Reading International Inc - Class B (RDIB) Exchange: NASDAQ
Data as of Aug. 22, 2025
$13.00 ($0.00) 0.00%
Reading International Inc - Class B - Daily Information
Click for more stock information on Reading International Inc - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.00 |
| Previous Close | $13.00 |
| High | $13.00 |
| Low | $13.00 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $13.00 |
| Adjusted High | $13.00 |
| Adjusted Low | $13.00 |
About Reading International Inc - Class B (RDIB)
Reading International, Inc. (RDI) is an internationally diversified principally focused on the development, ownership and operation of entertainment and real property assets in the United States, Australia, and New Zealand. As of December 31, 2011, the Company operated in two segments: Cinema Exhibition, through its 57 cinemas, and Real Estate, including real estate development and the rental of retail, commercial and live theater assets. As of December 31, 2011, the Company's principal assets included interests in 55 cinemas consisting of 462 screens; interests in four live theaters (the Union Square, the Orpheum and Minetta Lane in Manhattan and the Royal George in Chicago), and ownership of approximately 1.2 million square feet of developed commercial real estate, and approximately 15.6 million square feet of land. In November 2012, it announced the sale of its Indooroopilly property in Brisbane, Australia.
Invest in Reading International Inc - Class B (RDIB)
Historical Stock Data for Reading International Inc - Class B (RDIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,101 |
| 2025-08-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,068 |
| 2025-08-20 | $10.32 | $12.00 | $10.32 | $12.00 | $12.00 | 5,609 |
| 2025-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5,161 |
| 2025-08-18 | $11.96 | $11.96 | $10.60 | $10.60 | $10.60 | 16,229 |
| 2025-08-15 | $12.27 | $12.80 | $11.81 | $11.81 | $11.81 | 6,557 |
| 2025-08-14 | $12.01 | $13.20 | $12.01 | $13.20 | $13.20 | 6,526 |
| 2025-08-13 | $13.10 | $13.10 | $12.01 | $12.01 | $12.01 | 6,160 |
| 2025-08-12 | $11.97 | $13.41 | $11.97 | $13.10 | $13.10 | 6,531 |
| 2025-08-11 | $12.40 | $13.20 | $11.51 | $12.14 | $12.14 | 18,112 |
| 2025-08-08 | $11.94 | $13.45 | $11.50 | $13.45 | $13.45 | 13,164 |
| 2025-08-07 | $10.70 | $12.80 | $10.70 | $11.95 | $11.95 | 39,854 |
| 2025-08-06 | $11.70 | $12.35 | $11.23 | $11.23 | $11.23 | 5,230 |
| 2025-08-05 | $9.30 | $12.73 | $8.70 | $10.85 | $10.85 | 44,258 |
| 2025-08-04 | $8.89 | $10.10 | $8.87 | $9.30 | $9.30 | 17,252 |
| 2025-08-01 | $9.70 | $10.00 | $8.96 | $9.10 | $9.10 | 8,583 |
| 2025-07-31 | $10.23 | $10.85 | $9.98 | $9.98 | $9.98 | 5,996 |
| 2025-07-30 | $11.09 | $11.19 | $10.17 | $11.19 | $11.19 | 2,892 |
| 2025-07-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 807 |
| 2025-07-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,353 |
| 2025-07-25 | $10.27 | $10.80 | $10.27 | $10.30 | $10.30 | 3,532 |
| 2025-07-24 | $10.22 | $10.22 | $10.12 | $10.12 | $10.12 | 5,093 |
| 2025-07-23 | $11.11 | $11.11 | $10.22 | $10.71 | $10.71 | 11,976 |
| 2025-07-22 | $10.40 | $11.09 | $10.35 | $10.42 | $10.42 | 9,269 |
| 2025-07-21 | $9.06 | $10.95 | $8.97 | $10.55 | $10.55 | 27,019 |
| 2025-07-18 | $10.00 | $10.75 | $8.91 | $9.03 | $9.03 | 19,672 |
| 2025-07-17 | $9.50 | $9.85 | $9.23 | $9.35 | $9.35 | 17,280 |
| 2025-07-16 | $9.20 | $9.95 | $8.70 | $9.82 | $9.82 | 17,536 |
| 2025-07-15 | $9.30 | $9.30 | $8.90 | $9.20 | $9.20 | 6,182 |
| 2025-07-14 | $9.80 | $10.20 | $8.96 | $9.40 | $9.40 | 5,961 |
| 2025-07-11 | $10.42 | $11.00 | $9.88 | $10.20 | $10.20 | 13,316 |
| 2025-07-10 | $10.76 | $11.82 | $10.10 | $10.60 | $10.60 | 13,665 |
| 2025-07-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 18 |
| 2025-07-08 | $10.40 | $10.40 | $10.38 | $10.39 | $10.39 | 2,831 |
| 2025-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 287 |
| 2025-07-03 | $10.39 | $10.40 | $9.75 | $10.00 | $10.00 | 21,962 |
| 2025-07-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 114 |
| 2025-07-01 | $9.86 | $9.86 | $9.71 | $9.71 | $9.71 | 972 |
| 2025-06-30 | $10.05 | $10.35 | $9.60 | $9.69 | $9.69 | 49,549 |
| 2025-06-27 | $10.30 | $10.45 | $9.30 | $9.47 | $9.47 | 38,533 |
| 2025-06-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 863 |
| 2025-06-25 | $10.05 | $10.60 | $8.91 | $10.45 | $10.45 | 6,323 |
| 2025-06-24 | $9.52 | $11.25 | $9.49 | $10.70 | $10.70 | 26,099 |
| 2025-06-23 | $9.70 | $10.68 | $9.70 | $10.10 | $10.10 | 4,165 |
| 2025-06-20 | $9.20 | $10.30 | $9.20 | $10.30 | $10.30 | 880 |
| 2025-06-18 | $9.20 | $10.18 | $9.00 | $9.88 | $9.88 | 10,147 |
| 2025-06-17 | $9.71 | $10.60 | $9.20 | $9.35 | $9.35 | 9,375 |
| 2025-06-16 | $10.92 | $10.92 | $9.50 | $9.65 | $9.65 | 4,955 |
| 2025-06-13 | $10.00 | $12.72 | $10.00 | $10.33 | $10.33 | 23,759 |
| 2025-06-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 164 |
| 2025-06-11 | $9.99 | $10.20 | $9.70 | $10.00 | $10.00 | 3,605 |
| 2025-06-10 | $9.45 | $10.33 | $9.45 | $10.33 | $10.33 | 1,387 |
| 2025-06-09 | $9.96 | $10.40 | $9.74 | $9.74 | $9.74 | 4,585 |
| 2025-06-06 | $11.45 | $12.69 | $8.63 | $9.60 | $9.60 | 19,872 |
| 2025-06-05 | $11.33 | $13.23 | $11.20 | $11.85 | $11.85 | 13,724 |
| 2025-06-04 | $10.88 | $12.27 | $10.40 | $11.35 | $11.35 | 8,166 |
| 2025-06-03 | $10.89 | $10.94 | $10.88 | $10.94 | $10.94 | 1,160 |
| 2025-06-02 | $10.35 | $11.05 | $10.14 | $10.25 | $10.25 | 6,000 |
| 2025-05-30 | $10.64 | $10.64 | $9.60 | $10.55 | $10.55 | 5,410 |
| 2025-05-29 | $10.22 | $10.22 | $9.30 | $9.99 | $9.99 | 5,888 |
| 2025-05-28 | $10.70 | $11.35 | $10.35 | $10.36 | $10.36 | 4,408 |
| 2025-05-27 | $10.34 | $10.89 | $10.34 | $10.89 | $10.89 | 1,960 |
| 2025-05-23 | $9.93 | $10.90 | $9.70 | $10.90 | $10.90 | 5,538 |
| 2025-05-22 | $11.00 | $11.00 | $10.10 | $10.14 | $10.14 | 2,779 |
| 2025-05-21 | $10.66 | $11.50 | $9.78 | $10.50 | $10.50 | 7,399 |
