2020-07-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 0 |
| 2020-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 232 |
| 2020-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 1,472 |
| 2020-07-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.68 | 284,708 |
| 2020-07-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.68 | 450 |
| 2020-07-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.83 | 58,550 |
| 2020-07-22 | $22.55 | $22.90 | $22.40 | $22.90 | $22.83 | 58,550 |
| 2020-07-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 100 |
| 2020-07-20 | $22.37 | $22.37 | $22.00 | $22.00 | $21.94 | 307 |
| 2020-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 31,008 |
| 2020-07-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 150 |
| 2020-07-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 1,000 |
| 2020-07-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 1,210 |
| 2020-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 700 |
| 2020-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 20 |
| 2020-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 100 |
| 2020-07-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.85 | 1,696 |
| 2020-07-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 0 |
| 2020-07-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 15 |
| 2020-07-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 0 |
| 2020-07-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 0 |
| 2020-06-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 0 |
| 2020-06-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 2,500 |
| 2020-06-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 1,250 |
| 2020-06-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 260 |
| 2020-06-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 1,300 |
| 2020-06-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 300 |
| 2020-06-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 2,000 |
| 2020-06-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 0 |
| 2020-06-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 0 |
| 2020-06-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 100 |
| 2020-06-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 400 |
| 2020-06-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.89 | 421 |
| 2020-06-12 | $22.23 | $22.23 | $21.98 | $21.98 | $21.89 | 1,684 |
| 2020-06-11 | $21.87 | $21.90 | $21.87 | $21.90 | $21.81 | 3,343 |
| 2020-06-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.51 | 6,130 |
| 2020-06-09 | $20.59 | $20.59 | $20.59 | $20.59 | $20.51 | 40,100 |
| 2020-06-08 | $20.59 | $20.59 | $20.59 | $20.59 | $20.51 | 560 |
| 2020-06-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.76 | 915 |
| 2020-06-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 1,302 |
| 2020-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 18,800 |
| 2020-06-02 | $21.85 | $21.85 | $21.50 | $21.65 | $21.56 | 317,670 |
| 2020-06-01 | $21.35 | $21.50 | $21.30 | $21.50 | $21.42 | 47,800 |
| 2020-05-29 | $20.70 | $20.70 | $20.05 | $20.05 | $19.97 | 4,500 |
| 2020-05-28 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 1,110 |
| 2020-05-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 600 |
| 2020-05-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 0 |
| 2020-05-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 0 |
| 2020-05-21 | $20.30 | $20.78 | $20.30 | $20.78 | $20.70 | 183,670 |
| 2020-05-20 | $19.80 | $19.85 | $19.80 | $19.85 | $19.77 | 101,167 |
| 2020-05-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 0 |
| 2020-05-18 | $20.35 | $20.78 | $20.00 | $20.78 | $20.70 | 179,120 |
| 2020-05-15 | $21.03 | $21.03 | $20.00 | $21.03 | $20.95 | 31,510 |
| 2020-05-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 0 |
| 2020-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 6,340 |
| 2020-05-12 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 0 |
| 2020-05-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 1,310 |
| 2020-05-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 14,347 |
| 2020-05-07 | $16.40 | $16.48 | $16.40 | $16.48 | $16.42 | 3,001 |
| 2020-05-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 0 |
| 2020-05-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 0 |
| 2020-05-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 2 |
| 2020-05-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 2,800 |
| 2020-04-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 310 |
| 2020-04-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 0 |
| 2020-04-28 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 5,040 |
| 2020-04-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 0 |
| 2020-04-24 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 2,450 |
| 2020-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 6,580 |
| 2020-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 0 |
| 2020-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 400 |
| 2020-04-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2020-04-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 905 |
| 2020-04-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 0 |
| 2020-04-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 0 |
| 2020-04-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 5,160 |
| 2020-04-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 0 |
| 2020-04-09 | $16.35 | $16.35 | $16.35 | $16.35 | $16.29 | 800 |
| 2020-04-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.59 | 0 |
| 2020-04-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 21,200 |
| 2020-04-06 | $20.67 | $20.67 | $20.67 | $20.67 | $20.59 | 200 |
| 2020-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 900 |
| 2020-04-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 5,100 |
| 2020-04-01 | $13.00 | $16.00 | $13.00 | $16.00 | $15.94 | 4,227 |
| 2020-03-31 | $16.00 | $16.00 | $14.00 | $14.00 | $13.94 | 12,173 |
| 2020-03-30 | $17.35 | $17.35 | $16.80 | $17.30 | $17.23 | 5,060 |
| 2020-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 200 |
| 2020-03-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.60 | 0 |
| 2020-03-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.60 | 7,985 |
| 2020-03-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.60 | 500 |
| 2020-03-23 | $13.75 | $13.75 | $13.50 | $13.50 | $13.45 | 3,410 |
| 2020-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 0 |
| 2020-03-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 0 |
| 2020-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 3,334 |
| 2020-03-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2020-03-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 17,900 |
| 2020-03-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 1,000 |
| 2020-03-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2020-03-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 18 |
| 2020-03-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 1,023 |
| 2020-03-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2020-03-06 | $16.46 | $16.46 | $15.60 | $15.60 | $15.54 | 400 |
| 2020-03-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.04 | 2,730 |
| 2020-03-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.84 | 3,700 |
| 2020-03-03 | $16.10 | $16.30 | $15.90 | $15.90 | $15.84 | 2,900 |
| 2020-03-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 0 |
| 2020-02-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.68 | 4,000 |
| 2020-02-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 1,900 |
| 2020-02-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.68 | 0 |
| 2020-02-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.68 | 50,000 |
| 2020-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.68 | 0 |
| 2020-02-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.68 | 900 |
| 2020-02-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 40,000 |
| 2020-02-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 143 |
| 2020-02-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 500 |
| 2020-02-14 | $16.49 | $16.90 | $16.39 | $16.39 | $16.33 | 75,244 |
| 2020-02-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 52 |
| 2020-02-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 4,600 |
| 2020-02-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 0 |
| 2020-02-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 200 |
| 2020-02-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.89 | 0 |
| 2020-02-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.89 | 334 |
| 2020-02-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.84 | 100 |
| 2020-02-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 100 |
| 2020-02-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.65 | 2,300 |
| 2020-01-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.65 | 0 |
| 2020-01-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.65 | 800 |
| 2020-01-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.65 | 11,500 |
| 2020-01-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.75 | 0 |
| 2020-01-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.75 | 400 |
| 2020-01-24 | $13.70 | $13.80 | $13.70 | $13.80 | $13.75 | 11,826 |
| 2020-01-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 800 |
| 2020-01-22 | $14.28 | $14.28 | $14.28 | $14.28 | $14.22 | 1,100 |
| 2020-01-21 | $14.28 | $14.28 | $14.28 | $14.28 | $14.22 | 0 |
| 2020-01-17 | $14.28 | $14.28 | $14.28 | $14.28 | $14.22 | 1,423 |
