Nippon Steel Corporation (NISTF) Exchange: PINK
Data as of May 3, 2024
$22.95 ($0.00) 0.00%
Nippon Steel Corporation - Daily Information
Click for more stock information on Nippon Steel Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.95 |
| Previous Close | $22.95 |
| High | $22.95 |
| Low | $22.95 |
| Adjusted Open | $22.95 |
| Previous Adjusted Close | $22.95 |
| Adjusted High | $22.95 |
| Adjusted Low | $22.95 |
About Nippon Steel Corporation (NISTF)
No Description Available
Invest in Nippon Steel Corporation (NISTF)
Historical Stock Data for Nippon Steel Corporation (NISTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-05-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2024-05-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 38 |
| 2024-04-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-04-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 6 |
| 2024-04-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 8 |
| 2024-04-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 357 |
| 2024-04-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 35 |
| 2024-04-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 31 |
| 2024-04-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 658 |
| 2024-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3,310 |
| 2024-04-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 500 |
| 2024-04-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 528 |
| 2024-04-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 174 |
| 2024-04-15 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 9 |
| 2024-04-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 832 |
| 2024-04-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-04-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-04-09 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-04-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 4 |
| 2024-04-05 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2024-04-04 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 30 |
| 2024-04-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 42 |
| 2024-04-02 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 42 |
| 2024-03-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2 |
| 2024-03-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.47 | 20 |
| 2024-03-26 | $24.02 | $24.02 | $24.02 | $24.02 | $23.47 | 1 |
| 2024-03-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.47 | 0 |
| 2024-03-22 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-03-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 320 |
| 2024-03-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 500 |
| 2024-03-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2024-03-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2024-03-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 50 |
| 2024-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2024-03-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 39 |
| 2024-03-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 668 |
| 2024-03-11 | $25.22 | $25.22 | $24.65 | $24.65 | $24.65 | 668 |
| 2024-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2024-03-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 202 |
| 2024-03-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-03-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2024-03-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-03-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-02-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2024-02-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-02-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2024-02-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 8 |
| 2024-02-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-02-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-02-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-02-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-02-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3,000 |
| 2024-02-15 | $22.96 | $23.40 | $22.96 | $23.40 | $23.40 | 210 |
| 2024-02-14 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 404 |
| 2024-02-13 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 28 |
| 2024-02-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2024-02-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 35 |
| 2024-02-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2024-02-07 | $24.00 | $24.56 | $24.00 | $24.56 | $24.56 | 200 |
| 2024-02-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 51 |
| 2024-02-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2024-02-02 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 10 |
| 2024-02-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 3 |
| 2024-01-31 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 37 |
| 2024-01-30 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2024-01-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 3,432 |
| 2024-01-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-01-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 10 |
| 2024-01-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 40 |
| 2024-01-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 296 |
| 2024-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3,000 |
| 2024-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 637 |
| 2024-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,200 |
| 2024-01-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2024-01-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 77 |
| 2024-01-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2024-01-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 53 |
| 2024-01-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 125 |
| 2024-01-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1,261 |
| 2024-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2024-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 87 |
| 2023-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-12-28 | $23.00 | $23.20 | $23.00 | $23.00 | $23.00 | 4,334 |
| 2023-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,432 |
| 2023-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-12-22 | $22.33 | $22.50 | $22.33 | $22.50 | $22.50 | 417 |
| 2023-12-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1,300 |
| 2023-12-20 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 19 |
| 2023-12-19 | $22.55 | $22.55 | $22.09 | $22.09 | $22.09 | 505 |
| 2023-12-18 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 331 |
| 2023-12-15 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-12-14 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 87 |
| 2023-12-13 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-12-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-12-11 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-12-08 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 100 |
| 2023-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-12-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-12-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-12-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 86 |
| 2023-12-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-11-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-11-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-11-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-11-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 300 |
| 2023-11-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 549 |
| 2023-11-21 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-20 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-17 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-15 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-11-10 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 279 |
| 2023-11-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-02 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-31 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-30 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-27 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 4,900 |
| 2023-10-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 524 |
| 2023-10-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 3,250 |
| 2023-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 16,321 |
| 2023-10-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 439 |
| 2023-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,060 |
| 2023-10-02 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 6 |
| 2023-09-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 10 |
| 2023-09-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.52 | 3,500 |
| 2023-09-26 | $24.02 | $24.02 | $24.02 | $24.02 | $23.52 | 0 |
| 2023-09-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.52 | 0 |
| 2023-09-22 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2023-09-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-18 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-15 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 457 |
| 2023-09-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 200 |
| 2023-09-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 889 |
| 2023-09-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 4,356 |
| 2023-09-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-09-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-08-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 63,802 |
| 2023-08-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-08-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-08-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-08-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-08-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-08-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 291 |
| 2023-08-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 3 |
| 2023-08-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 2 |
| 2023-08-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 2 |
| 2023-08-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-08-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 100 |
| 2023-08-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-08-02 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-08-01 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-31 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 20 |
| 2023-07-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-26 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-24 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-21 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 400 |
| 2023-07-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1 |
| 2023-07-14 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-12 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-11 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-10 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-07 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-07-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-30 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-29 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-26 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-22 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-21 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 480 |
| 2023-06-14 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-06-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 480 |
| 2023-06-12 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 700 |
| 2023-06-09 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 4,800 |
| 2023-06-08 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-07 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-06-01 | $19.59 | $19.59 | $19.51 | $19.51 | $19.51 | 472 |
| 2023-05-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-05-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 202 |
| 2023-05-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1 |
| 2023-05-25 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-23 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-22 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-19 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-17 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-12 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-11 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 10 |
| 2023-05-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-09 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-05-08 | $21.99 | $22.16 | $21.99 | $22.16 | $22.16 | 3,400 |
| 2023-05-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 5 |
| 2023-05-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 60 |
| 2023-04-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-04-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 300 |
| 2023-04-21 | $22.68 | $22.71 | $22.68 | $22.71 | $22.71 | 500 |
| 2023-04-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-17 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-14 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-13 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-12 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-11 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 65 |
| 2023-04-10 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-06 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,000 |
| 2023-04-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 10,200 |
| 2023-04-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-04-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 84 |
| 2023-03-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-03-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 100 |
| 2023-03-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-03-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-03-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-03-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-03-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-03-13 | $23.21 | $23.67 | $23.15 | $23.67 | $23.67 | 3,314 |
| 2023-03-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-03-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-03-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-03-07 | $23.56 | $23.92 | $23.56 | $23.92 | $23.92 | 707 |
| 2023-03-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-03-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-03-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-03-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-02-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-02-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-02-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 200 |
| 2023-02-23 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-22 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-21 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-02-09 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 1,200 |
| 2023-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-02-06 | $20.53 | $20.53 | $20.35 | $20.35 | $20.35 | 5,727 |