| 2025-05-20 | $10.55 | $11.59 | $10.51 | $11.23 | $11.23 | 2,786 |
| 2025-05-19 | $10.02 | $11.91 | $10.02 | $10.71 | $10.71 | 7,131 |
| 2025-05-16 | $11.45 | $11.45 | $10.12 | $10.12 | $10.12 | 781 |
| 2025-05-15 | $10.98 | $13.89 | $10.23 | $10.23 | $10.23 | 41,790 |
| 2025-05-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 448 |
| 2025-05-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 190 |
| 2025-05-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 361 |
| 2025-05-09 | $10.30 | $11.75 | $10.11 | $10.54 | $10.54 | 8,801 |
| 2025-05-08 | $12.00 | $12.00 | $11.00 | $11.01 | $11.01 | 1,387 |
| 2025-05-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 489 |
| 2025-05-06 | $11.56 | $13.00 | $11.56 | $11.90 | $11.90 | 9,147 |
| 2025-05-05 | $12.44 | $13.20 | $11.30 | $11.55 | $11.55 | 13,556 |
| 2025-05-02 | $13.30 | $13.30 | $12.50 | $12.50 | $12.50 | 529 |
| 2025-05-01 | $12.20 | $13.35 | $12.20 | $13.35 | $13.35 | 3,589 |
| 2025-04-30 | $11.02 | $12.11 | $11.02 | $11.45 | $11.45 | 3,163 |
| 2025-04-29 | $13.21 | $14.95 | $11.09 | $11.42 | $11.42 | 16,413 |
| 2025-04-28 | $10.98 | $13.48 | $9.03 | $12.32 | $12.32 | 14,840 |
| 2025-04-25 | $9.90 | $11.20 | $9.77 | $11.20 | $11.20 | 6,758 |
| 2025-04-24 | $10.35 | $10.35 | $9.58 | $10.14 | $10.14 | 1,165 |
| 2025-04-23 | $10.38 | $11.25 | $10.00 | $10.41 | $10.41 | 5,547 |
| 2025-04-22 | $10.36 | $10.36 | $9.75 | $10.29 | $10.29 | 1,031 |
| 2025-04-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 508 |
| 2025-04-17 | $9.20 | $10.00 | $9.01 | $10.00 | $10.00 | 2,344 |
| 2025-04-16 | $9.26 | $9.38 | $9.25 | $9.35 | $9.35 | 2,324 |
| 2025-04-15 | $8.09 | $8.90 | $8.09 | $8.90 | $8.90 | 2,334 |
| 2025-04-14 | $7.80 | $9.30 | $7.61 | $8.50 | $8.50 | 12,895 |
| 2025-04-11 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 2,370 |
| 2025-04-10 | $7.66 | $8.94 | $7.34 | $7.34 | $7.34 | 10,465 |
| 2025-04-09 | $6.84 | $7.68 | $6.84 | $7.56 | $7.56 | 3,761 |
| 2025-04-08 | $7.50 | $7.50 | $7.46 | $7.46 | $7.46 | 763 |
| 2025-04-07 | $8.80 | $8.80 | $7.50 | $7.64 | $7.64 | 5,529 |
| 2025-04-04 | $7.50 | $7.54 | $7.50 | $7.50 | $7.50 | 1,636 |
| 2025-04-03 | $6.70 | $8.65 | $6.70 | $7.70 | $7.70 | 12,471 |
| 2025-04-02 | $7.51 | $7.80 | $7.22 | $7.22 | $7.22 | 4,281 |
| 2025-04-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 488 |
| 2025-03-31 | $7.72 | $8.71 | $7.02 | $7.02 | $7.02 | 1,799 |
| 2025-03-28 | $7.39 | $7.39 | $7.02 | $7.02 | $7.02 | 562 |
| 2025-03-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 411 |
| 2025-03-26 | $7.19 | $7.19 | $7.00 | $7.00 | $7.00 | 276 |
| 2025-03-25 | $7.10 | $7.61 | $7.10 | $7.10 | $7.10 | 3,818 |
| 2025-03-24 | $7.38 | $7.88 | $7.30 | $7.88 | $7.88 | 2,175 |
| 2025-03-21 | $8.95 | $8.95 | $8.00 | $8.29 | $8.29 | 6,929 |
| 2025-03-20 | $9.38 | $9.38 | $8.76 | $9.31 | $9.31 | 11,314 |
| 2025-03-19 | $9.97 | $9.97 | $8.75 | $8.75 | $8.75 | 8,440 |
| 2025-03-18 | $7.60 | $12.30 | $7.60 | $9.90 | $9.90 | 72,461 |
| 2025-03-17 | $7.61 | $8.30 | $7.52 | $7.53 | $7.53 | 2,443 |
| 2025-03-14 | $7.32 | $8.01 | $7.30 | $7.44 | $7.44 | 2,787 |
| 2025-03-13 | $7.50 | $7.94 | $7.15 | $7.79 | $7.79 | 7,006 |
| 2025-03-12 | $8.70 | $8.70 | $6.06 | $6.93 | $6.93 | 96,813 |
| 2025-03-11 | $7.31 | $8.04 | $7.31 | $8.04 | $8.04 | 1,858 |
| 2025-03-10 | $7.48 | $7.99 | $7.48 | $7.99 | $7.99 | 1,221 |
| 2025-03-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 571 |
| 2025-03-06 | $7.25 | $8.70 | $6.70 | $7.41 | $7.41 | 14,258 |
| 2025-03-05 | $6.74 | $9.50 | $6.70 | $7.42 | $7.42 | 11,029 |
| 2025-03-04 | $6.95 | $6.95 | $6.46 | $6.83 | $6.83 | 989 |
| 2025-03-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 145 |
| 2025-02-28 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 167 |
| 2025-02-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 49 |
| 2025-02-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 92 |
| 2025-02-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 19 |
| 2025-02-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 258 |
| 2025-02-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 11 |
| 2025-02-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 125 |
| 2025-02-19 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 173 |
| 2025-02-18 | $6.83 | $7.48 | $6.83 | $7.39 | $7.39 | 2,624 |
| 2025-02-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 27 |
| 2025-02-13 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 49 |
| 2025-02-12 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 410 |
| 2025-02-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 179 |
| 2025-02-10 | $7.53 | $7.53 | $6.74 | $6.74 | $6.74 | 1,802 |
| 2025-02-07 | $6.35 | $6.50 | $6.35 | $6.39 | $6.39 | 1,165 |
| 2025-02-06 | $6.45 | $6.45 | $6.16 | $6.16 | $6.16 | 293 |
| 2025-02-05 | $6.37 | $6.37 | $6.10 | $6.10 | $6.10 | 3,999 |
| 2025-02-04 | $6.37 | $6.37 | $5.90 | $6.00 | $6.00 | 483 |
| 2025-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 66 |
| 2025-01-31 | $5.99 | $6.50 | $5.99 | $6.50 | $6.50 | 721 |
| 2025-01-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 306 |
| 2025-01-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 242 |
| 2025-01-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 422 |
| 2025-01-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,450 |
| 2025-01-24 | $6.51 | $6.77 | $6.48 | $6.62 | $6.62 | 2,647 |
| 2025-01-23 | $6.30 | $6.50 | $6.30 | $6.48 | $6.48 | 1,565 |
| 2025-01-22 | $6.31 | $6.65 | $6.30 | $6.30 | $6.30 | 5,304 |
| 2025-01-21 | $6.05 | $6.30 | $6.05 | $6.28 | $6.28 | 1,659 |
| 2025-01-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,910 |
| 2025-01-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 2,143 |
| 2025-01-15 | $6.42 | $6.44 | $6.39 | $6.39 | $6.39 | 2,801 |
| 2025-01-14 | $6.10 | $6.25 | $5.78 | $6.20 | $6.20 | 6,613 |
| 2025-01-13 | $6.40 | $6.42 | $6.40 | $6.42 | $6.42 | 2,966 |
| 2025-01-10 | $6.82 | $7.55 | $6.42 | $6.42 | $6.42 | 6,859 |