| 2020-01-16 | $14.51 | $14.51 | $14.51 | $14.51 | $14.45 | 800 |
| 2020-01-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.68 | 0 |
| 2020-01-14 | $14.30 | $14.30 | $13.73 | $13.73 | $13.68 | 1,810 |
| 2020-01-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.45 | 0 |
| 2020-01-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.45 | 0 |
| 2020-01-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.45 | 700 |
| 2020-01-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 662 |
| 2020-01-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2020-01-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 1,000 |
| 2020-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2020-01-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 8,200 |
| 2019-12-31 | $13.05 | $13.05 | $13.05 | $13.05 | $12.99 | 3,168 |
| 2019-12-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2019-12-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 367 |
| 2019-12-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.65 | 830 |
| 2019-12-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 0 |
| 2019-12-23 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 0 |
| 2019-12-20 | $13.40 | $13.40 | $13.35 | $13.35 | $13.30 | 2,300 |
| 2019-12-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.25 | 13,600 |
| 2019-12-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 2,100 |
| 2019-12-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 0 |
| 2019-12-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 200 |
| 2019-12-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.45 | 0 |
| 2019-12-12 | $14.00 | $14.00 | $13.50 | $13.50 | $13.45 | 910 |
| 2019-12-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.66 | 200 |
| 2019-12-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 0 |
| 2019-12-09 | $14.50 | $14.50 | $14.00 | $14.00 | $13.94 | 101,900 |
| 2019-12-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2019-12-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 195 |
| 2019-12-04 | $13.60 | $13.60 | $13.50 | $13.50 | $13.45 | 2,700 |
| 2019-12-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.45 | 12,200 |
| 2019-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 100 |
| 2019-11-29 | $13.62 | $13.62 | $13.62 | $13.62 | $13.57 | 0 |
| 2019-11-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.57 | 300 |
| 2019-11-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.60 | 700 |
| 2019-11-25 | $13.67 | $13.67 | $13.67 | $13.67 | $13.62 | 300 |
| 2019-11-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 76,300 |
| 2019-11-21 | $13.70 | $13.75 | $13.69 | $13.69 | $13.64 | 1,900 |
| 2019-11-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 0 |
| 2019-11-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.70 | 500 |
| 2019-11-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.58 | 312 |
| 2019-11-15 | $14.00 | $14.00 | $13.62 | $13.62 | $13.57 | 283,700 |
| 2019-11-14 | $13.62 | $13.62 | $13.55 | $13.62 | $13.57 | 47,210 |
| 2019-11-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-11-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 20,000 |
| 2019-11-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-11-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 900 |
| 2019-11-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 900 |
| 2019-11-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-11-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-11-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-11-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 400 |
| 2019-10-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-10-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 1,800 |
| 2019-10-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 0 |
| 2019-10-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 200 |
| 2019-10-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.16 | 2,050 |
| 2019-10-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 300 |
| 2019-10-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 2,700 |
| 2019-10-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-10-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-10-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 700 |
| 2019-10-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 200 |
| 2019-10-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
| 2019-10-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 1,100 |
| 2019-10-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 3 |
| 2019-10-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.70 | 1,000 |
| 2019-10-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 0 |
| 2019-10-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 0 |
| 2019-10-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 600 |
| 2019-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 0 |
| 2019-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 100 |
| 2019-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 1,500 |
| 2019-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 1,700 |
| 2019-10-01 | $12.60 | $12.60 | $12.50 | $12.50 | $12.45 | 600 |
| 2019-09-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.30 | 10,000 |
| 2019-09-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.30 | 0 |
| 2019-09-26 | $12.65 | $12.65 | $12.35 | $12.35 | $12.30 | 13,000 |
| 2019-09-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.35 | 0 |
| 2019-09-24 | $12.92 | $12.92 | $12.40 | $12.40 | $12.35 | 350 |
| 2019-09-23 | $13.00 | $13.00 | $12.91 | $12.91 | $12.86 | 700 |
| 2019-09-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2019-09-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 1,300 |
| 2019-09-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 400 |
| 2019-09-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2019-09-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2019-09-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 11,050 |
| 2019-09-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 36,500 |
| 2019-09-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 10,000 |
| 2019-09-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2019-09-09 | $13.28 | $13.28 | $12.95 | $12.95 | $12.90 | 157,500 |
| 2019-09-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 59,400 |
| 2019-09-05 | $13.27 | $13.35 | $13.25 | $13.25 | $13.20 | 471,900 |
| 2019-09-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 303,100 |
| 2019-09-03 | $13.50 | $14.00 | $13.50 | $13.55 | $13.50 | 11,600 |
| 2019-08-30 | $13.59 | $13.59 | $13.59 | $13.59 | $13.54 | 200 |
| 2019-08-29 | $13.59 | $13.59 | $13.59 | $13.59 | $13.54 | 1,600 |
| 2019-08-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.60 | 1,100 |
| 2019-08-27 | $13.22 | $13.22 | $13.22 | $13.22 | $13.17 | 6,000 |
| 2019-08-26 | $13.22 | $13.22 | $13.22 | $13.22 | $13.17 | 4,000 |
| 2019-08-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 0 |
| 2019-08-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 0 |
| 2019-08-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 0 |
| 2019-08-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 0 |
| 2019-08-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 4 |
| 2019-08-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 100 |
| 2019-08-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 100 |
| 2019-08-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 100 |
| 2019-08-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 100 |
| 2019-08-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 16 |
| 2019-08-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 500 |
| 2019-08-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 500 |
| 2019-08-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 500 |
| 2019-08-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 500 |
| 2019-08-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.34 | 533 |
| 2019-08-01 | $15.79 | $15.79 | $15.00 | $15.50 | $15.44 | 500 |
| 2019-07-31 | $15.79 | $15.79 | $15.00 | $15.50 | $15.44 | 500 |
| 2019-07-30 | $15.79 | $15.79 | $15.00 | $15.50 | $15.44 | 500 |
| 2019-07-29 | $15.79 | $15.79 | $15.00 | $15.50 | $15.44 | 500 |
| 2019-07-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 500 |
| 2019-07-16 | $15.79 | $15.79 | $15.00 | $15.50 | $15.44 | 772 |
| 2019-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 1,145 |
| 2019-07-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 1,145 |
| 2019-07-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 1,145 |
| 2019-07-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 1,145 |
| 2019-07-09 | $15.00 | $15.25 | $15.00 | $15.25 | $15.19 | 1,245 |
| 2019-07-08 | $14.50 | $14.50 | $14.30 | $14.30 | $14.24 | 1,145 |
| 2019-07-05 | $14.49 | $14.49 | $14.47 | $14.47 | $14.41 | 1,145 |
| 2019-07-03 | $14.10 | $14.75 | $13.75 | $13.75 | $13.70 | 4,745 |
| 2019-07-02 | $14.86 | $14.86 | $14.10 | $14.10 | $14.04 | 1,145 |
| 2019-07-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 8,945 |
| 2019-06-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 195 |
| 2019-06-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2019-06-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 2,784 |
| 2019-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 20,000 |
| 2019-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 1,800 |
| 2019-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-05-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-05-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 50 |