| 2023-02-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 300 |
| 2023-02-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-02-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-01-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-01-27 | $21.11 | $21.21 | $21.04 | $21.04 | $21.04 | 1,700 |
| 2023-01-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2023-01-25 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2023-01-24 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 100 |
| 2023-01-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-20 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-19 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-17 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-13 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-12 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-11 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-09 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-06 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-05 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-04 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 300 |
| 2023-01-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 15,019 |
| 2022-12-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 16 |
| 2022-12-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 620 |
| 2022-12-13 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-12-12 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 300 |
| 2022-12-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-12-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-12-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-12-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-12-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-12-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-12-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 11 |
| 2022-11-29 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-28 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 40 |
| 2022-11-25 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 19 |
| 2022-11-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-17 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-16 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-15 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-11 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-10 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 25 |
| 2022-11-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 32 |
| 2022-11-04 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-11-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 107 |
| 2022-10-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 3,400 |
| 2022-10-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2022-09-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.23 | 0 |
| 2022-09-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,200 |
| 2022-09-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 18,000 |
| 2022-09-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 32 |
| 2022-09-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2022-09-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 15 |
| 2022-09-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 16 |
| 2022-09-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 300 |
| 2022-09-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2022-08-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2022-08-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 19 |
| 2022-08-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-08-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2022-08-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
| 2022-07-28 | $14.88 | $15.00 | $14.88 | $15.00 | $15.00 | 400 |
| 2022-07-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-07-26 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 9,400 |
| 2022-07-25 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-07-22 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-07-21 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-07-20 | $14.58 | $14.59 | $14.37 | $14.37 | $14.37 | 18,100 |
| 2022-07-19 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-07-18 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-07-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 19 |
| 2022-07-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-07-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-07-12 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 2,222 |
| 2022-07-11 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-07-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-07-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-07-06 | $13.89 | $13.92 | $13.89 | $13.92 | $13.92 | 435 |
| 2022-07-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-06-30 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 35 |
| 2022-06-29 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 1,902 |
| 2022-06-28 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 100 |
| 2022-06-27 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 52 |
| 2022-06-24 | $14.09 | $14.19 | $14.09 | $14.19 | $14.19 | 1,900 |
| 2022-06-23 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 2 |
| 2022-06-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2022-06-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 3 |
| 2022-06-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2022-06-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2022-06-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2022-06-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 200 |
| 2022-06-13 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-06-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 2,100 |
| 2022-06-09 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 200 |
| 2022-06-08 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-06-07 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 100 |
| 2022-06-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 300 |
| 2022-06-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-06-02 | $17.18 | $17.20 | $17.18 | $17.20 | $17.20 | 500 |
| 2022-06-01 | $17.22 | $17.22 | $17.17 | $17.17 | $17.17 | 257 |
| 2022-05-31 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 20 |
| 2022-05-27 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-05-26 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-05-25 | $16.57 | $16.64 | $16.56 | $16.64 | $16.64 | 700 |
| 2022-05-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-05-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 700 |
| 2022-05-20 | $16.92 | $17.05 | $16.92 | $17.05 | $17.05 | 200 |
| 2022-05-19 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 200 |
| 2022-05-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-05-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 25 |
| 2022-05-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-05-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-05-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-05-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,900 |
| 2022-05-10 | $15.13 | $15.25 | $15.13 | $15.25 | $15.25 | 2,300 |
| 2022-05-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 30 |
| 2022-05-06 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 10 |
| 2022-05-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-05-04 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-05-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-05-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 585 |
| 2022-04-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-04-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-04-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-04-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-04-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-04-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-04-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 100 |
| 2022-04-20 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-04-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-04-18 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-04-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-04-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2022-04-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-04-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 300 |
| 2022-04-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 16 |
| 2022-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-04-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-04-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-03-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,300 |
| 2022-03-30 | $17.77 | $17.77 | $17.62 | $17.65 | $17.65 | 25,000 |
| 2022-03-29 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-28 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-25 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-24 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-23 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-22 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-21 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 0 |
| 2022-03-18 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 8,701 |
| 2022-03-17 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 0 |
| 2022-03-16 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 0 |
| 2022-03-15 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 0 |
| 2022-03-14 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 0 |
| 2022-03-11 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 8,701 |
| 2022-03-10 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 0 |
| 2022-03-09 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 0 |
| 2022-03-08 | $17.64 | $17.64 | $17.64 | $17.64 | $17.09 | 400 |
| 2022-03-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.11 | 0 |
| 2022-03-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.11 | 23 |
| 2022-03-03 | $18.97 | $18.97 | $18.70 | $18.70 | $18.11 | 1,027 |
| 2022-03-02 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 0 |
| 2022-03-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 0 |
| 2022-02-28 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 7 |
| 2022-02-25 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 0 |
| 2022-02-24 | $17.69 | $17.69 | $17.69 | $17.69 | $17.14 | 0 |
| 2022-02-23 | $17.77 | $17.77 | $17.69 | $17.69 | $17.14 | 950 |
| 2022-02-22 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-18 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-17 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-16 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-15 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 76 |
| 2022-02-14 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-11 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-10 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-09 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-08 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-07 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-04 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 102 |
| 2022-02-03 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 0 |
| 2022-02-02 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 370 |
| 2022-02-01 | $16.06 | $16.06 | $16.06 | $16.06 | $15.55 | 305 |
| 2022-01-31 | $16.43 | $16.43 | $16.43 | $16.43 | $15.92 | 305 |
| 2022-01-28 | $16.43 | $16.43 | $16.43 | $16.43 | $15.92 | 0 |
| 2022-01-27 | $16.43 | $16.43 | $16.43 | $16.43 | $15.92 | 0 |
| 2022-01-26 | $16.43 | $16.43 | $16.43 | $16.43 | $15.92 | 0 |
| 2022-01-25 | $16.43 | $16.43 | $16.43 | $16.43 | $15.92 | 0 |
| 2022-01-24 | $16.43 | $16.43 | $16.43 | $16.43 | $15.92 | 300 |
| 2022-01-21 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-20 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 27 |
| 2022-01-19 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-18 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-14 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-13 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-12 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-11 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-10 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-07 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-06 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-05 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-04 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2022-01-03 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2021-12-31 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2021-12-30 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2021-12-29 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 207 |
| 2021-12-28 | $16.63 | $16.63 | $16.63 | $16.63 | $16.11 | 0 |
| 2021-12-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.11 | 0 |
| 2021-12-23 | $16.63 | $16.63 | $16.63 | $16.63 | $16.11 | 0 |
| 2021-12-22 | $16.63 | $16.63 | $16.63 | $16.63 | $16.11 | 484 |
| 2021-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.98 | 0 |
| 2021-12-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.98 | 0 |
| 2021-12-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.98 | 109 |
| 2021-12-16 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 13 |
| 2021-12-15 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 200 |
| 2021-12-14 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-13 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-10 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-09 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-08 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-07 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-06 | $16.16 | $16.21 | $16.16 | $16.21 | $15.70 | 311 |
| 2021-12-03 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-02 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-12-01 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-11-30 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-11-29 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 15 |
| 2021-11-26 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 0 |
| 2021-11-24 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 1 |
| 2021-11-23 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 2,775 |
| 2021-11-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.12 | 0 |
| 2021-11-19 | $15.61 | $15.61 | $15.61 | $15.61 | $15.12 | 0 |
| 2021-11-18 | $15.61 | $15.61 | $15.61 | $15.61 | $15.12 | 1,000 |
| 2021-11-17 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-15 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-11 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-05 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.63 | 0 |
| 2021-11-03 | $17.85 | $18.20 | $17.85 | $18.20 | $17.63 | 500 |
| 2021-11-02 | $18.13 | $18.13 | $18.13 | $18.13 | $17.56 | 100 |
| 2021-11-01 | $17.38 | $17.38 | $17.38 | $17.38 | $16.84 | 150 |