| 2025-01-08 | $7.21 | $7.47 | $6.75 | $6.85 | $6.85 | 2,971 |
| 2025-01-07 | $8.70 | $9.00 | $7.65 | $7.65 | $7.65 | 17,601 |
| 2025-01-06 | $8.47 | $8.80 | $8.10 | $8.50 | $8.50 | 7,097 |
| 2025-01-03 | $8.00 | $8.19 | $7.90 | $8.00 | $8.00 | 2,214 |
| 2025-01-02 | $8.50 | $8.51 | $7.46 | $7.80 | $7.80 | 40,217 |
| 2024-12-31 | $7.74 | $9.22 | $7.74 | $8.50 | $8.50 | 8,226 |
| 2024-12-30 | $7.85 | $8.50 | $7.09 | $7.94 | $7.94 | 6,841 |
| 2024-12-27 | $8.37 | $8.37 | $7.70 | $7.76 | $7.76 | 6,357 |
| 2024-12-26 | $8.00 | $9.63 | $7.50 | $8.17 | $8.17 | 21,007 |
| 2024-12-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 234 |
| 2024-12-23 | $6.86 | $8.55 | $6.86 | $7.80 | $7.80 | 17,316 |
| 2024-12-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 328 |
| 2024-12-19 | $6.49 | $6.49 | $6.36 | $6.36 | $6.36 | 996 |
| 2024-12-18 | $6.52 | $6.97 | $6.25 | $6.25 | $6.25 | 1,818 |
| 2024-12-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,189 |
| 2024-12-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2,844 |
| 2024-12-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,742 |
| 2024-12-12 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 472 |
| 2024-12-11 | $6.28 | $6.28 | $6.06 | $6.21 | $6.21 | 1,411 |
| 2024-12-10 | $6.47 | $6.50 | $6.27 | $6.30 | $6.30 | 1,992 |
| 2024-12-09 | $6.28 | $6.28 | $6.25 | $6.25 | $6.25 | 2,358 |
| 2024-12-06 | $6.48 | $6.48 | $6.26 | $6.26 | $6.26 | 292 |
| 2024-12-05 | $6.34 | $6.54 | $6.34 | $6.50 | $6.50 | 2,263 |
| 2024-12-04 | $6.61 | $6.65 | $6.26 | $6.64 | $6.64 | 4,489 |
| 2024-12-03 | $6.64 | $6.65 | $6.02 | $6.65 | $6.65 | 1,520 |
| 2024-12-02 | $6.59 | $6.68 | $6.59 | $6.68 | $6.68 | 1,276 |
| 2024-11-29 | $6.36 | $6.36 | $5.89 | $6.26 | $6.26 | 1,752 |
| 2024-11-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,126 |
| 2024-11-26 | $6.80 | $7.11 | $6.36 | $6.36 | $6.36 | 7,330 |
| 2024-11-25 | $6.78 | $7.08 | $6.70 | $6.70 | $6.70 | 9,178 |
| 2024-11-22 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 3,382 |
| 2024-11-21 | $7.00 | $7.00 | $6.33 | $6.49 | $6.49 | 6,999 |
| 2024-11-20 | $6.30 | $6.55 | $5.96 | $6.55 | $6.55 | 6,646 |
| 2024-11-19 | $6.55 | $6.78 | $6.48 | $6.54 | $6.54 | 1,744 |
| 2024-11-18 | $6.06 | $6.63 | $6.05 | $6.05 | $6.05 | 8,701 |
| 2024-11-15 | $7.21 | $7.21 | $6.48 | $6.53 | $6.53 | 1,651 |
| 2024-11-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 408 |
| 2024-11-13 | $7.10 | $7.10 | $6.81 | $6.85 | $6.85 | 3,129 |
| 2024-11-12 | $7.20 | $7.20 | $7.10 | $7.17 | $7.17 | 2,890 |
| 2024-11-11 | $8.10 | $8.14 | $7.22 | $7.23 | $7.23 | 8,033 |
| 2024-11-08 | $7.69 | $7.69 | $7.03 | $7.64 | $7.64 | 4,413 |
| 2024-11-07 | $7.10 | $7.10 | $7.09 | $7.09 | $7.09 | 813 |
| 2024-11-06 | $6.91 | $7.70 | $6.91 | $7.10 | $7.10 | 1,287 |
| 2024-11-05 | $7.06 | $7.11 | $6.80 | $6.91 | $6.91 | 2,448 |
| 2024-11-04 | $6.87 | $6.90 | $6.70 | $6.90 | $6.90 | 2,521 |
| 2024-11-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 269 |
| 2024-10-31 | $6.70 | $6.79 | $6.44 | $6.79 | $6.79 | 1,971 |
| 2024-10-30 | $6.97 | $6.97 | $6.43 | $6.79 | $6.79 | 5,320 |
| 2024-10-29 | $6.91 | $7.15 | $6.90 | $6.90 | $6.90 | 7,300 |
| 2024-10-28 | $7.16 | $7.70 | $7.00 | $7.17 | $7.17 | 14,625 |
| 2024-10-25 | $7.00 | $7.20 | $6.85 | $6.92 | $6.92 | 18,773 |
| 2024-10-24 | $7.00 | $7.40 | $6.68 | $7.08 | $7.08 | 17,022 |
| 2024-10-23 | $7.77 | $8.01 | $6.80 | $7.04 | $7.04 | 58,790 |
| 2024-10-22 | $6.98 | $7.50 | $6.83 | $6.84 | $6.84 | 36,337 |
| 2024-10-21 | $7.36 | $7.97 | $6.50 | $6.75 | $6.75 | 11,555 |
| 2024-10-18 | $9.49 | $9.77 | $7.00 | $7.26 | $7.26 | 20,087 |
| 2024-10-17 | $7.60 | $9.28 | $7.60 | $8.97 | $8.97 | 21,431 |
| 2024-10-16 | $7.38 | $8.12 | $6.89 | $7.55 | $7.55 | 12,844 |
| 2024-10-15 | $5.97 | $7.48 | $5.97 | $7.48 | $7.48 | 10,582 |
| 2024-10-14 | $6.74 | $6.80 | $6.16 | $6.35 | $6.35 | 18,534 |
| 2024-10-11 | $6.52 | $6.93 | $6.52 | $6.70 | $6.70 | 15,146 |
| 2024-10-10 | $7.21 | $7.50 | $6.54 | $7.28 | $7.28 | 13,321 |
| 2024-10-09 | $7.50 | $7.60 | $7.40 | $7.41 | $7.41 | 3,519 |
| 2024-10-08 | $7.23 | $7.58 | $7.20 | $7.52 | $7.52 | 5,417 |
| 2024-10-07 | $7.28 | $7.39 | $7.20 | $7.34 | $7.34 | 20,728 |
| 2024-10-04 | $7.51 | $8.00 | $7.06 | $7.74 | $7.74 | 10,737 |
| 2024-10-03 | $7.83 | $8.60 | $7.60 | $7.60 | $7.60 | 4,122 |
| 2024-10-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 872 |
| 2024-10-01 | $8.90 | $8.90 | $7.39 | $8.22 | $8.22 | 18,997 |
| 2024-09-30 | $8.20 | $8.70 | $7.72 | $8.21 | $8.21 | 18,737 |
| 2024-09-27 | $8.08 | $8.50 | $7.69 | $7.69 | $7.69 | 3,796 |
| 2024-09-26 | $7.85 | $8.50 | $7.55 | $7.89 | $7.89 | 5,149 |
| 2024-09-25 | $7.60 | $8.00 | $7.10 | $7.69 | $7.69 | 9,363 |
| 2024-09-24 | $7.96 | $8.30 | $7.51 | $7.74 | $7.74 | 9,985 |
| 2024-09-23 | $8.47 | $8.60 | $8.01 | $8.47 | $8.47 | 2,767 |
| 2024-09-20 | $8.97 | $9.70 | $7.70 | $7.91 | $7.91 | 35,092 |
| 2024-09-19 | $9.60 | $10.00 | $9.01 | $9.10 | $9.10 | 4,525 |
| 2024-09-18 | $9.20 | $10.00 | $9.20 | $9.50 | $9.50 | 2,731 |
| 2024-09-17 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 3,999 |
| 2024-09-16 | $11.38 | $11.38 | $9.20 | $9.65 | $9.65 | 27,202 |
| 2024-09-13 | $10.55 | $11.19 | $10.40 | $10.73 | $10.73 | 3,394 |
| 2024-09-12 | $10.49 | $10.67 | $10.49 | $10.60 | $10.60 | 1,728 |
| 2024-09-11 | $10.08 | $11.00 | $10.08 | $10.11 | $10.11 | 2,618 |
| 2024-09-10 | $9.78 | $10.50 | $9.60 | $10.00 | $10.00 | 5,224 |
| 2024-09-09 | $9.61 | $10.45 | $9.09 | $9.70 | $9.70 | 5,549 |
| 2024-09-06 | $8.80 | $9.59 | $8.80 | $9.15 | $9.15 | 4,578 |
| 2024-09-05 | $8.60 | $9.15 | $8.47 | $8.53 | $8.53 | 2,859 |
| 2024-09-04 | $8.98 | $9.10 | $8.42 | $8.60 | $8.60 | 3,754 |
| 2024-09-03 | $10.00 | $10.00 | $9.00 | $9.01 | $9.01 | 10,915 |
| 2024-08-30 | $9.70 | $9.70 | $9.49 | $9.49 | $9.49 | 1,913 |
| 2024-08-29 | $10.00 | $10.20 | $9.60 | $9.83 | $9.83 | 3,347 |