| 2019-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 1,400 |
| 2019-05-23 | $15.01 | $15.01 | $15.01 | $15.01 | $14.95 | 40,000 |
| 2019-05-22 | $15.01 | $15.01 | $15.01 | $15.01 | $14.95 | 0 |
| 2019-05-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.95 | 0 |
| 2019-05-20 | $15.01 | $15.01 | $15.01 | $15.01 | $14.95 | 100 |
| 2019-05-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.19 | 150 |
| 2019-05-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-05-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-05-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-05-13 | $14.15 | $15.00 | $14.15 | $15.00 | $14.94 | 300 |
| 2019-05-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2019-05-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2019-05-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2019-05-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 20,000 |
| 2019-05-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 14 |
| 2019-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2019-05-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 1,050 |
| 2019-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 500 |
| 2019-04-30 | $14.52 | $14.52 | $14.52 | $14.52 | $14.46 | 4 |
| 2019-04-29 | $14.52 | $14.52 | $14.52 | $14.52 | $14.46 | 225 |
| 2019-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.49 | 211 |
| 2019-04-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.49 | 105 |
| 2019-04-23 | $14.21 | $14.21 | $14.21 | $14.21 | $14.15 | 200 |
| 2019-04-22 | $14.30 | $14.30 | $13.89 | $14.14 | $14.08 | 1,253 |
| 2019-04-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 0 |
| 2019-04-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.14 | 93 |
| 2019-04-15 | $15.15 | $15.20 | $15.15 | $15.20 | $15.14 | 452 |
| 2019-04-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 117 |
| 2019-04-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 0 |
| 2019-04-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 1,937 |
| 2019-03-29 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2019-03-28 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2019-03-27 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2019-03-26 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2019-03-25 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2019-03-22 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 264 |
| 2019-03-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 1,185 |
| 2019-03-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 9,400 |
| 2019-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 258 |
| 2019-03-15 | $15.06 | $15.06 | $15.06 | $15.06 | $15.00 | 2 |
| 2019-03-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.00 | 10,350 |
| 2019-03-13 | $15.00 | $15.06 | $14.90 | $15.06 | $15.00 | 10,500 |
| 2019-03-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2019-03-11 | $15.45 | $15.45 | $15.00 | $15.00 | $14.94 | 525 |
| 2019-03-08 | $15.65 | $15.65 | $15.65 | $15.65 | $15.59 | 201 |
| 2019-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-03-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 30,095 |
| 2019-03-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 160 |
| 2019-03-04 | $16.25 | $16.25 | $16.00 | $16.00 | $15.94 | 423 |
| 2019-03-01 | $15.99 | $16.08 | $15.25 | $16.08 | $16.02 | 6,932 |
| 2019-02-28 | $16.00 | $17.00 | $16.00 | $16.11 | $16.05 | 62,359 |
| 2019-02-27 | $15.40 | $15.60 | $15.31 | $15.50 | $15.44 | 12,172 |
| 2019-02-26 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 0 |
| 2019-02-20 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 0 |
| 2019-02-19 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 2,450 |
| 2019-02-15 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 0 |
| 2019-02-14 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 4 |
| 2019-02-13 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 20 |
| 2019-02-12 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 0 |
| 2019-02-11 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 0 |
| 2019-02-08 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 0 |
| 2019-02-07 | $15.47 | $15.47 | $15.47 | $15.47 | $15.41 | 300 |
| 2019-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-02-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-01-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-01-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-01-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 0 |
| 2019-01-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 35 |
| 2019-01-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 2,050 |
| 2019-01-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2019-01-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 34,600 |
| 2019-01-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2019-01-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2019-01-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2019-01-15 | $14.10 | $14.10 | $13.60 | $13.60 | $13.55 | 3,814 |
| 2019-01-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.86 | 0 |
| 2019-01-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.86 | 0 |
| 2019-01-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.86 | 0 |
| 2019-01-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.86 | 0 |
| 2019-01-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.86 | 2,000 |
| 2019-01-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.30 | 2,090 |
| 2019-01-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.35 | 10 |
| 2019-01-03 | $13.15 | $13.40 | $13.15 | $13.40 | $13.35 | 6,300 |
| 2018-12-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.42 | 0 |
| 2018-12-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.42 | 0 |
| 2018-12-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.42 | 0 |
| 2018-12-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.42 | 4,200 |
| 2018-12-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.42 | 1,744 |
| 2018-12-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.05 | 0 |
| 2018-12-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.05 | 0 |
| 2018-12-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.05 | 0 |
| 2018-12-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.05 | 12,302 |
| 2018-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 0 |
| 2018-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 300 |
| 2018-12-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.85 | 61 |
| 2018-12-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.85 | 44,000 |
| 2018-12-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.85 | 7,030 |
| 2018-11-30 | $11.90 | $12.20 | $11.90 | $12.20 | $12.15 | 5,030 |
| 2018-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 0 |
| 2018-11-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 141 |
| 2018-11-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2018-11-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2018-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 1,406 |
| 2018-11-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 102 |
| 2018-11-19 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 0 |
| 2018-11-16 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 0 |
| 2018-11-15 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 0 |
| 2018-11-14 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 10 |
| 2018-11-13 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 0 |
| 2018-11-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 2 |
| 2018-11-09 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 40 |
| 2018-11-08 | $12.11 | $12.11 | $12.11 | $12.11 | $12.06 | 1,500 |
| 2018-11-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 0 |
| 2018-11-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 0 |
| 2018-11-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 0 |
| 2018-11-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 0 |
| 2018-11-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 0 |
| 2018-10-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 0 |
| 2018-10-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.11 | 10,700 |
| 2018-10-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-10-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-10-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-10-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-10-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 0 |
| 2018-10-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 200 |
| 2018-10-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2018-10-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 75 |
| 2018-10-17 | $12.60 | $12.95 | $12.60 | $12.95 | $12.90 | 1,700 |
| 2018-10-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 4 |
| 2018-10-15 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 3 |
| 2018-10-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-10 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-10-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-09-28 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-09-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-09-26 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 50 |
| 2018-09-25 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 600 |
| 2018-09-24 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-09-21 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 35 |