| 2021-10-29 | $18.11 | $18.11 | $18.11 | $18.11 | $17.54 | 21 |
| 2021-10-28 | $18.11 | $18.11 | $18.11 | $18.11 | $17.54 | 0 |
| 2021-10-27 | $18.11 | $18.11 | $18.11 | $18.11 | $17.54 | 200 |
| 2021-10-26 | $17.61 | $18.11 | $17.61 | $18.11 | $17.54 | 579 |
| 2021-10-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.71 | 0 |
| 2021-10-22 | $16.73 | $17.25 | $16.73 | $17.25 | $16.71 | 5,301 |
| 2021-10-21 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-20 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-19 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-18 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 20 |
| 2021-10-15 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-14 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-13 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-12 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-11 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-08 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 0 |
| 2021-10-07 | $17.41 | $17.41 | $17.41 | $17.41 | $16.87 | 110 |
| 2021-10-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.38 | 0 |
| 2021-10-05 | $18.97 | $18.97 | $18.97 | $18.97 | $18.38 | 0 |
| 2021-10-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.38 | 0 |
| 2021-10-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.38 | 1 |
| 2021-09-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.38 | 30 |
| 2021-09-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.38 | 0 |
| 2021-09-28 | $18.97 | $18.97 | $18.97 | $18.97 | $17.91 | 0 |
| 2021-09-27 | $18.97 | $18.97 | $18.97 | $18.97 | $17.91 | 0 |
| 2021-09-24 | $18.97 | $18.97 | $18.97 | $18.97 | $17.91 | 0 |
| 2021-09-23 | $18.97 | $18.97 | $18.97 | $18.97 | $17.91 | 0 |
| 2021-09-22 | $18.97 | $18.97 | $18.97 | $18.97 | $17.91 | 225 |
| 2021-09-21 | $19.85 | $19.85 | $19.85 | $19.85 | $18.74 | 0 |
| 2021-09-20 | $19.85 | $19.85 | $19.85 | $19.85 | $18.74 | 10 |
| 2021-09-17 | $19.85 | $19.85 | $19.85 | $19.85 | $18.74 | 130 |
| 2021-09-16 | $20.05 | $20.06 | $19.45 | $19.45 | $18.36 | 13,158 |
| 2021-09-15 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 0 |
| 2021-09-14 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 0 |
| 2021-09-13 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 0 |
| 2021-09-10 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 10 |
| 2021-09-09 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 1,900 |
| 2021-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-09-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-09-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-09-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-09-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-08-31 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-08-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-08-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-08-26 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-08-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.28 | 0 |
| 2021-08-24 | $18.41 | $18.41 | $18.17 | $18.30 | $17.28 | 15,700 |
| 2021-08-23 | $17.63 | $17.66 | $17.63 | $17.66 | $16.67 | 487 |
| 2021-08-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.18 | 0 |
| 2021-08-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.18 | 0 |
| 2021-08-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.18 | 125 |
| 2021-08-17 | $20.03 | $20.03 | $20.03 | $20.03 | $18.91 | 0 |
| 2021-08-16 | $20.03 | $20.03 | $20.03 | $20.03 | $18.91 | 20 |
| 2021-08-13 | $20.03 | $20.03 | $20.03 | $20.03 | $18.91 | 0 |
| 2021-08-12 | $20.03 | $20.03 | $20.03 | $20.03 | $18.91 | 100 |
| 2021-08-11 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 20 |
| 2021-08-10 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 0 |
| 2021-08-09 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 0 |
| 2021-08-06 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 100 |
| 2021-08-05 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 452 |
| 2021-08-04 | $18.57 | $18.57 | $18.57 | $18.57 | $17.53 | 0 |
| 2021-08-03 | $18.57 | $18.57 | $18.57 | $18.57 | $17.53 | 100 |
| 2021-08-02 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-30 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-29 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-28 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-27 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-26 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-23 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-22 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-21 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 0 |
| 2021-07-20 | $16.21 | $16.21 | $16.21 | $16.21 | $15.31 | 200 |
| 2021-07-19 | $16.07 | $16.07 | $16.07 | $16.07 | $15.17 | 200 |
| 2021-07-16 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-15 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-14 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 3 |
| 2021-07-13 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-12 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-09 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-08 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 5 |
| 2021-07-07 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-06 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-02 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-07-01 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 0 |
| 2021-06-30 | $16.73 | $16.73 | $16.73 | $16.73 | $15.80 | 577 |
| 2021-06-29 | $17.31 | $17.31 | $17.31 | $17.31 | $16.34 | 560 |
| 2021-06-28 | $17.07 | $17.07 | $17.07 | $17.07 | $16.12 | 80 |
| 2021-06-25 | $17.10 | $17.10 | $17.07 | $17.07 | $16.12 | 200 |
| 2021-06-24 | $16.41 | $16.41 | $16.41 | $16.41 | $15.49 | 0 |
| 2021-06-23 | $16.41 | $16.41 | $16.41 | $16.41 | $15.49 | 0 |
| 2021-06-22 | $16.41 | $16.41 | $16.41 | $16.41 | $15.49 | 0 |
| 2021-06-21 | $16.41 | $16.41 | $16.41 | $16.41 | $15.49 | 0 |
| 2021-06-18 | $16.38 | $16.41 | $16.38 | $16.41 | $15.49 | 200 |
| 2021-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 0 |
| 2021-06-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 20 |
| 2021-06-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 3 |
| 2021-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 0 |
| 2021-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 20 |
| 2021-06-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 0 |
| 2021-06-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 0 |
| 2021-06-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.52 | 0 |
| 2021-06-07 | $17.53 | $17.53 | $17.50 | $17.50 | $16.52 | 1,100 |
| 2021-06-04 | $18.17 | $18.17 | $18.17 | $18.17 | $17.16 | 7 |
| 2021-06-03 | $18.18 | $18.18 | $17.96 | $18.17 | $17.16 | 455 |
| 2021-06-02 | $19.13 | $19.13 | $19.13 | $19.13 | $18.06 | 10 |
| 2021-06-01 | $19.13 | $19.13 | $19.13 | $19.13 | $18.06 | 0 |
| 2021-05-28 | $19.13 | $19.13 | $19.13 | $19.13 | $18.06 | 1,458 |
| 2021-05-27 | $18.86 | $18.86 | $18.86 | $18.86 | $17.81 | 20 |
| 2021-05-26 | $18.86 | $18.86 | $18.86 | $18.86 | $17.81 | 0 |
| 2021-05-25 | $18.86 | $18.86 | $18.86 | $18.86 | $17.81 | 0 |
| 2021-05-24 | $18.86 | $18.86 | $18.86 | $18.86 | $17.81 | 214 |
| 2021-05-21 | $18.99 | $18.99 | $18.99 | $18.99 | $17.93 | 205 |
| 2021-05-20 | $20.17 | $20.17 | $20.17 | $20.17 | $19.04 | 0 |
| 2021-05-19 | $20.17 | $20.17 | $20.17 | $20.17 | $19.04 | 1,001 |
| 2021-05-18 | $20.72 | $20.72 | $20.72 | $20.72 | $19.56 | 0 |
| 2021-05-17 | $20.72 | $20.72 | $20.72 | $20.72 | $19.56 | 0 |
| 2021-05-14 | $20.72 | $20.72 | $20.72 | $20.72 | $19.56 | 0 |
| 2021-05-13 | $20.72 | $20.72 | $20.72 | $20.72 | $19.56 | 0 |
| 2021-05-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.56 | 11,625 |
| 2021-05-11 | $20.82 | $20.82 | $20.72 | $20.72 | $19.56 | 700 |
| 2021-05-10 | $18.94 | $18.94 | $18.94 | $18.94 | $17.88 | 2 |
| 2021-05-07 | $18.94 | $18.94 | $18.94 | $18.94 | $17.88 | 0 |
| 2021-05-06 | $19.38 | $19.38 | $18.94 | $18.94 | $17.88 | 700 |
| 2021-05-05 | $17.04 | $17.04 | $17.04 | $17.04 | $16.09 | 0 |
| 2021-05-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.09 | 210 |
| 2021-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 2 |
| 2021-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 21 |
| 2021-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 1 |
| 2021-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 20 |
| 2021-04-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 1 |
| 2021-04-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 4 |
| 2021-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 0 |
| 2021-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.05 | 12,658 |
| 2021-04-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.76 | 5 |
| 2021-03-31 | $16.70 | $16.70 | $16.70 | $16.70 | $15.76 | 0 |
| 2021-03-30 | $16.70 | $16.70 | $16.70 | $16.70 | $15.76 | 0 |
| 2021-03-29 | $16.70 | $16.70 | $16.70 | $16.70 | $15.68 | 0 |
| 2021-03-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.68 | 304 |
| 2021-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.06 | 25 |
| 2021-03-24 | $17.10 | $17.10 | $17.10 | $17.10 | $16.06 | 70 |
| 2021-03-23 | $17.10 | $17.10 | $17.10 | $17.10 | $16.06 | 0 |
| 2021-03-22 | $17.10 | $17.10 | $17.10 | $17.10 | $16.06 | 17 |
| 2021-03-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.06 | 1,000 |
| 2021-03-18 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 0 |
| 2021-03-17 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 100 |
| 2021-03-16 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 0 |
| 2021-03-15 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 1 |
| 2021-03-12 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 0 |
| 2021-03-11 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 0 |
| 2021-03-10 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 0 |
| 2021-03-09 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 45 |
| 2021-03-08 | $16.26 | $16.26 | $16.26 | $16.26 | $15.26 | 182 |
| 2021-03-05 | $14.48 | $14.48 | $14.48 | $14.48 | $13.60 | 0 |
| 2021-03-04 | $14.48 | $14.48 | $14.48 | $14.48 | $13.60 | 10 |
| 2021-03-03 | $14.48 | $14.48 | $14.48 | $14.48 | $13.60 | 0 |
| 2021-03-02 | $14.48 | $14.48 | $14.48 | $14.48 | $13.60 | 0 |
| 2021-03-01 | $14.48 | $14.48 | $14.48 | $14.48 | $13.60 | 100 |
| 2021-02-26 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-25 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-24 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-23 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 50 |
| 2021-02-22 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-19 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 8 |
| 2021-02-18 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-17 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-16 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-12 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-11 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-10 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-09 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-08 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 0 |
| 2021-02-05 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 1 |
| 2021-02-04 | $12.33 | $12.33 | $12.33 | $12.33 | $11.58 | 472 |
| 2021-02-03 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 0 |
| 2021-02-02 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 0 |
| 2021-02-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 0 |
| 2021-01-29 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 7 |
| 2021-01-28 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 10 |
| 2021-01-27 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 0 |
| 2021-01-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 0 |
| 2021-01-25 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 0 |
| 2021-01-22 | $12.70 | $12.70 | $12.70 | $12.70 | $11.93 | 1,004 |
| 2021-01-21 | $13.38 | $13.38 | $13.38 | $13.38 | $12.56 | 10 |
| 2021-01-20 | $13.38 | $13.38 | $13.38 | $13.38 | $12.56 | 3 |
| 2021-01-19 | $13.38 | $13.38 | $13.38 | $13.38 | $12.56 | 22 |
| 2021-01-15 | $13.38 | $13.38 | $13.38 | $13.38 | $12.56 | 433 |
| 2021-01-14 | $14.13 | $14.13 | $14.13 | $14.13 | $13.27 | 0 |
| 2021-01-13 | $14.13 | $14.13 | $14.13 | $14.13 | $13.27 | 0 |
| 2021-01-12 | $14.13 | $14.13 | $14.13 | $14.13 | $13.27 | 0 |
| 2021-01-11 | $14.12 | $14.13 | $14.12 | $14.13 | $13.27 | 1,050 |
| 2021-01-08 | $14.16 | $14.16 | $14.16 | $14.16 | $13.30 | 2,162 |
| 2021-01-07 | $12.73 | $12.73 | $12.73 | $12.73 | $11.95 | 0 |
| 2021-01-06 | $12.73 | $12.73 | $12.73 | $12.73 | $11.95 | 5 |
| 2021-01-05 | $12.73 | $12.73 | $12.73 | $12.73 | $11.95 | 0 |
| 2021-01-04 | $12.73 | $12.73 | $12.73 | $12.73 | $11.95 | 0 |
| 2020-12-31 | $12.73 | $12.73 | $12.73 | $12.73 | $11.95 | 0 |
| 2020-12-30 | $12.73 | $12.73 | $12.73 | $12.73 | $11.95 | 100 |
| 2020-12-29 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 0 |
| 2020-12-28 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 157 |
| 2020-12-24 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 0 |
| 2020-12-23 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 157 |
| 2020-12-22 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 0 |
| 2020-12-21 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 0 |
| 2020-12-18 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 16 |
| 2020-12-17 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 20 |
| 2020-12-16 | $12.69 | $12.69 | $12.69 | $12.69 | $11.92 | 35 |
| 2020-12-15 | $12.66 | $12.69 | $12.66 | $12.69 | $11.92 | 320 |
| 2020-12-14 | $12.92 | $12.92 | $12.91 | $12.92 | $12.13 | 200 |
| 2020-12-11 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-10 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-09 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-08 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-07 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-04 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-03 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-02 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-12-01 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-30 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 15 |
| 2020-11-27 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-25 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-24 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-23 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-20 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-19 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-18 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-17 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-16 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-13 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 1 |
| 2020-11-12 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 10 |
| 2020-11-11 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-10 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 30 |