| 2024-08-28 | $10.81 | $10.81 | $9.88 | $10.12 | $10.12 | 16,353 |
| 2024-08-27 | $10.91 | $11.90 | $10.70 | $10.86 | $10.86 | 4,817 |
| 2024-08-26 | $11.24 | $11.49 | $10.42 | $10.97 | $10.97 | 29,307 |
| 2024-08-23 | $11.06 | $11.28 | $10.90 | $10.90 | $10.90 | 4,732 |
| 2024-08-22 | $11.15 | $11.60 | $10.74 | $10.74 | $10.74 | 7,059 |
| 2024-08-21 | $11.30 | $12.05 | $10.80 | $11.20 | $11.20 | 21,708 |
| 2024-08-20 | $10.76 | $11.00 | $10.75 | $10.90 | $10.90 | 3,201 |
| 2024-08-19 | $10.95 | $11.32 | $10.78 | $11.10 | $11.10 | 5,703 |
| 2024-08-16 | $11.21 | $11.52 | $11.09 | $11.09 | $11.09 | 1,647 |
| 2024-08-15 | $10.73 | $11.81 | $10.73 | $11.54 | $11.54 | 3,317 |
| 2024-08-14 | $12.03 | $12.40 | $11.57 | $11.72 | $11.72 | 12,626 |
| 2024-08-13 | $13.40 | $13.50 | $12.50 | $12.50 | $12.50 | 3,745 |
| 2024-08-12 | $11.90 | $12.96 | $11.13 | $12.82 | $12.82 | 22,330 |
| 2024-08-09 | $12.00 | $12.40 | $11.53 | $11.90 | $11.90 | 3,898 |
| 2024-08-08 | $13.00 | $14.50 | $12.05 | $12.05 | $12.05 | 19,543 |
| 2024-08-07 | $13.89 | $14.80 | $12.25 | $12.70 | $12.70 | 14,312 |
| 2024-08-06 | $15.15 | $15.15 | $13.00 | $13.53 | $13.53 | 12,117 |
| 2024-08-05 | $12.49 | $15.50 | $11.55 | $13.77 | $13.77 | 36,894 |
| 2024-08-02 | $13.60 | $13.60 | $13.48 | $13.50 | $13.50 | 1,275 |
| 2024-08-01 | $14.97 | $14.97 | $13.60 | $13.60 | $13.60 | 3,811 |
| 2024-07-31 | $17.30 | $17.30 | $13.16 | $13.75 | $13.75 | 33,798 |
| 2024-07-30 | $16.73 | $18.59 | $14.90 | $16.30 | $16.30 | 63,829 |
| 2024-07-29 | $14.60 | $16.90 | $12.64 | $15.85 | $15.85 | 53,733 |
| 2024-07-26 | $17.51 | $17.51 | $14.35 | $15.13 | $15.13 | 22,071 |
| 2024-07-25 | $17.40 | $17.99 | $17.03 | $17.81 | $17.81 | 4,535 |
| 2024-07-24 | $16.02 | $17.37 | $14.14 | $17.35 | $17.35 | 10,824 |
| 2024-07-23 | $14.78 | $21.34 | $14.78 | $17.70 | $17.70 | 61,669 |
| 2024-07-22 | $13.50 | $15.39 | $12.38 | $14.50 | $14.50 | 27,385 |
| 2024-07-19 | $14.50 | $14.50 | $13.69 | $14.00 | $14.00 | 4,651 |
| 2024-07-18 | $12.79 | $16.40 | $12.79 | $14.50 | $14.50 | 25,656 |
| 2024-07-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 166 |
| 2024-07-16 | $13.50 | $13.50 | $12.82 | $13.35 | $13.35 | 747 |
| 2024-07-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 116 |
| 2024-07-12 | $15.00 | $15.05 | $13.82 | $13.95 | $13.95 | 4,874 |
| 2024-07-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2024-07-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 260 |
| 2024-07-09 | $14.01 | $14.60 | $14.01 | $14.60 | $14.60 | 895 |
| 2024-07-08 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 234 |
| 2024-07-05 | $14.25 | $14.25 | $13.50 | $14.09 | $14.09 | 804 |
| 2024-07-03 | $13.20 | $14.07 | $13.20 | $14.07 | $14.07 | 6,441 |
| 2024-07-02 | $13.87 | $13.87 | $13.40 | $13.40 | $13.40 | 879 |
| 2024-07-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 309 |
| 2024-06-28 | $14.29 | $15.20 | $12.69 | $13.40 | $13.40 | 10,209 |
| 2024-06-27 | $12.29 | $13.60 | $11.90 | $13.01 | $13.01 | 5,789 |
| 2024-06-26 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 162 |
| 2024-06-25 | $13.30 | $13.44 | $13.05 | $13.05 | $13.05 | 2,060 |
| 2024-06-24 | $12.96 | $14.30 | $12.86 | $13.60 | $13.60 | 3,140 |
| 2024-06-21 | $13.33 | $13.33 | $12.25 | $12.25 | $12.25 | 8,415 |
| 2024-06-20 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 640 |
| 2024-06-18 | $13.16 | $13.16 | $13.05 | $13.05 | $13.05 | 1,788 |
| 2024-06-17 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 110 |
| 2024-06-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 498 |
| 2024-06-13 | $13.50 | $13.50 | $12.50 | $12.50 | $12.50 | 594 |
| 2024-06-12 | $13.39 | $13.48 | $13.39 | $13.48 | $13.48 | 1,128 |
| 2024-06-11 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 579 |
| 2024-06-10 | $12.51 | $12.61 | $12.51 | $12.61 | $12.61 | 918 |
| 2024-06-07 | $12.76 | $12.76 | $12.50 | $12.50 | $12.50 | 1,094 |
| 2024-06-06 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 310 |
| 2024-06-05 | $13.60 | $13.60 | $12.51 | $12.51 | $12.51 | 736 |
| 2024-06-04 | $13.97 | $14.14 | $13.51 | $14.14 | $14.14 | 2,122 |
| 2024-06-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 575 |
| 2024-05-31 | $15.34 | $15.95 | $14.10 | $14.10 | $14.10 | 6,927 |
| 2024-05-30 | $15.00 | $16.20 | $14.51 | $15.41 | $15.41 | 3,427 |
| 2024-05-29 | $14.76 | $15.50 | $14.41 | $15.50 | $15.50 | 3,735 |
| 2024-05-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 48 |
| 2024-05-24 | $14.55 | $15.14 | $13.80 | $14.40 | $14.40 | 10,893 |
| 2024-05-23 | $14.87 | $15.22 | $14.00 | $14.55 | $14.55 | 4,652 |
| 2024-05-22 | $14.90 | $14.98 | $14.60 | $14.85 | $14.85 | 3,874 |
| 2024-05-21 | $14.32 | $15.70 | $14.32 | $15.00 | $15.00 | 5,560 |
| 2024-05-20 | $15.20 | $16.30 | $15.12 | $15.21 | $15.21 | 9,594 |
| 2024-05-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 38 |
| 2024-05-16 | $15.42 | $15.75 | $15.00 | $15.75 | $15.75 | 7,266 |
| 2024-05-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 141 |
| 2024-05-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 54 |
| 2024-05-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 143 |
| 2024-05-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 54 |
| 2024-05-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 231 |
| 2024-05-08 | $15.29 | $15.31 | $15.29 | $15.31 | $15.31 | 320 |
| 2024-05-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 387 |
| 2024-05-06 | $16.01 | $16.17 | $15.03 | $15.70 | $15.70 | 21,776 |
| 2024-05-03 | $16.00 | $16.00 | $15.30 | $15.80 | $15.80 | 780 |
| 2024-05-02 | $14.38 | $15.40 | $14.38 | $15.40 | $15.40 | 608 |
| 2024-05-01 | $15.19 | $15.65 | $15.18 | $15.50 | $15.50 | 1,366 |
| 2024-04-30 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 52 |
| 2024-04-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 65 |
| 2024-04-26 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 842 |
| 2024-04-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 42 |