| 2018-09-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-09-19 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 0 |
| 2018-09-18 | $11.92 | $11.92 | $11.92 | $11.92 | $11.87 | 100 |
| 2018-09-17 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-09-14 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 1,265 |
| 2018-09-13 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-09-12 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 3 |
| 2018-09-11 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-09-10 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-09-07 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 2 |
| 2018-09-06 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 7,920 |
| 2018-09-05 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 75 |
| 2018-09-04 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 34,000 |
| 2018-08-31 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-08-30 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-08-29 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 1,800 |
| 2018-08-28 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-08-27 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 0 |
| 2018-08-24 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 26 |
| 2018-08-23 | $12.04 | $12.04 | $12.04 | $12.04 | $11.99 | 100 |
| 2018-08-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2018-08-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2018-08-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 70 |
| 2018-08-17 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 0 |
| 2018-08-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.10 | 100 |
| 2018-08-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.70 | 0 |
| 2018-08-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.70 | 0 |
| 2018-08-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.70 | 400 |
| 2018-08-10 | $13.01 | $13.01 | $13.01 | $13.01 | $12.96 | 100 |
| 2018-08-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 100 |
| 2018-08-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-08-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-08-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-08-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-08-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-08-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-07-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-07-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-07-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-07-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-07-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 600 |
| 2018-07-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 0 |
| 2018-07-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 0 |
| 2018-07-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 0 |
| 2018-07-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.79 | 0 |
| 2018-07-18 | $15.72 | $15.85 | $15.72 | $15.85 | $15.79 | 1,807 |
| 2018-07-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.56 | 238 |
| 2018-07-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 300 |
| 2018-07-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 57 |
| 2018-07-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 100 |
| 2018-07-11 | $15.22 | $15.22 | $15.22 | $15.22 | $15.16 | 100 |
| 2018-07-10 | $15.22 | $15.22 | $15.22 | $15.22 | $15.16 | 300 |
| 2018-07-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.44 | 174 |
| 2018-07-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.59 | 27 |
| 2018-07-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.59 | 0 |
| 2018-07-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.59 | 27 |
| 2018-07-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.59 | 0 |
| 2018-06-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.59 | 159 |
| 2018-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 0 |
| 2018-06-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 0 |
| 2018-06-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 0 |
| 2018-06-25 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 0 |
| 2018-06-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.04 | 296 |
| 2018-06-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.64 | 0 |
| 2018-06-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.64 | 0 |
| 2018-06-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.64 | 300 |
| 2018-06-18 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2018-06-15 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2018-06-14 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 0 |
| 2018-06-13 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 700 |
| 2018-06-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-06-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 0 |
| 2018-06-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.74 | 3,200 |
| 2018-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.24 | 12 |
| 2018-06-06 | $16.20 | $16.30 | $16.20 | $16.30 | $16.24 | 320 |
| 2018-06-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 0 |
| 2018-06-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 0 |
| 2018-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 0 |
| 2018-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 0 |
| 2018-05-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.94 | 280 |
| 2018-05-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 0 |
| 2018-05-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 0 |
| 2018-05-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 0 |
| 2018-05-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 0 |
| 2018-05-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 20,600 |
| 2018-05-21 | $14.89 | $14.89 | $14.89 | $14.89 | $14.83 | 40,000 |
| 2018-05-18 | $14.89 | $14.89 | $14.89 | $14.89 | $14.83 | 0 |
| 2018-05-17 | $14.89 | $14.89 | $14.89 | $14.89 | $14.83 | 0 |
| 2018-05-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.83 | 0 |
| 2018-05-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.83 | 0 |
| 2018-05-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.83 | 100 |
| 2018-05-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.79 | 0 |
| 2018-05-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.79 | 0 |
| 2018-05-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.79 | 300 |
| 2018-05-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 0 |
| 2018-05-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 600 |
| 2018-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 0 |
| 2018-05-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 0 |
| 2018-05-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 2 |
| 2018-05-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 100 |
| 2018-04-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 454 |
| 2018-04-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.88 | 20 |
| 2018-04-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.88 | 100 |
| 2018-04-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.44 | 0 |
| 2018-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.44 | 0 |
| 2018-04-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.44 | 21,800 |
| 2018-04-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2018-04-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2018-04-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2018-04-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 300 |
| 2018-04-16 | $15.34 | $15.34 | $15.34 | $15.34 | $15.28 | 0 |
| 2018-04-13 | $15.34 | $15.34 | $15.34 | $15.34 | $15.28 | 0 |
| 2018-04-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.28 | 100 |
| 2018-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2018-04-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2018-04-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2018-04-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2018-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2018-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 2 |
| 2018-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 0 |
| 2018-04-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.19 | 100 |
| 2018-03-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.43 | 0 |
| 2018-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $34.86 | 0 |
| 2018-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $17.43 | 0 |
| 2018-03-26 | $35.00 | $35.00 | $35.00 | $35.00 | $17.43 | 0 |
| 2018-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $17.43 | 0 |
| 2018-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $17.43 | 0 |
| 2018-03-21 | $35.00 | $35.00 | $35.00 | $35.00 | $17.43 | 0 |
| 2018-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $17.43 | 0 |
| 2018-03-19 | $35.09 | $35.09 | $35.00 | $35.00 | $17.43 | 400 |
| 2018-03-16 | $26.95 | $26.95 | $26.95 | $26.95 | $13.42 | 0 |
| 2018-03-15 | $26.95 | $26.95 | $26.95 | $26.95 | $13.42 | 0 |
| 2018-03-14 | $26.95 | $26.95 | $26.95 | $26.95 | $13.42 | 400 |
| 2018-03-13 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 28,000 |
| 2018-03-12 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 16,000 |
| 2018-03-09 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 20,000 |
| 2018-03-08 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-03-07 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-03-06 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 34,000 |