| 2020-11-09 | $11.00 | $11.02 | $10.59 | $10.59 | $9.94 | 13,145 |
| 2020-11-06 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 172 |
| 2020-11-05 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 25 |
| 2020-11-04 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-03 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-11-02 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-10-30 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-10-29 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-10-28 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-10-27 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-10-26 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 0 |
| 2020-10-23 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 25 |
| 2020-10-22 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 10 |
| 2020-10-21 | $10.59 | $10.59 | $10.59 | $10.59 | $9.94 | 100 |
| 2020-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 60 |
| 2020-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 0 |
| 2020-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.39 | 2,000 |
| 2020-10-05 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 6,000 |
| 2020-10-02 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-10-01 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-30 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 1 |
| 2020-09-29 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-28 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-25 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-24 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-23 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-22 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-21 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 10 |
| 2020-09-18 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-17 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-16 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-15 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-14 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-11 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-10 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-09 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-08 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 60 |
| 2020-09-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 11,200 |
| 2020-09-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-09-02 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 78 |
| 2020-09-01 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-31 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-28 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-27 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-26 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-25 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-24 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-21 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-20 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-19 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-18 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-17 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 301 |
| 2020-08-14 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-13 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-12 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-11 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-10 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-07 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-06 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-05 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-08-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 0 |
| 2020-07-31 | $8.29 | $8.29 | $8.29 | $8.29 | $7.78 | 301 |
| 2020-07-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 2 |
| 2020-07-29 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-28 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 2 |
| 2020-07-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-24 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 19 |
| 2020-07-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 51 |
| 2020-07-21 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-20 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-17 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-16 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-15 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-14 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-13 | $9.28 | $9.28 | $9.28 | $9.28 | $8.71 | 0 |
| 2020-07-10 | $8.72 | $9.28 | $8.72 | $9.28 | $8.71 | 29,300 |
| 2020-07-09 | $9.43 | $9.43 | $9.43 | $9.43 | $8.86 | 87 |
| 2020-07-08 | $9.43 | $9.43 | $9.43 | $9.43 | $8.86 | 0 |
| 2020-07-07 | $9.43 | $9.43 | $9.43 | $9.43 | $8.86 | 25 |
| 2020-07-06 | $9.18 | $9.43 | $9.18 | $9.43 | $8.86 | 2,200 |
| 2020-07-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 4,400 |
| 2020-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2020-06-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2020-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2020-06-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2020-06-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2020-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2020-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 151 |
| 2020-06-22 | $10.14 | $10.14 | $10.14 | $10.14 | $9.52 | 0 |
| 2020-06-19 | $10.24 | $10.24 | $10.14 | $10.14 | $9.52 | 2,200 |
| 2020-06-18 | $10.42 | $10.42 | $10.35 | $10.35 | $9.72 | 4,126 |
| 2020-06-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.10 | 0 |
| 2020-06-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.10 | 0 |
| 2020-06-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.10 | 0 |
| 2020-06-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.10 | 0 |
| 2020-06-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.10 | 400 |
| 2020-06-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.10 | 2,500 |
| 2020-06-09 | $10.36 | $10.36 | $10.36 | $10.36 | $9.73 | 3,810 |
| 2020-06-08 | $10.36 | $10.36 | $10.36 | $10.36 | $9.73 | 0 |
| 2020-06-05 | $10.36 | $10.36 | $10.36 | $10.36 | $9.73 | 130 |
| 2020-06-04 | $9.48 | $9.48 | $9.48 | $9.48 | $8.90 | 0 |
| 2020-06-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.90 | 0 |
| 2020-06-02 | $9.48 | $9.48 | $9.48 | $9.48 | $8.90 | 6,400 |
| 2020-06-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.93 | 27,000 |
| 2020-05-29 | $9.34 | $9.34 | $9.26 | $9.26 | $8.70 | 5,100 |
| 2020-05-28 | $9.14 | $9.14 | $9.14 | $9.14 | $8.58 | 4,700 |
| 2020-05-27 | $9.14 | $9.14 | $9.14 | $9.14 | $8.58 | 0 |
| 2020-05-26 | $9.14 | $9.14 | $9.14 | $9.14 | $8.58 | 125 |
| 2020-05-22 | $8.31 | $8.31 | $8.31 | $8.31 | $7.80 | 1,600 |
| 2020-05-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.11 | 0 |
| 2020-05-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.11 | 421 |
| 2020-05-19 | $8.18 | $8.18 | $8.18 | $8.18 | $7.68 | 1,400 |
| 2020-05-18 | $8.18 | $8.18 | $8.18 | $8.18 | $7.68 | 182 |
| 2020-05-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-08 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-07 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 9,001 |
| 2020-05-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 0 |
| 2020-05-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.70 | 100 |
| 2020-05-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.48 | 0 |
| 2020-05-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.48 | 0 |
| 2020-04-30 | $7.97 | $7.97 | $7.97 | $7.97 | $7.48 | 50 |
| 2020-04-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.48 | 270 |
| 2020-04-28 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 6 |
| 2020-04-27 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-04-24 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 1,214 |
| 2020-04-23 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-04-22 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-04-21 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 85 |
| 2020-04-20 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 15 |
| 2020-04-17 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 20 |
| 2020-04-16 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 20 |
| 2020-04-15 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 25 |
| 2020-04-14 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 25 |
| 2020-04-13 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 10 |
| 2020-04-09 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 4 |
| 2020-04-08 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 7 |
| 2020-04-07 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-04-06 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-04-03 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-04-02 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 1,300 |
| 2020-04-01 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 15,200 |
| 2020-03-31 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-30 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-27 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 400 |
| 2020-03-26 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-25 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-24 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 44 |
| 2020-03-23 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 2,200 |
| 2020-03-20 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-19 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-18 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 12,300 |
| 2020-03-17 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-16 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-13 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 9,000 |
| 2020-03-12 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-11 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-10 | $10.51 | $10.56 | $10.51 | $10.56 | $9.92 | 501 |
| 2020-03-09 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-06 | $10.56 | $10.56 | $10.56 | $10.56 | $9.92 | 0 |
| 2020-03-05 | $10.93 | $10.93 | $10.51 | $10.56 | $9.92 | 4,300 |
| 2020-03-04 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 1,100 |
| 2020-03-03 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-03-02 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-28 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 2 |
| 2020-02-27 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 4,720 |
| 2020-02-26 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 3,800 |
| 2020-02-25 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-24 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-21 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 1,900 |
| 2020-02-20 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 3,800 |
| 2020-02-19 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 3 |
| 2020-02-18 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 25 |
| 2020-02-14 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-13 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-12 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-11 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-10 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-07 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-06 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 0 |
| 2020-02-05 | $13.81 | $13.81 | $13.81 | $13.81 | $12.97 | 300 |
| 2020-02-04 | $13.57 | $13.57 | $13.57 | $13.57 | $12.74 | 0 |
| 2020-02-03 | $13.57 | $13.57 | $13.57 | $13.57 | $12.74 | 78 |
| 2020-01-31 | $13.57 | $13.57 | $13.57 | $13.57 | $12.74 | 1,070 |
| 2020-01-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 60 |
| 2020-01-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 500 |
| 2020-01-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 0 |
| 2020-01-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.04 | 150 |
| 2020-01-10 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2020-01-09 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 50 |
| 2020-01-08 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2020-01-07 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2020-01-06 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2020-01-03 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2020-01-02 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-31 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-30 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-27 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-26 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-24 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-23 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 0 |
| 2019-12-20 | $15.31 | $15.31 | $15.31 | $15.31 | $14.38 | 150 |
| 2019-12-19 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-18 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-10 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-05 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-03 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-12-02 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-11-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-11-27 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 39 |
| 2019-11-26 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 300 |
| 2019-11-25 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-11-22 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-11-21 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-11-20 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 0 |
| 2019-11-19 | $14.70 | $14.70 | $14.70 | $14.70 | $13.80 | 6,329 |
| 2019-11-18 | $14.91 | $14.91 | $14.91 | $14.91 | $14.00 | 0 |
| 2019-11-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.00 | 0 |
| 2019-11-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.00 | 0 |
| 2019-11-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.00 | 670 |
| 2019-11-12 | $15.09 | $15.09 | $15.09 | $15.09 | $14.17 | 6,329 |
| 2019-11-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.16 | 100 |
| 2019-11-08 | $14.88 | $14.88 | $14.88 | $14.88 | $13.97 | 6,400 |
| 2019-11-07 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-11-06 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-11-05 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-11-04 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-11-01 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-31 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-30 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-29 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-28 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-25 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-24 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-23 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-22 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-21 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-18 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 25 |