| 2024-04-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 402 |
| 2024-04-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 333 |
| 2024-04-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 75 |
| 2024-04-19 | $14.26 | $14.70 | $14.26 | $14.70 | $14.70 | 467 |
| 2024-04-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 136 |
| 2024-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 386 |
| 2024-04-16 | $14.65 | $14.65 | $14.55 | $14.55 | $14.55 | 942 |
| 2024-04-15 | $14.00 | $14.80 | $14.00 | $14.80 | $14.80 | 487 |
| 2024-04-12 | $14.50 | $14.50 | $13.70 | $13.70 | $13.70 | 224 |
| 2024-04-11 | $14.73 | $14.73 | $14.01 | $14.01 | $14.01 | 436 |
| 2024-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 221 |
| 2024-04-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 138 |
| 2024-04-08 | $14.45 | $14.60 | $14.45 | $14.50 | $14.50 | 2,968 |
| 2024-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 185 |
| 2024-04-04 | $14.96 | $15.20 | $14.21 | $14.86 | $14.86 | 20,327 |
| 2024-04-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 300 |
| 2024-04-02 | $14.04 | $14.90 | $14.04 | $14.90 | $14.90 | 549 |
| 2024-04-01 | $15.00 | $15.22 | $14.00 | $15.22 | $15.22 | 398 |
| 2024-03-28 | $14.50 | $15.20 | $14.50 | $15.07 | $15.07 | 1,636 |
| 2024-03-27 | $15.05 | $15.05 | $14.52 | $14.52 | $14.52 | 722 |
| 2024-03-26 | $14.90 | $14.90 | $14.01 | $14.01 | $14.01 | 1,293 |
| 2024-03-25 | $15.30 | $15.30 | $14.60 | $14.60 | $14.60 | 1,166 |
| 2024-03-22 | $15.60 | $15.61 | $14.33 | $14.90 | $14.90 | 24,038 |
| 2024-03-21 | $15.50 | $15.90 | $15.20 | $15.20 | $15.20 | 2,668 |
| 2024-03-20 | $15.90 | $16.50 | $15.31 | $15.52 | $15.52 | 5,544 |
| 2024-03-19 | $16.00 | $16.00 | $15.28 | $15.28 | $15.28 | 1,466 |
| 2024-03-18 | $17.30 | $17.30 | $15.59 | $16.00 | $16.00 | 9,381 |
| 2024-03-15 | $16.80 | $16.80 | $16.40 | $16.40 | $16.40 | 10,965 |
| 2024-03-14 | $16.70 | $16.70 | $15.80 | $15.80 | $15.80 | 18,545 |
| 2024-03-13 | $15.75 | $16.01 | $15.75 | $16.00 | $16.00 | 2,666 |
| 2024-03-12 | $14.50 | $15.90 | $14.50 | $15.90 | $15.90 | 737 |
| 2024-03-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 65 |
| 2024-03-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 83 |
| 2024-03-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 69 |
| 2024-03-06 | $16.40 | $16.40 | $16.10 | $16.10 | $16.10 | 2,974 |
| 2024-03-05 | $16.00 | $16.10 | $15.48 | $15.48 | $15.48 | 2,227 |
| 2024-03-04 | $15.17 | $15.30 | $15.11 | $15.30 | $15.30 | 1,416 |
| 2024-03-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 384 |
| 2024-02-29 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 239 |
| 2024-02-28 | $14.70 | $15.30 | $14.70 | $15.12 | $15.12 | 4,050 |
| 2024-02-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 43 |
| 2024-02-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 117 |
| 2024-02-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 284 |
| 2024-02-22 | $15.50 | $17.20 | $14.30 | $14.80 | $14.80 | 19,454 |
| 2024-02-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 101 |
| 2024-02-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 727 |
| 2024-02-16 | $15.70 | $16.40 | $15.00 | $15.45 | $15.45 | 9,491 |
| 2024-02-15 | $15.80 | $15.80 | $15.30 | $15.30 | $15.30 | 550 |
| 2024-02-14 | $15.80 | $15.80 | $15.00 | $15.25 | $15.25 | 980 |
| 2024-02-13 | $15.00 | $16.90 | $14.73 | $14.73 | $14.73 | 14,246 |
| 2024-02-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 396 |
| 2024-02-09 | $15.00 | $15.25 | $14.90 | $15.25 | $15.25 | 12,247 |
| 2024-02-08 | $15.01 | $15.60 | $14.55 | $15.20 | $15.20 | 9,511 |
| 2024-02-07 | $14.11 | $14.90 | $13.76 | $14.90 | $14.90 | 4,563 |
| 2024-02-06 | $14.00 | $15.40 | $13.73 | $13.85 | $13.85 | 8,244 |
| 2024-02-05 | $14.00 | $14.10 | $13.35 | $13.79 | $13.79 | 1,964 |
| 2024-02-02 | $14.00 | $14.35 | $13.65 | $13.65 | $13.65 | 2,588 |
| 2024-02-01 | $13.79 | $14.40 | $13.63 | $13.65 | $13.65 | 2,924 |
| 2024-01-31 | $13.84 | $13.84 | $13.73 | $13.73 | $13.73 | 610 |
| 2024-01-30 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 832 |
| 2024-01-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 332 |
| 2024-01-26 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 239 |
| 2024-01-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 171 |
| 2024-01-24 | $13.10 | $13.21 | $12.89 | $13.11 | $13.11 | 3,123 |
| 2024-01-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 178 |
| 2024-01-22 | $13.90 | $13.90 | $13.21 | $13.21 | $13.21 | 1,133 |
| 2024-01-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 245 |
| 2024-01-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 481 |
| 2024-01-17 | $13.41 | $13.43 | $13.30 | $13.30 | $13.30 | 478 |
| 2024-01-16 | $13.46 | $13.46 | $13.00 | $13.19 | $13.19 | 1,622 |
| 2024-01-12 | $13.43 | $13.90 | $13.21 | $13.55 | $13.55 | 1,267 |
| 2024-01-11 | $13.79 | $13.79 | $13.20 | $13.50 | $13.50 | 2,371 |
| 2024-01-10 | $14.10 | $14.10 | $13.60 | $13.60 | $13.60 | 1,452 |
| 2024-01-09 | $14.60 | $14.60 | $13.58 | $13.60 | $13.60 | 3,946 |
| 2024-01-08 | $13.23 | $13.80 | $12.86 | $13.49 | $13.49 | 4,791 |
| 2024-01-05 | $13.00 | $13.40 | $12.66 | $13.08 | $13.08 | 8,917 |
| 2024-01-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 436 |
| 2024-01-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 525 |
| 2024-01-02 | $14.19 | $14.19 | $13.55 | $13.55 | $13.55 | 925 |
| 2023-12-29 | $13.80 | $15.30 | $13.80 | $14.08 | $14.08 | 4,518 |
| 2023-12-28 | $14.18 | $14.20 | $13.95 | $13.98 | $13.98 | 3,234 |
| 2023-12-27 | $13.94 | $14.08 | $13.94 | $13.94 | $13.94 | 5,442 |
| 2023-12-26 | $13.74 | $13.74 | $13.70 | $13.70 | $13.70 | 266 |
| 2023-12-22 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 528 |
| 2023-12-21 | $14.00 | $14.00 | $13.30 | $13.58 | $13.58 | 1,961 |
| 2023-12-20 | $14.49 | $14.49 | $13.33 | $13.62 | $13.62 | 2,848 |