| 2018-03-05 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-03-02 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-03-01 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-28 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 600 |
| 2018-02-27 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-26 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-23 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-22 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-21 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-20 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 20,000 |
| 2018-02-16 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-15 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-14 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-13 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-12 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-09 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 260 |
| 2018-02-08 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-07 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-06 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-05 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-02 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-02-01 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-01-31 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-01-30 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-01-29 | $33.25 | $33.25 | $33.25 | $33.25 | $16.56 | 0 |
| 2018-01-26 | $33.37 | $33.39 | $33.25 | $33.25 | $16.56 | 4,000 |
| 2018-01-25 | $33.84 | $33.84 | $33.84 | $33.84 | $16.85 | 6,600 |
| 2018-01-24 | $34.37 | $34.85 | $34.37 | $34.44 | $17.15 | 5,400 |
| 2018-01-23 | $31.19 | $31.19 | $31.19 | $31.19 | $15.53 | 0 |
| 2018-01-22 | $31.22 | $31.26 | $31.18 | $31.19 | $15.53 | 8,110 |
| 2018-01-19 | $26.95 | $26.95 | $26.95 | $26.95 | $13.42 | 400 |
| 2018-01-18 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-17 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-16 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 1,800 |
| 2018-01-12 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-11 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 90 |
| 2018-01-09 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-05 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-04 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2018-01-02 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 400 |
| 2017-12-29 | $29.10 | $29.10 | $29.10 | $29.10 | $14.49 | 0 |
| 2017-12-28 | $29.10 | $29.10 | $29.10 | $29.10 | $14.49 | 0 |
| 2017-12-27 | $29.10 | $29.10 | $29.10 | $29.10 | $14.49 | 150 |
| 2017-12-26 | $29.10 | $29.10 | $29.10 | $29.10 | $14.49 | 0 |
| 2017-12-22 | $29.10 | $29.10 | $29.10 | $29.10 | $14.49 | 0 |
| 2017-12-21 | $29.10 | $29.10 | $29.10 | $29.10 | $14.49 | 13,400 |
| 2017-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-19 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-18 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-15 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-14 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-13 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 10,000 |
| 2017-12-12 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-11 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-08 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 0 |
| 2017-12-07 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 5,000 |
| 2017-12-06 | $27.46 | $27.46 | $27.46 | $27.46 | $13.68 | 600 |
| 2017-12-05 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-12-04 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-12-01 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-30 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-29 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-28 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 40,000 |
| 2017-11-27 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-24 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-22 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-21 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 20,000 |
| 2017-11-20 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-17 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-16 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-15 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 0 |
| 2017-11-14 | $29.50 | $29.50 | $29.50 | $29.50 | $14.69 | 400 |
| 2017-11-13 | $29.52 | $29.52 | $29.52 | $29.52 | $14.70 | 1,200 |
| 2017-11-10 | $28.06 | $28.25 | $28.06 | $28.25 | $14.07 | 1,600 |
| 2017-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-11-08 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-11-07 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-11-06 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-11-03 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-11-02 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-11-01 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 26 |
| 2017-10-31 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-30 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-27 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-26 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-25 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-24 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-23 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-19 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-18 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-17 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-16 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 34 |
| 2017-10-13 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-12 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 0 |
| 2017-10-11 | $27.10 | $27.10 | $27.10 | $27.10 | $13.50 | 800 |
| 2017-10-10 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 800 |
| 2017-10-09 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-10-06 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-10-05 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-10-03 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-10-02 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-29 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-28 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-27 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-26 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-25 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-22 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-21 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-20 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-19 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-18 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-15 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-14 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-13 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-12 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-11 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 20,000 |
| 2017-09-08 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-07 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-06 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-05 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-09-01 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-31 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-30 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-29 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-28 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-25 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-24 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-23 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-22 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-21 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-18 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-17 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-16 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-15 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-14 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-11 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-10 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-09 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-08 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-07 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-04 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-03 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-02 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-08-01 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-31 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-28 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-27 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-26 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-25 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-24 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-21 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-20 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-19 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-18 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-17 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-14 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-13 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-12 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-11 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-10 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-07 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-06 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-05 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-07-03 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-06-30 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 144 |