| 2019-10-17 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-16 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-15 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-14 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-11 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-10 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-09 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-08 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-07 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-04 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-03 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-02 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-10-01 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-09-30 | $14.09 | $14.09 | $14.09 | $14.09 | $13.23 | 49 |
| 2019-09-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 0 |
| 2019-09-26 | $14.18 | $14.18 | $14.18 | $14.18 | $13.23 | 0 |
| 2019-09-25 | $14.05 | $14.18 | $13.99 | $14.18 | $13.23 | 90,400 |
| 2019-09-24 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-23 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-20 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-19 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-18 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-17 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-16 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-13 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-12 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 32 |
| 2019-09-11 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-10 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-09 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-06 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-05 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-04 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-09-03 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-08-30 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-08-29 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-08-28 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-08-27 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-08-26 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 0 |
| 2019-08-23 | $13.69 | $13.69 | $13.69 | $13.69 | $12.77 | 3,000 |
| 2019-08-22 | $13.58 | $13.58 | $13.58 | $13.58 | $12.67 | 45 |
| 2019-08-21 | $13.58 | $13.58 | $13.58 | $13.58 | $12.67 | 100 |
| 2019-08-20 | $15.13 | $15.13 | $15.13 | $15.13 | $14.12 | 0 |
| 2019-08-19 | $15.13 | $15.13 | $15.13 | $15.13 | $14.12 | 0 |
| 2019-08-15 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 3,000 |
| 2019-08-14 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 3,000 |
| 2019-08-13 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 3,000 |
| 2019-08-12 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 3,000 |
| 2019-08-09 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 3,000 |
| 2019-08-08 | $15.13 | $15.13 | $15.13 | $15.13 | $14.12 | 3,000 |
| 2019-08-07 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 600 |
| 2019-08-06 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 600 |
| 2019-08-05 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 600 |
| 2019-08-02 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 600 |
| 2019-08-01 | $15.57 | $15.57 | $15.13 | $15.13 | $14.12 | 600 |
| 2019-07-31 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 100 |
| 2019-07-30 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 100 |
| 2019-07-29 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 100 |
| 2019-07-26 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 0 |
| 2019-07-25 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 0 |
| 2019-07-24 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 0 |
| 2019-07-23 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 0 |
| 2019-07-22 | $16.31 | $16.31 | $16.31 | $16.31 | $15.22 | 100 |
| 2019-07-19 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-16 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-10 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-09 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-05 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
| 2019-07-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 100 |
| 2019-07-01 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-28 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-27 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-26 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 10 |
| 2019-06-25 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-24 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-21 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-18 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-17 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 0 |
| 2019-06-14 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 500 |
| 2019-06-13 | $16.88 | $16.88 | $16.88 | $16.88 | $15.75 | 0 |
| 2019-06-12 | $16.88 | $16.88 | $16.88 | $16.88 | $15.75 | 0 |
| 2019-06-11 | $16.88 | $16.88 | $16.88 | $16.88 | $15.75 | 3,300 |
| 2019-06-06 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-06-05 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-06-04 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 60 |
| 2019-06-03 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 2,203 |
| 2019-05-31 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 74 |
| 2019-05-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-29 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-28 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 2 |
| 2019-05-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-21 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-20 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 50 |
| 2019-05-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-16 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 21 |
| 2019-05-15 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-14 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-13 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-10 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-09 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-07 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-06 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-03 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-05-02 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 5 |
| 2019-05-01 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 54 |
| 2019-04-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-29 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 60 |
| 2019-04-25 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 39 |
| 2019-04-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-18 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-15 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-12 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-11 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-10 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-09 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-05 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-04 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 0 |
| 2019-04-03 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 166 |
| 2019-04-02 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-04-01 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-29 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-28 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-27 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-26 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 33 |
| 2019-03-25 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 33 |
| 2019-03-22 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-21 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-20 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-18 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 20 |
| 2019-03-14 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-13 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-12 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 5 |
| 2019-03-11 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-08 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-07 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 238 |
| 2019-03-06 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 33 |
| 2019-03-05 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 33 |
| 2019-03-04 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-03-01 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-28 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-27 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-26 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-20 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-19 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 600 |
| 2019-02-15 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-14 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 33 |
| 2019-02-13 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 0 |
| 2019-02-12 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 38 |
| 2019-02-11 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 1,000 |
| 2019-02-08 | $17.87 | $17.87 | $17.87 | $17.87 | $16.68 | 100 |
| 2019-02-07 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 2,000 |
| 2019-02-06 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-02-05 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-02-04 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-02-01 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-31 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-30 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-29 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-28 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-25 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-24 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-23 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-18 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-17 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 0 |
| 2019-01-16 | $18.06 | $18.06 | $18.06 | $18.06 | $16.85 | 2,000 |
| 2019-01-15 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-14 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-11 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-10 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-09 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-08 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-07 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-04 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2019-01-03 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-31 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 1 |
| 2018-12-27 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-26 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-24 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-21 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-20 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-19 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 1 |
| 2018-12-18 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-14 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-13 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-12 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-11 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-10 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-07 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-12-04 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 2,000 |
| 2018-12-03 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-30 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-29 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-28 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-27 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-26 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-21 | $18.71 | $18.71 | $18.71 | $18.71 | $17.46 | 0 |
| 2018-11-20 | $18.76 | $18.76 | $18.71 | $18.71 | $17.46 | 300 |
| 2018-11-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.49 | 0 |
| 2018-11-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.49 | 100 |
| 2018-11-15 | $18.70 | $18.70 | $18.70 | $18.70 | $17.45 | 2,000 |
| 2018-11-14 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-12 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-09 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-08 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-07 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-06 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 15 |
| 2018-11-05 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 8 |
| 2018-11-01 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-10-31 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-10-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-10-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-10-26 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-10-25 | $18.60 | $18.60 | $18.60 | $18.60 | $17.35 | 0 |
| 2018-10-24 | $18.72 | $18.78 | $18.60 | $18.60 | $17.35 | 400 |
| 2018-10-23 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-22 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-19 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-18 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-17 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-16 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-15 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-12 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-11 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-10 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-09 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-08 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-05 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-04 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-03 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-02 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-10-01 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-09-28 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-09-27 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-09-26 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2018-09-25 | $20.86 | $20.86 | $20.86 | $20.86 | $19.14 | 54 |
| 2018-09-24 | $20.86 | $20.86 | $20.86 | $20.86 | $19.14 | 100 |
| 2018-09-21 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-20 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-19 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-18 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-17 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-14 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-13 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-12 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-11 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-10 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-07 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-06 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-05 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-09-04 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-08-31 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-08-30 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-08-29 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 14 |