| 2023-12-19 | $13.90 | $14.51 | $13.70 | $14.50 | $14.50 | 2,847 |
| 2023-12-18 | $13.89 | $13.95 | $13.06 | $13.58 | $13.58 | 2,137 |
| 2023-12-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 369 |
| 2023-12-14 | $13.40 | $13.70 | $13.01 | $13.60 | $13.60 | 756 |
| 2023-12-13 | $13.86 | $14.21 | $12.70 | $13.60 | $13.60 | 2,792 |
| 2023-12-12 | $13.80 | $13.80 | $13.01 | $13.65 | $13.65 | 2,725 |
| 2023-12-11 | $13.38 | $13.62 | $12.50 | $13.49 | $13.49 | 2,748 |
| 2023-12-08 | $13.07 | $13.16 | $13.00 | $13.13 | $13.13 | 1,594 |
| 2023-12-07 | $13.26 | $13.40 | $12.62 | $12.95 | $12.95 | 1,770 |
| 2023-12-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 625 |
| 2023-12-05 | $13.71 | $13.71 | $12.81 | $13.10 | $13.10 | 2,293 |
| 2023-12-04 | $13.02 | $13.85 | $12.50 | $13.28 | $13.28 | 5,444 |
| 2023-12-01 | $13.30 | $13.65 | $12.83 | $12.83 | $12.83 | 1,289 |
| 2023-11-30 | $12.79 | $13.08 | $12.50 | $12.90 | $12.90 | 1,552 |
| 2023-11-29 | $14.30 | $14.30 | $12.55 | $13.59 | $13.59 | 5,180 |
| 2023-11-28 | $13.95 | $13.95 | $12.60 | $13.65 | $13.65 | 1,094 |
| 2023-11-27 | $14.00 | $14.31 | $12.80 | $13.00 | $13.00 | 6,368 |
| 2023-11-24 | $13.93 | $14.43 | $13.92 | $14.43 | $14.43 | 867 |
| 2023-11-22 | $13.43 | $14.27 | $12.80 | $13.73 | $13.73 | 15,541 |
| 2023-11-21 | $10.58 | $12.70 | $10.55 | $12.70 | $12.70 | 5,739 |
| 2023-11-20 | $10.59 | $10.88 | $10.50 | $10.55 | $10.55 | 6,505 |
| 2023-11-17 | $10.60 | $10.60 | $10.00 | $10.00 | $10.00 | 616 |
| 2023-11-16 | $10.50 | $10.50 | $10.01 | $10.01 | $10.01 | 686 |
| 2023-11-15 | $9.94 | $10.89 | $9.68 | $9.91 | $9.91 | 8,802 |
| 2023-11-14 | $10.38 | $10.48 | $9.45 | $9.45 | $9.45 | 2,676 |
| 2023-11-13 | $9.25 | $10.18 | $9.25 | $9.62 | $9.62 | 1,626 |
| 2023-11-10 | $11.00 | $11.50 | $10.13 | $10.13 | $10.13 | 5,472 |
| 2023-11-09 | $11.99 | $12.94 | $10.77 | $10.77 | $10.77 | 18,299 |
| 2023-11-08 | $13.20 | $13.21 | $11.21 | $11.50 | $11.50 | 9,810 |
| 2023-11-07 | $12.58 | $12.60 | $11.78 | $12.60 | $12.60 | 10,978 |
| 2023-11-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 730 |
| 2023-11-03 | $12.98 | $13.40 | $12.60 | $12.60 | $12.60 | 1,013 |
| 2023-11-02 | $13.00 | $14.40 | $12.52 | $12.52 | $12.52 | 2,732 |
| 2023-11-01 | $12.80 | $13.10 | $12.50 | $12.50 | $12.50 | 7,584 |
| 2023-10-31 | $13.50 | $14.00 | $12.80 | $12.80 | $12.80 | 15,582 |
| 2023-10-30 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 214 |
| 2023-10-27 | $13.30 | $14.40 | $13.30 | $13.54 | $13.54 | 580 |
| 2023-10-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 463 |
| 2023-10-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 262 |
| 2023-10-24 | $13.93 | $14.14 | $13.61 | $13.62 | $13.62 | 807 |
| 2023-10-23 | $14.60 | $14.60 | $13.50 | $13.55 | $13.55 | 4,397 |
| 2023-10-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,066 |
| 2023-10-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 974 |
| 2023-10-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 208 |
| 2023-10-17 | $14.01 | $15.20 | $13.58 | $13.68 | $13.68 | 6,065 |
| 2023-10-16 | $14.79 | $14.79 | $13.52 | $13.57 | $13.57 | 1,277 |
| 2023-10-13 | $13.90 | $14.90 | $13.68 | $14.55 | $14.55 | 6,745 |
| 2023-10-12 | $14.83 | $15.50 | $14.45 | $15.31 | $15.31 | 1,927 |
| 2023-10-11 | $14.96 | $15.70 | $14.56 | $14.56 | $14.56 | 1,460 |
| 2023-10-10 | $15.60 | $15.60 | $14.99 | $15.25 | $15.25 | 13,285 |
| 2023-10-09 | $14.66 | $15.95 | $14.39 | $15.40 | $15.40 | 11,543 |
| 2023-10-06 | $15.51 | $15.51 | $14.50 | $14.50 | $14.50 | 3,871 |
| 2023-10-05 | $15.51 | $15.65 | $14.51 | $14.65 | $14.65 | 11,042 |
| 2023-10-04 | $17.36 | $17.40 | $16.20 | $16.20 | $16.20 | 15,263 |
| 2023-10-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 105 |
| 2023-10-02 | $17.70 | $19.11 | $16.70 | $17.90 | $17.90 | 14,692 |
| 2023-09-29 | $17.27 | $17.30 | $17.20 | $17.30 | $17.30 | 2,371 |
| 2023-09-28 | $17.07 | $17.07 | $16.45 | $16.45 | $16.45 | 1,161 |
| 2023-09-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 356 |
| 2023-09-26 | $17.00 | $17.10 | $16.40 | $16.40 | $16.40 | 2,660 |
| 2023-09-25 | $18.20 | $18.40 | $17.01 | $17.03 | $17.03 | 24,973 |
| 2023-09-22 | $18.60 | $18.60 | $18.18 | $18.20 | $18.20 | 2,895 |
| 2023-09-21 | $18.36 | $19.30 | $18.00 | $18.15 | $18.15 | 10,180 |
| 2023-09-20 | $19.40 | $19.70 | $18.25 | $18.52 | $18.52 | 12,218 |
| 2023-09-19 | $19.01 | $19.34 | $18.50 | $18.95 | $18.95 | 10,033 |
| 2023-09-18 | $18.59 | $19.50 | $18.50 | $19.04 | $19.04 | 27,717 |
| 2023-09-15 | $19.00 | $19.78 | $18.20 | $18.20 | $18.20 | 12,786 |
| 2023-09-14 | $19.96 | $20.55 | $19.20 | $19.81 | $19.81 | 19,321 |
| 2023-09-13 | $20.51 | $20.80 | $20.00 | $20.00 | $20.00 | 20,324 |
| 2023-09-12 | $20.81 | $20.81 | $19.50 | $20.20 | $20.20 | 13,857 |
| 2023-09-11 | $20.39 | $21.35 | $19.84 | $21.35 | $21.35 | 17,456 |
| 2023-09-08 | $20.09 | $21.02 | $19.04 | $20.31 | $20.31 | 19,411 |
| 2023-09-07 | $19.54 | $20.04 | $19.38 | $20.04 | $20.04 | 5,671 |
| 2023-09-06 | $19.20 | $19.55 | $19.17 | $19.20 | $19.20 | 1,037 |
| 2023-09-05 | $18.41 | $20.00 | $18.41 | $19.12 | $19.12 | 4,959 |
| 2023-09-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 177 |
| 2023-08-31 | $17.70 | $18.00 | $17.41 | $17.70 | $17.70 | 4,216 |
| 2023-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 667 |
| 2023-08-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 297 |
| 2023-08-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 178 |
| 2023-08-25 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 230 |
| 2023-08-24 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 1,648 |
| 2023-08-23 | $18.47 | $18.50 | $18.20 | $18.50 | $18.50 | 2,656 |
| 2023-08-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 818 |
| 2023-08-21 | $18.73 | $19.00 | $17.88 | $18.20 | $18.20 | 16,306 |
| 2023-08-18 | $17.90 | $18.70 | $17.90 | $18.25 | $18.25 | 2,972 |
| 2023-08-17 | $18.61 | $18.61 | $18.01 | $18.10 | $18.10 | 1,532 |