| 2017-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-06-28 | $18.65 | $18.65 | $18.65 | $18.65 | $9.29 | 0 |
| 2017-06-27 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-26 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-23 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-22 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-21 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-20 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-19 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-16 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 10,000 |
| 2017-06-15 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-14 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-13 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-12 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-09 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-08 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-07 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-06 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-05 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-02 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-06-01 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-05-31 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 0 |
| 2017-05-30 | $18.65 | $18.65 | $18.65 | $18.65 | $9.27 | 2,000 |
| 2017-05-26 | $18.85 | $18.85 | $18.85 | $18.85 | $9.37 | 0 |
| 2017-05-25 | $18.85 | $18.85 | $18.85 | $18.85 | $9.37 | 2,000 |
| 2017-05-24 | $19.25 | $19.25 | $19.25 | $19.25 | $9.57 | 0 |
| 2017-05-23 | $19.25 | $19.25 | $19.25 | $19.25 | $9.57 | 0 |
| 2017-05-22 | $19.25 | $19.25 | $19.25 | $19.25 | $9.57 | 0 |
| 2017-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $9.57 | 9,600 |
| 2017-05-18 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-17 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-16 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-15 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-12 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-11 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-10 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-09 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-08 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-05 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-04 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-03 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-02 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-05-01 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-28 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-27 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-26 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-25 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-24 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-21 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-20 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-19 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-18 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-17 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-13 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-12 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-11 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-10 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-07 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-06 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-04 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-04-03 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-31 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-30 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-29 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-28 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-27 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-24 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-23 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-22 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-21 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-20 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-17 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-16 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-15 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-14 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-13 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-10 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-09 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-08 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-07 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-06 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-03 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-02 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-03-01 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-28 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-27 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-24 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-23 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-22 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-21 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-17 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-16 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-15 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-14 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-13 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-10 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-09 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-08 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-07 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-06 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 0 |
| 2017-02-03 | $15.27 | $15.27 | $15.27 | $15.27 | $7.59 | 200 |
| 2017-02-02 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 20,000 |
| 2017-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-30 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-26 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-25 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-24 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-23 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-20 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 6,132 |
| 2017-01-19 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-18 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-17 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-13 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-12 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-11 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-10 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 0 |
| 2017-01-09 | $14.65 | $14.65 | $14.65 | $14.65 | $7.28 | 500 |
| 2017-01-06 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2017-01-05 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2017-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2017-01-03 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-30 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-29 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-28 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-27 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-23 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-22 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-21 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-20 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-19 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-16 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 0 |
| 2016-12-15 | $12.90 | $12.90 | $12.90 | $12.90 | $6.41 | 500 |
| 2016-12-14 | $14.05 | $14.05 | $14.05 | $14.05 | $6.98 | 0 |
| 2016-12-13 | $14.05 | $14.05 | $14.05 | $14.05 | $6.98 | 1,000 |
| 2016-12-12 | $13.89 | $13.89 | $13.89 | $13.89 | $6.90 | 0 |
| 2016-12-09 | $13.89 | $13.89 | $13.89 | $13.89 | $6.90 | 0 |
| 2016-12-08 | $13.89 | $13.89 | $13.89 | $13.89 | $6.90 | 0 |
| 2016-12-07 | $13.89 | $13.89 | $13.89 | $13.89 | $6.90 | 1,000 |
| 2016-12-06 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-12-05 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-12-02 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-12-01 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-30 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-29 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-28 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-25 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-23 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-22 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-21 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-18 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-17 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-16 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 12,000 |
| 2016-11-15 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 8,000 |