| 2018-08-28 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 0 |
| 2018-08-27 | $21.07 | $21.07 | $21.07 | $21.07 | $19.33 | 300 |
| 2018-08-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-23 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-22 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-21 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-20 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-17 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-16 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-15 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-14 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-13 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-10 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2018-08-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 100 |
| 2018-08-08 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-08-07 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-08-06 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-08-03 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-08-02 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-08-01 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-31 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-30 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-27 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-26 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-25 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-24 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-23 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-20 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-19 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-18 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-17 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-16 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-13 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-12 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-11 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-10 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-09 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-06 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 22 |
| 2018-07-05 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-07-03 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 22 |
| 2018-07-02 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-29 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-28 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-27 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-26 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-25 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-22 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-21 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-20 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-19 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 0 |
| 2018-06-18 | $19.91 | $19.91 | $19.91 | $19.91 | $18.26 | 500 |
| 2018-06-15 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 40 |
| 2018-06-14 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 40 |
| 2018-06-13 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-06-12 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-06-11 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-06-08 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-06-07 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-06-06 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 5 |
| 2018-06-05 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-06-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 15 |
| 2018-06-01 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 0 |
| 2018-05-31 | $20.78 | $20.78 | $20.78 | $20.78 | $19.06 | 1,000 |
| 2018-05-30 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-29 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-25 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-24 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-23 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-22 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-21 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-18 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-17 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-16 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-15 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-14 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-11 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-10 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-09 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-08 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-07 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-04 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-03 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-02 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-05-01 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-04-30 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-04-27 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-04-26 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-04-25 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-04-24 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 0 |
| 2018-04-23 | $22.22 | $22.22 | $22.22 | $22.22 | $20.38 | 100 |
| 2018-04-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-19 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-18 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-17 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-16 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-13 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-12 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-11 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-10 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-06 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-05 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-04 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-03 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-04-02 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-03-29 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-03-28 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 0 |
| 2018-03-27 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-26 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-21 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-19 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-16 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-15 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-14 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-13 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-12 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-08 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-07 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-06 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-05 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 16 |
| 2018-03-02 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-03-01 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-28 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-27 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-26 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-21 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-16 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-15 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-14 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-13 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-12 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-08 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-07 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-06 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-05 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-02 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-02-01 | $25.51 | $25.51 | $25.51 | $25.51 | $23.14 | 0 |
| 2018-01-31 | $26.00 | $26.00 | $25.51 | $25.51 | $23.14 | 300 |
| 2018-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 200 |
| 2018-01-29 | $26.70 | $26.70 | $26.70 | $26.70 | $24.22 | 0 |
| 2018-01-26 | $26.70 | $26.70 | $26.70 | $26.70 | $24.22 | 0 |
| 2018-01-25 | $26.70 | $26.70 | $26.70 | $26.70 | $24.22 | 0 |
| 2018-01-24 | $26.70 | $26.70 | $26.70 | $26.70 | $24.22 | 500 |
| 2018-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2018-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2018-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2018-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2018-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 100 |
| 2018-01-16 | $27.07 | $27.07 | $27.07 | $27.07 | $24.56 | 20 |
| 2018-01-12 | $27.07 | $27.07 | $27.07 | $27.07 | $24.56 | 0 |
| 2018-01-11 | $27.07 | $27.07 | $27.07 | $27.07 | $24.56 | 0 |
| 2018-01-10 | $27.07 | $27.07 | $27.07 | $27.07 | $24.56 | 89 |
| 2018-01-09 | $27.07 | $27.07 | $27.07 | $27.07 | $24.56 | 508 |
| 2018-01-08 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 85 |
| 2018-01-05 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
| 2018-01-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 5,800 |
| 2018-01-03 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
| 2018-01-02 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
| 2017-12-29 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
| 2017-12-28 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
| 2017-12-27 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 0 |
| 2017-12-26 | $25.10 | $25.10 | $25.10 | $25.10 | $22.77 | 100 |
| 2017-12-22 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-21 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-20 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-19 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-18 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-15 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-14 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-13 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-12 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-11 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-08 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-07 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 3,000 |
| 2017-12-06 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-05 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-04 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-12-01 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-30 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-29 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-28 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-27 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-24 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-22 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-21 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-20 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-15 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-14 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-13 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-10 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-09 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-08 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 12 |
| 2017-11-07 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-06 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-03 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-02 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-11-01 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 20 |
| 2017-10-31 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-10-30 | $24.21 | $24.21 | $24.21 | $24.21 | $21.96 | 0 |
| 2017-10-27 | $24.34 | $24.34 | $24.21 | $24.21 | $21.96 | 400 |
| 2017-10-26 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-25 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-24 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 5,800 |
| 2017-10-23 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-20 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-19 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-18 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-17 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-16 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-13 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-12 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-11 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-10 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-09 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-06 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-05 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-04 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-03 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-10-02 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-29 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-28 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 36 |
| 2017-09-27 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-26 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-25 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-22 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-21 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-20 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-19 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-18 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-15 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-14 | $24.38 | $24.38 | $24.38 | $24.38 | $22.12 | 0 |
| 2017-09-13 | $24.40 | $24.40 | $24.38 | $24.38 | $22.12 | 800 |
| 2017-09-12 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-09-11 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-09-08 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-09-06 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 50 |
| 2017-09-05 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-09-01 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-31 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-30 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-29 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 36 |
| 2017-08-28 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-25 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-24 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-23 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-22 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 22 |