| 2023-08-16 | $18.42 | $18.70 | $18.42 | $18.61 | $18.61 | 850 |
| 2023-08-15 | $18.39 | $18.87 | $17.70 | $18.25 | $18.25 | 11,657 |
| 2023-08-14 | $18.83 | $19.00 | $18.23 | $18.23 | $18.23 | 4,284 |
| 2023-08-11 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 1,021 |
| 2023-08-10 | $19.55 | $19.60 | $18.90 | $18.91 | $18.91 | 4,005 |
| 2023-08-09 | $19.35 | $19.62 | $19.12 | $19.12 | $19.12 | 847 |
| 2023-08-08 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 711 |
| 2023-08-07 | $18.85 | $19.85 | $18.85 | $19.85 | $19.85 | 3,912 |
| 2023-08-04 | $20.69 | $20.70 | $20.00 | $20.00 | $20.00 | 1,082 |
| 2023-08-03 | $21.40 | $21.41 | $19.83 | $21.00 | $21.00 | 10,659 |
| 2023-08-02 | $21.56 | $21.56 | $21.54 | $21.54 | $21.54 | 1,182 |
| 2023-08-01 | $20.60 | $22.30 | $20.60 | $21.50 | $21.50 | 3,286 |
| 2023-07-31 | $21.40 | $22.15 | $20.72 | $21.50 | $21.50 | 4,482 |
| 2023-07-28 | $20.08 | $21.40 | $20.08 | $20.90 | $20.90 | 1,833 |
| 2023-07-27 | $19.99 | $19.99 | $19.98 | $19.98 | $19.98 | 1,180 |
| 2023-07-26 | $20.19 | $20.37 | $19.30 | $20.00 | $20.00 | 4,646 |
| 2023-07-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 537 |
| 2023-07-24 | $20.23 | $20.23 | $19.63 | $19.63 | $19.63 | 3,372 |
| 2023-07-21 | $19.83 | $20.44 | $19.83 | $20.01 | $20.01 | 9,314 |
| 2023-07-20 | $20.00 | $20.10 | $19.50 | $20.10 | $20.10 | 1,878 |
| 2023-07-19 | $20.30 | $20.50 | $20.00 | $20.00 | $20.00 | 3,112 |
| 2023-07-18 | $20.50 | $20.85 | $20.00 | $20.51 | $20.51 | 4,612 |
| 2023-07-17 | $20.69 | $21.15 | $20.18 | $20.26 | $20.26 | 7,232 |
| 2023-07-14 | $21.04 | $21.05 | $20.00 | $20.10 | $20.10 | 11,300 |
| 2023-07-13 | $21.09 | $21.45 | $20.45 | $20.88 | $20.88 | 21,320 |
| 2023-07-12 | $22.55 | $22.55 | $21.11 | $21.21 | $21.21 | 25,311 |
| 2023-07-11 | $22.75 | $22.75 | $21.73 | $22.50 | $22.50 | 15,641 |
| 2023-07-10 | $23.38 | $23.38 | $22.71 | $22.71 | $22.71 | 11,323 |
| 2023-07-07 | $22.80 | $23.10 | $22.52 | $23.00 | $23.00 | 2,050 |
| 2023-07-06 | $23.15 | $23.27 | $22.52 | $22.58 | $22.58 | 21,251 |
| 2023-07-05 | $22.60 | $23.60 | $22.07 | $23.35 | $23.35 | 20,587 |
| 2023-07-03 | $22.64 | $24.00 | $22.30 | $22.30 | $22.30 | 15,005 |
| 2023-06-30 | $24.14 | $24.14 | $23.00 | $23.05 | $23.05 | 2,842 |
| 2023-06-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 32 |
| 2023-06-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 38 |
| 2023-06-27 | $22.52 | $24.20 | $21.41 | $24.20 | $24.20 | 8,511 |
| 2023-06-26 | $23.31 | $23.32 | $22.47 | $22.63 | $22.63 | 1,762 |
| 2023-06-23 | $23.46 | $24.06 | $22.32 | $23.40 | $23.40 | 4,518 |
| 2023-06-22 | $22.25 | $23.00 | $22.25 | $22.80 | $22.80 | 2,323 |
| 2023-06-21 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 435 |
| 2023-06-20 | $24.50 | $25.90 | $23.50 | $23.60 | $23.60 | 10,889 |
| 2023-06-16 | $22.25 | $25.20 | $22.00 | $24.98 | $24.98 | 36,476 |
| 2023-06-15 | $22.10 | $22.69 | $21.80 | $22.11 | $22.11 | 12,295 |
| 2023-06-14 | $22.02 | $22.02 | $22.01 | $22.02 | $22.02 | 725 |
| 2023-06-13 | $21.44 | $22.65 | $21.40 | $22.40 | $22.40 | 10,263 |
| 2023-06-12 | $22.40 | $22.40 | $21.77 | $21.77 | $21.77 | 432 |
| 2023-06-09 | $22.65 | $22.99 | $21.85 | $22.05 | $22.05 | 18,268 |
| 2023-06-08 | $22.82 | $22.82 | $21.15 | $22.50 | $22.50 | 13,182 |
| 2023-06-07 | $23.79 | $23.80 | $22.50 | $22.57 | $22.57 | 6,372 |
| 2023-06-06 | $22.00 | $22.95 | $21.36 | $22.95 | $22.95 | 1,324 |
| 2023-06-05 | $22.91 | $22.91 | $22.60 | $22.60 | $22.60 | 7,898 |
| 2023-06-02 | $22.50 | $23.36 | $22.30 | $22.94 | $22.94 | 3,762 |
| 2023-06-01 | $22.01 | $22.80 | $21.41 | $22.00 | $22.00 | 14,671 |
| 2023-05-31 | $22.09 | $22.50 | $21.52 | $21.60 | $21.60 | 13,298 |
| 2023-05-30 | $22.21 | $22.60 | $21.80 | $21.80 | $21.80 | 8,588 |
| 2023-05-26 | $21.50 | $23.86 | $21.50 | $22.10 | $22.10 | 15,182 |
| 2023-05-25 | $21.10 | $22.15 | $20.62 | $21.51 | $21.51 | 10,715 |
| 2023-05-24 | $21.64 | $21.64 | $20.63 | $20.63 | $20.63 | 1,032 |
| 2023-05-23 | $21.20 | $22.50 | $21.01 | $21.05 | $21.05 | 3,593 |
| 2023-05-22 | $21.81 | $23.00 | $21.02 | $21.77 | $21.77 | 15,237 |
| 2023-05-19 | $22.21 | $22.75 | $21.05 | $21.05 | $21.05 | 12,484 |
| 2023-05-18 | $19.95 | $21.90 | $19.60 | $21.50 | $21.50 | 7,676 |
| 2023-05-17 | $19.80 | $20.20 | $19.50 | $19.50 | $19.50 | 3,249 |
| 2023-05-16 | $19.96 | $21.00 | $19.32 | $19.60 | $19.60 | 5,644 |
| 2023-05-15 | $22.70 | $23.70 | $21.07 | $21.07 | $21.07 | 12,269 |
| 2023-05-12 | $22.99 | $23.50 | $22.00 | $22.73 | $22.73 | 13,185 |
| 2023-05-11 | $21.65 | $23.20 | $21.65 | $22.47 | $22.47 | 3,657 |
| 2023-05-10 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 312 |
| 2023-05-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 170 |
| 2023-05-08 | $21.56 | $21.70 | $21.07 | $21.07 | $21.07 | 3,506 |
| 2023-05-05 | $21.42 | $22.39 | $20.95 | $21.65 | $21.65 | 12,137 |
| 2023-05-04 | $21.00 | $21.50 | $21.00 | $21.40 | $21.40 | 2,984 |
| 2023-05-03 | $21.76 | $21.90 | $21.00 | $21.10 | $21.10 | 3,227 |
| 2023-05-02 | $21.67 | $21.67 | $21.63 | $21.65 | $21.65 | 346 |
| 2023-05-01 | $21.95 | $23.50 | $21.50 | $21.70 | $21.70 | 3,223 |
| 2023-04-28 | $22.30 | $22.33 | $21.65 | $22.00 | $22.00 | 1,878 |
| 2023-04-27 | $21.77 | $22.40 | $21.70 | $21.70 | $21.70 | 3,575 |
| 2023-04-26 | $21.60 | $21.72 | $21.47 | $21.50 | $21.50 | 1,739 |
| 2023-04-25 | $22.20 | $22.20 | $21.01 | $21.70 | $21.70 | 1,582 |
| 2023-04-24 | $21.42 | $21.79 | $21.42 | $21.75 | $21.75 | 430 |
| 2023-04-21 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 314 |
| 2023-04-20 | $20.40 | $21.11 | $20.40 | $21.11 | $21.11 | 604 |
| 2023-04-19 | $20.30 | $20.30 | $20.15 | $20.15 | $20.15 | 826 |
| 2023-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 226 |
| 2023-04-17 | $19.47 | $19.47 | $19.45 | $19.45 | $19.45 | 524 |
| 2023-04-14 | $19.45 | $19.48 | $19.05 | $19.39 | $19.39 | 1,190 |