| 2016-11-14 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 22,000 |
| 2016-11-11 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-10 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-09 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 0 |
| 2016-11-08 | $15.60 | $15.60 | $15.60 | $15.60 | $7.75 | 320 |
| 2016-11-07 | $16.00 | $16.00 | $16.00 | $16.00 | $7.95 | 0 |
| 2016-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $7.95 | 1,200 |
| 2016-11-03 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-11-02 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-11-01 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-31 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-28 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-27 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-26 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-25 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-24 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-21 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-20 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-19 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-18 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-17 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-14 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-13 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-12 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-11 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-10 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-07 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-06 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-05 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-04 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-10-03 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-30 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-29 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-28 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-27 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-26 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-23 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-22 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-21 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-20 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-19 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-16 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-15 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 0 |
| 2016-09-14 | $14.39 | $14.39 | $14.39 | $14.39 | $7.15 | 200 |
| 2016-09-13 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-09-12 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-09-09 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-09-08 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 4,780 |
| 2016-09-07 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-09-06 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-09-02 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-09-01 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-31 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-30 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-29 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-26 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-25 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-24 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-23 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-22 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-19 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-18 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-17 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-16 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-15 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-12 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-11 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-10 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-09 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 32 |
| 2016-08-08 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 32 |
| 2016-08-05 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 6 |
| 2016-08-04 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 0 |
| 2016-08-03 | $14.80 | $14.80 | $14.80 | $14.80 | $7.36 | 200 |
| 2016-08-02 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-08-01 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-29 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-28 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-27 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-26 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-25 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-22 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-21 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-20 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-19 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-18 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-15 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-14 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-13 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-12 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-11 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 74 |
| 2016-07-08 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-07 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-06 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 4 |
| 2016-07-05 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-07-01 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-06-30 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-06-29 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-06-28 | $15.15 | $15.15 | $15.15 | $15.15 | $7.53 | 0 |
| 2016-06-27 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-24 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-23 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-22 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-21 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-20 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-17 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-16 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-15 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-14 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-13 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-10 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-09 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-08 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-07 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 400 |
| 2016-06-06 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-03 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-02 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-06-01 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-31 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-27 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-26 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-25 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-24 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-23 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-20 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-19 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-18 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-17 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-16 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-13 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-12 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-11 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-10 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-09 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-06 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-05 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-04 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-03 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-29 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-28 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-27 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-26 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-25 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-22 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-21 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-20 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-19 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-15 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-14 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-13 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-12 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-11 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-08 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-07 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-06 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-04 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-04-01 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-31 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-30 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-29 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-28 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-24 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 100 |