| 2017-08-21 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-18 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-17 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 0 |
| 2017-08-16 | $23.70 | $23.70 | $23.70 | $23.70 | $21.50 | 100 |
| 2017-08-15 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-14 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-11 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-10 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-09 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-08 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-07 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-04 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 900 |
| 2017-08-03 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-02 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-08-01 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-07-31 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-07-28 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-07-27 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-07-26 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 0 |
| 2017-07-25 | $23.38 | $23.38 | $23.38 | $23.38 | $21.21 | 500 |
| 2017-07-24 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-21 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-20 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-19 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-18 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-17 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-14 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-13 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-12 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-11 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-10 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-07 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 0 |
| 2017-07-05 | $22.84 | $22.84 | $22.84 | $22.84 | $20.72 | 134 |
| 2017-07-03 | $21.65 | $21.65 | $21.65 | $21.65 | $19.64 | 0 |
| 2017-06-30 | $21.65 | $21.65 | $21.65 | $21.65 | $19.64 | 0 |
| 2017-06-29 | $21.65 | $21.65 | $21.65 | $21.65 | $19.64 | 0 |
| 2017-06-28 | $21.65 | $21.65 | $21.65 | $21.65 | $19.64 | 0 |
| 2017-06-27 | $21.65 | $21.65 | $21.65 | $21.65 | $19.64 | 10,000 |
| 2017-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $18.33 | 0 |
| 2017-06-23 | $20.20 | $20.20 | $20.20 | $20.20 | $18.33 | 0 |
| 2017-06-22 | $21.20 | $21.20 | $20.20 | $20.20 | $18.33 | 500 |
| 2017-06-21 | $21.45 | $21.45 | $21.45 | $21.45 | $19.46 | 0 |
| 2017-06-20 | $21.23 | $21.45 | $21.23 | $21.45 | $19.46 | 600 |
| 2017-06-19 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-16 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-15 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-14 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-13 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-12 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-09 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-08 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-07 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-06 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-05 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-02 | $21.49 | $21.49 | $21.49 | $21.49 | $19.50 | 0 |
| 2017-06-01 | $21.34 | $21.49 | $21.34 | $21.49 | $19.50 | 1,000 |
| 2017-05-31 | $21.99 | $21.99 | $21.99 | $21.99 | $19.95 | 73 |
| 2017-05-30 | $21.99 | $21.99 | $21.99 | $21.99 | $19.95 | 0 |
| 2017-05-26 | $21.99 | $21.99 | $21.99 | $21.99 | $19.95 | 200 |
| 2017-05-25 | $21.66 | $21.66 | $21.66 | $21.66 | $19.65 | 73 |
| 2017-05-24 | $21.66 | $21.66 | $21.66 | $21.66 | $19.65 | 0 |
| 2017-05-23 | $21.66 | $21.66 | $21.66 | $21.66 | $19.65 | 0 |
| 2017-05-22 | $21.66 | $21.66 | $21.66 | $21.66 | $19.65 | 0 |
| 2017-05-19 | $21.92 | $21.92 | $21.66 | $21.66 | $19.65 | 300 |
| 2017-05-18 | $21.41 | $21.41 | $21.41 | $21.41 | $19.42 | 0 |
| 2017-05-17 | $21.41 | $21.41 | $21.41 | $21.41 | $19.42 | 0 |
| 2017-05-16 | $21.41 | $21.41 | $21.41 | $21.41 | $19.42 | 0 |
| 2017-05-15 | $21.41 | $21.41 | $21.41 | $21.41 | $19.42 | 100 |
| 2017-05-12 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-11 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-10 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-09 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-08 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-05 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-04 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-03 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-02 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 0 |
| 2017-05-01 | $22.62 | $22.62 | $22.62 | $22.62 | $20.52 | 44 |
| 2017-04-28 | $22.59 | $22.62 | $22.59 | $22.62 | $20.52 | 775 |
| 2017-04-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-26 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-25 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-24 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-20 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-19 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-18 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-17 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-11 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-07 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-05 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-04 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-04-03 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-03-31 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-03-30 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-03-29 | $23.49 | $23.49 | $23.49 | $23.49 | $21.31 | 0 |
| 2017-03-28 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-24 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-23 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-22 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-20 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 0 |
| 2017-03-17 | $23.49 | $23.49 | $23.49 | $23.49 | $21.11 | 1,000 |
| 2017-03-16 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-15 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-14 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-13 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-10 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-09 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-08 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-07 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-06 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-03 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-02 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-03-01 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-28 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-27 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-24 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-23 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-22 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-21 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-17 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-16 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-15 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-14 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-13 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-10 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-09 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-08 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-07 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-06 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-03 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-02 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 0 |
| 2017-02-01 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 10 |
| 2017-01-31 | $24.03 | $24.03 | $24.03 | $24.03 | $21.59 | 118 |
| 2017-01-30 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-27 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-26 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-25 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-24 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-23 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-20 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-19 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-18 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-17 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-13 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-12 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-11 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-10 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-09 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-06 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-05 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-04 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2017-01-03 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-30 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-29 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-28 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-27 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 74 |
| 2016-12-23 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-22 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-21 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-20 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-19 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-16 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-15 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-14 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-13 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-12 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-09 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-08 | $23.11 | $23.11 | $23.11 | $23.11 | $20.77 | 0 |
| 2016-12-07 | $23.18 | $23.20 | $23.11 | $23.11 | $20.77 | 782 |
| 2016-12-06 | $22.10 | $22.10 | $22.10 | $22.10 | $19.86 | 0 |
| 2016-12-05 | $22.10 | $22.10 | $22.10 | $22.10 | $19.86 | 0 |
| 2016-12-02 | $22.10 | $22.10 | $22.10 | $22.10 | $19.86 | 100 |
| 2016-12-01 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-30 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-29 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-28 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-25 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-23 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-22 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-21 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-18 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-17 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-16 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 0 |
| 2016-11-15 | $21.36 | $21.36 | $21.36 | $21.36 | $19.19 | 600 |
| 2016-11-14 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-11 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-10 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-09 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-08 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-07 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-04 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-03 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-02 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-11-01 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-10-31 | $19.68 | $19.68 | $19.68 | $19.68 | $17.69 | 0 |
| 2016-10-28 | $19.71 | $19.71 | $19.68 | $19.68 | $17.69 | 300 |
| 2016-10-27 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-26 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-25 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 50 |
| 2016-10-24 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-21 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-20 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-19 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-18 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-17 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-14 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-13 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-12 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-11 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-10 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-07 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 0 |
| 2016-10-06 | $20.37 | $20.37 | $20.37 | $20.37 | $18.31 | 1,000 |
| 2016-10-05 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-10-04 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-10-03 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 5 |
| 2016-09-30 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-29 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-28 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-27 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-26 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-23 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-22 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-21 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-20 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-19 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-16 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-15 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-14 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-13 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-12 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-09 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-08 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-07 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 0 |
| 2016-09-06 | $21.21 | $21.21 | $21.21 | $21.21 | $19.06 | 392 |
| 2016-09-02 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-09-01 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-31 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-30 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-29 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-26 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-25 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-24 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-23 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 0 |
| 2016-08-22 | $20.72 | $20.72 | $20.72 | $20.72 | $18.62 | 100 |
| 2016-08-19 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-18 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-17 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-16 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-15 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-12 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-11 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-10 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-09 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 0 |