| 2016-03-23 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-22 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-21 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 100 |
| 2016-03-18 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-17 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-16 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-15 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-14 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 2 |
| 2016-03-11 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-10 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-09 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-08 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-07 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-04 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-03 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-02 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-03-01 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-29 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-26 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-25 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-24 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-23 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-22 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-19 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-18 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-17 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-16 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-12 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-11 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-10 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-09 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-08 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-05 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-04 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-03 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-02 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-02-01 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-01-29 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-01-28 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-01-27 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-01-26 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-01-25 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 0 |
| 2016-01-22 | $15.15 | $15.15 | $15.15 | $15.15 | $7.50 | 200 |
| 2016-01-21 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-20 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-19 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 40,000 |
| 2016-01-15 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-14 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-13 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-12 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-11 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-08 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-07 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-06 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-05 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2016-01-04 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2015-12-31 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2015-12-30 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2015-12-29 | $14.40 | $14.40 | $14.40 | $14.40 | $7.13 | 0 |
| 2015-12-28 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-24 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-23 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-22 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-21 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-18 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-17 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-16 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-15 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-14 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-11 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-10 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-09 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-08 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 40,000 |
| 2015-12-07 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-04 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-03 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-02 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-12-01 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-30 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-27 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-25 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-24 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-23 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-20 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 0 |
| 2015-11-19 | $14.40 | $14.40 | $14.40 | $14.40 | $7.11 | 8,780 |
| 2015-11-18 | $14.65 | $14.65 | $14.40 | $14.40 | $7.11 | 8,780 |
| 2015-11-17 | $14.22 | $14.22 | $14.22 | $14.22 | $7.02 | 0 |
| 2015-11-16 | $14.22 | $14.22 | $14.22 | $14.22 | $7.02 | 4,000 |
| 2015-11-13 | $13.44 | $13.44 | $13.44 | $13.44 | $6.64 | 8,000 |
| 2015-11-12 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-11 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-10 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-09 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-06 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-05 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-04 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-03 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-11-02 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-30 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-29 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-28 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-27 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-26 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-23 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-22 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-21 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-20 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-19 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-16 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-15 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-14 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-13 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-12 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-09 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-08 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 0 |
| 2015-10-07 | $13.69 | $13.69 | $13.69 | $13.69 | $6.76 | 1,000 |
| 2015-10-06 | $12.95 | $12.95 | $12.95 | $12.95 | $6.40 | 0 |
| 2015-10-05 | $12.95 | $12.95 | $12.95 | $12.95 | $6.40 | 0 |
| 2015-10-02 | $12.95 | $12.95 | $12.95 | $12.95 | $6.40 | 0 |
| 2015-10-01 | $12.95 | $12.95 | $12.95 | $12.95 | $6.40 | 0 |
| 2015-09-30 | $12.95 | $12.95 | $12.95 | $12.95 | $6.40 | 0 |
| 2015-09-29 | $12.95 | $12.95 | $12.95 | $12.95 | $6.40 | 200 |
| 2015-09-28 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-25 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-24 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-23 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-22 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-21 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-18 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-17 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-16 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-15 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-14 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-11 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-10 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-09 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-08 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-04 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-03 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-02 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-09-01 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-08-31 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-08-28 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-08-27 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-08-26 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-08-25 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 0 |
| 2015-08-24 | $13.01 | $13.01 | $13.01 | $13.01 | $6.43 | 680 |
| 2015-08-21 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 60 |
| 2015-08-20 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
| 2015-08-19 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
| 2015-08-18 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 60 |
| 2015-08-17 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
| 2015-08-14 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
| 2015-08-13 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
| 2015-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
| 2015-08-11 | $14.30 | $14.30 | $14.30 | $14.30 | $7.06 | 0 |
Nexon Co Ltd (NEXOF) News Headlines
Recent Nexon Co Ltd (NEXOF) News
Similar Companies to Nexon Co Ltd (NEXOF) 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 | -- | -- | -- |