| 2016-08-08 | $19.21 | $19.21 | $19.21 | $19.21 | $17.26 | 120 |
| 2016-08-05 | $19.06 | $19.06 | $19.06 | $19.06 | $17.13 | 0 |
| 2016-08-04 | $19.06 | $19.06 | $19.06 | $19.06 | $17.13 | 0 |
| 2016-08-03 | $19.06 | $19.06 | $19.06 | $19.06 | $17.13 | 0 |
| 2016-08-02 | $19.06 | $19.06 | $19.06 | $19.06 | $17.13 | 0 |
| 2016-08-01 | $19.06 | $19.06 | $19.06 | $19.06 | $17.13 | 0 |
| 2016-07-29 | $19.06 | $19.06 | $19.06 | $19.06 | $17.13 | 0 |
| 2016-07-28 | $19.14 | $19.14 | $18.98 | $19.06 | $17.13 | 700 |
| 2016-07-27 | $20.28 | $20.28 | $20.28 | $20.28 | $18.22 | 3,600 |
| 2016-07-26 | $20.28 | $20.28 | $20.28 | $20.28 | $18.22 | 0 |
| 2016-07-25 | $20.28 | $20.28 | $20.28 | $20.28 | $18.22 | 120 |
| 2016-07-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 29 |
| 2016-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2016-07-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 2 |
| 2016-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2016-07-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 0 |
| 2016-07-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.42 | 417 |
| 2016-07-14 | $20.05 | $20.05 | $20.03 | $20.03 | $18.00 | 200 |
| 2016-07-13 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-12 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-11 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-08 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-07 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-06 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-05 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 0 |
| 2016-07-01 | $18.83 | $18.83 | $18.83 | $18.83 | $16.92 | 200 |
| 2016-06-30 | $18.46 | $18.46 | $18.46 | $18.46 | $16.59 | 0 |
| 2016-06-29 | $18.46 | $18.46 | $18.46 | $18.46 | $16.59 | 0 |
| 2016-06-28 | $18.46 | $18.46 | $18.46 | $18.46 | $16.59 | 0 |
| 2016-06-27 | $18.46 | $18.46 | $18.46 | $18.46 | $16.59 | 0 |
| 2016-06-24 | $18.46 | $18.46 | $18.46 | $18.46 | $16.59 | 180 |
| 2016-06-23 | $19.83 | $19.83 | $19.83 | $19.83 | $17.82 | 900 |
| 2016-06-22 | $19.14 | $19.14 | $19.14 | $19.14 | $17.20 | 180 |
| 2016-06-21 | $19.80 | $19.80 | $19.80 | $19.80 | $17.79 | 805 |
| 2016-06-20 | $18.08 | $18.08 | $18.08 | $18.08 | $16.25 | 0 |
| 2016-06-17 | $18.08 | $18.08 | $18.08 | $18.08 | $16.25 | 5 |
| 2016-06-16 | $18.08 | $18.08 | $18.08 | $18.08 | $16.25 | 175,057 |
| 2016-06-15 | $18.08 | $18.08 | $18.08 | $18.08 | $16.25 | 0 |
| 2016-06-14 | $18.08 | $18.08 | $18.08 | $18.08 | $16.25 | 0 |
| 2016-06-13 | $18.18 | $18.18 | $18.08 | $18.08 | $16.25 | 304 |
| 2016-06-10 | $19.49 | $19.49 | $19.49 | $19.49 | $17.51 | 0 |
| 2016-06-09 | $19.49 | $19.49 | $19.49 | $19.49 | $17.51 | 0 |
| 2016-06-08 | $19.49 | $19.49 | $19.49 | $19.49 | $17.51 | 0 |
| 2016-06-07 | $19.49 | $19.49 | $19.49 | $19.49 | $17.51 | 469 |
| 2016-06-06 | $18.92 | $18.92 | $18.92 | $18.92 | $17.00 | 0 |
| 2016-06-03 | $18.92 | $18.92 | $18.92 | $18.92 | $17.00 | 0 |
| 2016-06-02 | $18.96 | $18.96 | $18.92 | $18.92 | $17.00 | 333 |
| 2016-06-01 | $20.45 | $20.45 | $20.45 | $20.45 | $18.38 | 0 |
| 2016-05-31 | $20.60 | $20.60 | $20.45 | $20.45 | $18.38 | 600 |
| 2016-05-27 | $20.36 | $20.36 | $20.36 | $20.36 | $18.30 | 500 |
| 2016-05-26 | $20.59 | $20.59 | $20.59 | $20.59 | $18.50 | 0 |
| 2016-05-25 | $20.59 | $20.59 | $20.59 | $20.59 | $18.50 | 289 |
| 2016-05-24 | $19.96 | $19.96 | $19.96 | $19.96 | $17.94 | 281 |
| 2016-05-23 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-20 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-19 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-18 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-17 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-16 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-13 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 0 |
| 2016-05-12 | $20.27 | $20.27 | $20.27 | $20.27 | $18.22 | 128 |
| 2016-05-11 | $19.84 | $19.84 | $19.84 | $19.84 | $17.83 | 128 |
| 2016-05-10 | $20.39 | $20.39 | $20.39 | $20.39 | $18.32 | 135 |
| 2016-05-09 | $19.97 | $19.97 | $19.97 | $19.97 | $17.95 | 141 |
| 2016-05-06 | $21.74 | $21.74 | $21.74 | $21.74 | $19.54 | 0 |
| 2016-05-05 | $21.74 | $21.74 | $21.74 | $21.74 | $19.54 | 0 |
| 2016-05-04 | $21.74 | $21.74 | $21.74 | $21.74 | $19.54 | 0 |
| 2016-05-03 | $21.74 | $21.74 | $21.74 | $21.74 | $19.54 | 0 |
| 2016-05-02 | $21.73 | $21.74 | $21.73 | $21.74 | $19.54 | 522 |
| 2016-04-29 | $21.72 | $21.72 | $21.72 | $21.72 | $19.52 | 0 |
| 2016-04-28 | $21.72 | $21.72 | $21.72 | $21.72 | $19.52 | 0 |
| 2016-04-27 | $21.72 | $21.72 | $21.72 | $21.72 | $19.52 | 455 |
| 2016-04-26 | $22.06 | $22.07 | $21.96 | $22.07 | $19.83 | 1,747 |
| 2016-04-25 | $22.55 | $22.55 | $22.55 | $22.55 | $20.26 | 0 |
| 2016-04-22 | $22.55 | $22.55 | $22.55 | $22.55 | $20.26 | 0 |
| 2016-04-21 | $22.72 | $22.72 | $22.55 | $22.55 | $20.26 | 597 |
| 2016-04-20 | $21.65 | $21.65 | $21.65 | $21.65 | $19.46 | 40 |
| 2016-04-19 | $21.65 | $21.65 | $21.65 | $21.65 | $19.46 | 0 |
| 2016-04-18 | $21.65 | $21.65 | $21.65 | $21.65 | $19.46 | 431 |
| 2016-04-15 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 0 |
| 2016-04-14 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 0 |
| 2016-04-13 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 0 |
| 2016-04-12 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 0 |
| 2016-04-11 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 0 |
| 2016-04-08 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 0 |
| 2016-04-07 | $18.48 | $18.48 | $18.48 | $18.48 | $16.61 | 208 |
| 2016-04-06 | $18.55 | $18.55 | $18.55 | $18.55 | $16.67 | 0 |
| 2016-04-05 | $18.55 | $18.55 | $18.55 | $18.55 | $16.67 | 0 |
| 2016-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $16.67 | 500 |
| 2016-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.07 | 0 |
| 2016-03-31 | $19.05 | $19.05 | $19.00 | $19.00 | $17.07 | 236 |
| 2016-03-30 | $19.66 | $19.66 | $19.66 | $19.66 | $17.67 | 0 |
| 2016-03-29 | $19.58 | $19.66 | $19.58 | $19.66 | $17.67 | 379 |
| 2016-03-28 | $19.40 | $19.40 | $19.40 | $19.40 | $17.43 | 0 |
| 2016-03-24 | $19.40 | $19.40 | $19.40 | $19.40 | $17.43 | 0 |
| 2016-03-23 | $19.40 | $19.40 | $19.40 | $19.40 | $17.43 | 439 |
| 2016-03-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.52 | 186 |
| 2016-03-21 | $19.45 | $19.45 | $19.45 | $19.45 | $17.48 | 0 |
| 2016-03-18 | $19.45 | $19.45 | $19.45 | $19.45 | $17.48 | 169 |
| 2016-03-17 | $19.39 | $19.39 | $19.39 | $19.39 | $17.42 | 64 |
| 2016-03-16 | $19.39 | $19.39 | $19.39 | $19.39 | $17.42 | 0 |
| 2016-03-15 | $19.39 | $19.39 | $19.39 | $19.39 | $17.42 | 192 |
| 2016-03-14 | $20.05 | $20.05 | $20.05 | $20.05 | $18.02 | 125 |
| 2016-03-11 | $20.04 | $20.05 | $20.04 | $20.05 | $18.02 | 1,186 |
| 2016-03-10 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 0 |
| 2016-03-09 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 1,000 |
| 2016-03-08 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 50 |
| 2016-03-07 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 0 |
| 2016-03-04 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 0 |
| 2016-03-03 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 0 |
| 2016-03-02 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 0 |
| 2016-03-01 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 0 |
| 2016-02-29 | $17.17 | $17.17 | $17.17 | $17.17 | $15.42 | 440 |
| 2016-02-26 | $17.47 | $17.47 | $17.47 | $17.47 | $15.70 | 0 |
| 2016-02-25 | $17.36 | $17.47 | $17.36 | $17.47 | $15.70 | 484 |
| 2016-02-24 | $17.10 | $17.10 | $17.10 | $17.10 | $15.37 | 0 |
| 2016-02-23 | $17.18 | $17.18 | $17.10 | $17.10 | $15.37 | 5,029 |
| 2016-02-22 | $17.47 | $17.47 | $17.47 | $17.47 | $15.70 | 2 |
| 2016-02-19 | $17.47 | $17.47 | $17.47 | $17.47 | $15.70 | 2,000 |
| 2016-02-18 | $17.47 | $17.47 | $17.47 | $17.47 | $15.70 | 556 |
| 2016-02-17 | $16.67 | $16.67 | $16.67 | $16.67 | $14.98 | 0 |
| 2016-02-16 | $16.67 | $16.67 | $16.67 | $16.67 | $14.98 | 0 |
| 2016-02-12 | $16.67 | $16.67 | $16.67 | $16.67 | $14.98 | 0 |
| 2016-02-11 | $16.67 | $16.67 | $16.67 | $16.67 | $14.98 | 100 |
| 2016-02-10 | $16.60 | $16.60 | $16.57 | $16.60 | $14.92 | 836 |
| 2016-02-09 | $17.21 | $17.21 | $17.21 | $17.21 | $15.47 | 0 |
| 2016-02-08 | $17.21 | $17.21 | $17.21 | $17.21 | $15.47 | 0 |
| 2016-02-05 | $17.21 | $17.21 | $17.21 | $17.21 | $15.47 | 0 |
| 2016-02-04 | $17.41 | $17.41 | $17.21 | $17.21 | $15.47 | 200 |
| 2016-02-03 | $19.19 | $19.19 | $19.19 | $19.19 | $17.24 | 0 |
| 2016-02-02 | $19.19 | $19.19 | $19.19 | $19.19 | $17.24 | 0 |
| 2016-02-01 | $19.10 | $19.19 | $19.10 | $19.19 | $17.24 | 849 |
| 2016-01-29 | $18.09 | $18.09 | $18.09 | $18.09 | $16.26 | 0 |
| 2016-01-28 | $18.09 | $18.09 | $18.09 | $18.09 | $16.26 | 0 |
| 2016-01-27 | $18.09 | $18.09 | $18.09 | $18.09 | $16.26 | 0 |
| 2016-01-26 | $18.09 | $18.09 | $18.09 | $18.09 | $16.26 | 0 |
| 2016-01-25 | $18.09 | $18.09 | $18.09 | $18.09 | $16.26 | 2,660 |
| 2016-01-22 | $17.97 | $17.97 | $17.97 | $17.97 | $16.15 | 160 |
| 2016-01-21 | $17.44 | $17.44 | $17.44 | $17.44 | $15.67 | 0 |
| 2016-01-20 | $17.32 | $17.44 | $17.32 | $17.44 | $15.67 | 229 |
| 2016-01-19 | $18.22 | $18.23 | $18.19 | $18.19 | $16.35 | 855 |
| 2016-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.18 | 533 |
| 2016-01-14 | $18.14 | $18.14 | $18.14 | $18.14 | $16.30 | 550 |
| 2016-01-13 | $18.78 | $18.78 | $18.78 | $18.78 | $16.88 | 0 |
| 2016-01-12 | $18.78 | $18.78 | $18.78 | $18.78 | $16.88 | 0 |
| 2016-01-11 | $18.85 | $18.85 | $18.78 | $18.78 | $16.88 | 373 |
| 2016-01-08 | $19.19 | $19.19 | $19.19 | $19.19 | $17.24 | 0 |
| 2016-01-07 | $19.19 | $19.19 | $19.19 | $19.19 | $17.24 | 43 |
| 2016-01-06 | $19.19 | $19.19 | $19.19 | $19.19 | $17.24 | 300 |
| 2016-01-05 | $19.91 | $19.91 | $19.91 | $19.91 | $17.89 | 135 |
| 2016-01-04 | $19.81 | $19.81 | $19.81 | $19.81 | $17.80 | 138 |
| 2015-12-31 | $19.81 | $19.81 | $19.81 | $19.81 | $17.80 | 5,514 |
| 2015-12-30 | $19.85 | $19.85 | $19.81 | $19.81 | $17.80 | 5,514 |
| 2015-12-29 | $19.64 | $19.64 | $19.64 | $19.64 | $17.65 | 0 |
| 2015-12-28 | $19.64 | $19.64 | $19.64 | $19.64 | $17.65 | 0 |
| 2015-12-24 | $19.64 | $19.64 | $19.64 | $19.64 | $17.65 | 0 |
| 2015-12-23 | $19.64 | $19.64 | $19.64 | $19.64 | $17.65 | 0 |
| 2015-12-22 | $19.64 | $19.64 | $19.64 | $19.64 | $17.65 | 385 |
| 2015-12-21 | $19.61 | $19.64 | $19.61 | $19.64 | $17.65 | 385 |
| 2015-12-18 | $19.34 | $19.34 | $19.34 | $19.34 | $17.38 | 0 |
| 2015-12-17 | $19.34 | $19.34 | $19.34 | $19.34 | $17.38 | 0 |
| 2015-12-16 | $19.34 | $19.34 | $19.34 | $19.34 | $17.38 | 220 |
| 2015-12-15 | $19.36 | $19.36 | $19.36 | $19.36 | $17.40 | 0 |
| 2015-12-14 | $19.36 | $19.36 | $19.36 | $19.36 | $17.40 | 0 |
| 2015-12-11 | $19.36 | $19.36 | $19.36 | $19.36 | $17.40 | 1,000 |
| 2015-12-10 | $19.53 | $19.53 | $19.53 | $19.53 | $17.55 | 200 |
| 2015-12-09 | $19.56 | $19.56 | $19.56 | $19.56 | $17.58 | 117 |
| 2015-12-08 | $20.08 | $20.08 | $20.08 | $20.08 | $18.04 | 0 |
| 2015-12-07 | $20.08 | $20.08 | $20.08 | $20.08 | $18.04 | 117 |
| 2015-12-04 | $20.08 | $20.08 | $20.08 | $20.08 | $18.04 | 273 |
| 2015-12-03 | $20.53 | $20.53 | $20.53 | $20.53 | $18.45 | 273 |
| 2015-12-02 | $20.13 | $20.13 | $20.13 | $20.13 | $18.09 | 0 |
| 2015-12-01 | $20.13 | $20.13 | $20.13 | $20.13 | $18.09 | 0 |
| 2015-11-30 | $20.13 | $20.13 | $20.13 | $20.13 | $18.09 | 0 |
| 2015-11-27 | $20.13 | $20.13 | $20.13 | $20.13 | $18.09 | 0 |
| 2015-11-25 | $20.11 | $20.13 | $20.11 | $20.13 | $18.09 | 280 |
| 2015-11-24 | $20.12 | $20.12 | $20.12 | $20.12 | $18.08 | 0 |
| 2015-11-23 | $20.12 | $20.12 | $20.12 | $20.12 | $18.08 | 122 |
| 2015-11-20 | $20.08 | $20.08 | $20.08 | $20.08 | $18.04 | 10 |
| 2015-11-19 | $20.08 | $20.31 | $20.08 | $20.08 | $18.04 | 577 |
| 2015-11-18 | $19.82 | $19.90 | $19.82 | $19.90 | $17.88 | 256 |
| 2015-11-04 | $19.92 | $19.92 | $19.92 | $19.92 | $17.90 | 3,243 |
| 2015-11-03 | $19.78 | $19.78 | $19.78 | $19.78 | $17.77 | 100 |
| 2015-11-02 | $19.39 | $19.39 | $19.39 | $19.39 | $17.42 | 837 |
| 2015-10-30 | $20.13 | $20.14 | $19.34 | $19.34 | $17.38 | 0 |
| 2015-10-29 | $20.13 | $20.14 | $19.34 | $19.34 | $17.38 | 341 |
| 2015-10-28 | $20.53 | $20.53 | $20.53 | $20.53 | $18.45 | 0 |
| 2015-10-27 | $20.53 | $20.53 | $20.53 | $20.53 | $18.45 | 379 |
| 2015-10-26 | $21.19 | $21.19 | $21.17 | $21.17 | $19.02 | 0 |
| 2015-10-23 | $21.19 | $21.19 | $21.17 | $21.17 | $19.02 | 0 |
| 2015-10-22 | $21.19 | $21.19 | $21.17 | $21.17 | $19.02 | 240 |
| 2015-10-21 | $20.86 | $20.86 | $20.86 | $20.86 | $18.75 | 110 |
| 2015-10-20 | $19.93 | $19.93 | $19.40 | $19.40 | $17.43 | 800 |
| 2015-10-19 | $19.91 | $19.91 | $19.91 | $19.91 | $17.89 | 139 |
| 2015-10-16 | $20.46 | $20.46 | $20.46 | $20.46 | $18.39 | 463 |
| 2015-10-15 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 0 |
| 2015-10-14 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 0 |
| 2015-10-13 | $21.09 | $21.09 | $21.09 | $21.09 | $18.95 | 101 |
| 2015-10-12 | $21.01 | $21.01 | $20.98 | $20.98 | $18.85 | 0 |
| 2015-10-09 | $21.01 | $21.01 | $20.98 | $20.98 | $18.85 | 385 |
| 2015-10-08 | $20.06 | $20.53 | $20.06 | $20.53 | $18.45 | 1,101 |
| 2015-10-07 | $20.66 | $20.66 | $20.13 | $20.13 | $18.09 | 7,866 |
| 2015-10-06 | $18.87 | $18.87 | $18.87 | $18.87 | $16.96 | 0 |
| 2015-10-05 | $18.87 | $18.87 | $18.87 | $18.87 | $16.96 | 533 |
| 2015-10-02 | $18.02 | $18.02 | $17.99 | $18.00 | $16.18 | 0 |
| 2015-10-01 | $18.02 | $18.02 | $17.99 | $18.00 | $16.18 | 0 |
| 2015-09-30 | $18.02 | $18.02 | $17.99 | $18.00 | $16.18 | 8,334 |
| 2015-09-29 | $17.61 | $17.61 | $17.61 | $17.61 | $15.82 | 400 |
| 2015-09-28 | $18.29 | $18.52 | $18.29 | $18.29 | $16.44 | 404 |
| 2015-09-25 | $2.00 | $2.00 | $2.00 | $2.00 | $17.97 | 12 |
| 2015-09-24 | $1.89 | $1.89 | $1.89 | $1.89 | $16.98 | 0 |
| 2015-09-23 | $1.89 | $1.89 | $1.89 | $1.89 | $16.98 | 0 |
| 2015-09-22 | $1.89 | $1.89 | $1.89 | $1.89 | $16.98 | 211 |
| 2015-09-21 | $1.93 | $1.93 | $1.93 | $1.93 | $17.34 | 898 |
| 2015-09-18 | $1.93 | $1.93 | $1.93 | $1.93 | $17.34 | 141 |
| 2015-09-17 | $1.98 | $1.98 | $1.98 | $1.98 | $17.79 | 0 |
| 2015-09-16 | $1.98 | $1.98 | $1.98 | $1.98 | $17.79 | 0 |
| 2015-09-15 | $1.98 | $1.98 | $1.98 | $1.98 | $17.79 | 0 |
| 2015-09-14 | $1.98 | $1.98 | $1.98 | $1.98 | $17.79 | 721 |
| 2015-09-11 | $1.97 | $2.00 | $1.97 | $2.00 | $17.97 | 582 |
| 2015-09-10 | $2.03 | $2.03 | $2.03 | $2.03 | $18.24 | 0 |
| 2015-09-09 | $2.03 | $2.03 | $2.03 | $2.03 | $18.24 | 0 |
| 2015-09-08 | $2.03 | $2.03 | $2.03 | $2.03 | $18.24 | 119 |
| 2015-09-04 | $2.05 | $2.05 | $2.05 | $2.05 | $18.43 | 1,305 |
| 2015-09-03 | $2.01 | $2.01 | $2.00 | $2.00 | $17.97 | 0 |
| 2015-09-02 | $2.01 | $2.01 | $2.00 | $2.00 | $17.97 | 0 |
| 2015-09-01 | $2.01 | $2.01 | $2.00 | $2.00 | $17.97 | 0 |
| 2015-08-31 | $2.01 | $2.01 | $2.00 | $2.00 | $17.97 | 726 |
Nippon Steel Corporation (NISTF) News Headlines
Recent Nippon Steel Corporation (NISTF) News
Similar Companies to Nippon Steel Corporation (NISTF) 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 | -- | -- | -- |