| 2023-04-13 | $20.10 | $20.10 | $19.50 | $19.70 | $19.70 | 5,612 |
| 2023-04-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 506 |
| 2023-04-11 | $20.00 | $20.00 | $19.91 | $19.99 | $19.99 | 3,200 |
| 2023-04-10 | $22.10 | $23.10 | $19.90 | $19.90 | $19.90 | 3,572 |
| 2023-04-06 | $21.00 | $22.18 | $20.80 | $21.50 | $21.50 | 1,759 |
| 2023-04-05 | $21.83 | $21.83 | $20.45 | $21.00 | $21.00 | 8,544 |
| 2023-04-04 | $22.15 | $22.15 | $21.42 | $21.42 | $21.42 | 528 |
| 2023-04-03 | $22.26 | $22.26 | $20.91 | $21.40 | $21.40 | 2,423 |
| 2023-03-31 | $21.97 | $22.00 | $21.00 | $21.65 | $21.65 | 608 |
| 2023-03-30 | $21.00 | $21.70 | $21.00 | $21.70 | $21.70 | 1,339 |
| 2023-03-29 | $21.58 | $21.76 | $20.75 | $20.90 | $20.90 | 4,915 |
| 2023-03-28 | $19.89 | $24.75 | $19.89 | $21.70 | $21.70 | 8,850 |
| 2023-03-27 | $20.50 | $20.50 | $19.51 | $19.80 | $19.80 | 4,595 |
| 2023-03-24 | $21.49 | $23.20 | $20.33 | $20.33 | $20.33 | 15,570 |
| 2023-03-23 | $21.55 | $21.55 | $20.00 | $20.30 | $20.30 | 7,538 |
| 2023-03-22 | $21.65 | $21.70 | $21.00 | $21.50 | $21.50 | 2,866 |
| 2023-03-21 | $22.80 | $24.40 | $21.25 | $21.90 | $21.90 | 7,253 |
| 2023-03-20 | $21.92 | $22.00 | $21.00 | $21.85 | $21.85 | 2,653 |
| 2023-03-17 | $22.00 | $22.35 | $21.52 | $21.52 | $21.52 | 4,409 |
| 2023-03-16 | $22.92 | $24.00 | $21.54 | $22.49 | $22.49 | 2,499 |
| 2023-03-15 | $23.85 | $25.30 | $21.50 | $23.50 | $23.50 | 10,814 |
| 2023-03-14 | $21.29 | $23.15 | $21.29 | $22.80 | $22.80 | 2,710 |
| 2023-03-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 170 |
| 2023-03-10 | $20.92 | $22.65 | $20.55 | $20.73 | $20.73 | 1,540 |
| 2023-03-09 | $19.65 | $20.99 | $19.65 | $20.51 | $20.51 | 1,384 |
| 2023-03-08 | $19.50 | $19.50 | $19.25 | $19.25 | $19.25 | 331 |
| 2023-03-07 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 67 |
| 2023-03-06 | $22.58 | $23.70 | $20.62 | $20.62 | $20.62 | 3,166 |
| 2023-03-03 | $21.00 | $24.50 | $20.95 | $22.52 | $22.52 | 16,420 |
| 2023-03-02 | $19.90 | $20.80 | $19.90 | $20.80 | $20.80 | 1,477 |
| 2023-03-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 112 |
| 2023-02-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 318 |
| 2023-02-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 18 |
| 2023-02-24 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 32 |
| 2023-02-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 102 |
| 2023-02-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 154 |
| 2023-02-21 | $21.50 | $23.43 | $21.21 | $21.21 | $21.21 | 3,576 |
| 2023-02-17 | $21.10 | $22.49 | $21.10 | $21.88 | $21.88 | 3,231 |
| 2023-02-16 | $20.58 | $20.90 | $20.58 | $20.85 | $20.85 | 1,353 |
| 2023-02-15 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 142 |
| 2023-02-14 | $21.62 | $21.62 | $20.65 | $20.65 | $20.65 | 664 |
| 2023-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 141 |
| 2023-02-10 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 136 |
| 2023-02-09 | $19.35 | $22.28 | $19.35 | $20.48 | $20.48 | 3,543 |
| 2023-02-08 | $19.10 | $20.05 | $19.10 | $20.05 | $20.05 | 763 |
| 2023-02-07 | $20.63 | $20.90 | $19.65 | $19.90 | $19.90 | 2,430 |
| 2023-02-06 | $20.50 | $21.17 | $19.61 | $20.51 | $20.51 | 1,902 |
| 2023-02-03 | $20.64 | $20.64 | $20.55 | $20.55 | $20.55 | 922 |
| 2023-02-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,007 |
| 2023-02-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 21 |
| 2023-01-31 | $19.80 | $19.90 | $19.80 | $19.90 | $19.90 | 389 |
| 2023-01-30 | $21.20 | $21.84 | $19.78 | $20.80 | $20.80 | 7,615 |
| 2023-01-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1,630 |
| 2023-01-26 | $18.50 | $20.69 | $18.50 | $19.50 | $19.50 | 3,760 |
| 2023-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2023-01-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 86 |
| 2023-01-23 | $18.10 | $18.40 | $18.10 | $18.40 | $18.40 | 1,832 |
| 2023-01-20 | $18.55 | $19.20 | $18.49 | $18.50 | $18.50 | 1,723 |
| 2023-01-19 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 658 |
| 2023-01-18 | $18.08 | $18.50 | $18.08 | $18.50 | $18.50 | 754 |
| 2023-01-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 545 |
| 2023-01-13 | $17.80 | $18.20 | $17.75 | $18.20 | $18.20 | 519 |
| 2023-01-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,341 |
| 2023-01-11 | $18.10 | $18.45 | $18.08 | $18.25 | $18.25 | 966 |
| 2023-01-10 | $18.70 | $18.90 | $18.30 | $18.85 | $18.85 | 2,955 |
| 2023-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 952 |
| 2023-01-06 | $19.01 | $19.10 | $19.00 | $19.09 | $19.09 | 2,507 |
| 2023-01-05 | $19.30 | $19.30 | $18.95 | $18.95 | $18.95 | 726 |
| 2023-01-04 | $18.84 | $19.79 | $18.54 | $19.00 | $19.00 | 3,293 |
| 2023-01-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 126 |
| 2022-12-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 548 |
| 2022-12-29 | $19.80 | $21.00 | $19.80 | $20.06 | $20.06 | 700 |
| 2022-12-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 126 |
| 2022-12-27 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 45 |
| 2022-12-23 | $19.58 | $19.93 | $19.10 | $19.93 | $19.93 | 5,085 |
| 2022-12-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 8 |
| 2022-12-21 | $19.80 | $19.80 | $19.40 | $19.48 | $19.48 | 1,987 |
| 2022-12-20 | $19.27 | $19.50 | $19.02 | $19.26 | $19.26 | 1,474 |
| 2022-12-19 | $19.00 | $20.70 | $19.00 | $19.84 | $19.84 | 1,498 |
| 2022-12-16 | $20.10 | $20.10 | $17.93 | $17.93 | $17.93 | 5,901 |
| 2022-12-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 469 |
| 2022-12-14 | $20.80 | $21.20 | $20.40 | $20.80 | $20.80 | 5,485 |
| 2022-12-13 | $19.45 | $22.46 | $19.45 | $21.59 | $21.59 | 5,209 |
| 2022-12-12 | $19.52 | $19.52 | $19.41 | $19.41 | $19.41 | 894 |
| 2022-12-09 | $20.90 | $20.90 | $19.77 | $19.77 | $19.77 | 341 |
| 2022-12-08 | $20.40 | $21.90 | $20.40 | $20.92 | $20.92 | 2,424 |
| 2022-12-07 | $20.49 | $20.50 | $20.48 | $20.50 | $20.50 | 1,156 |
| 2022-12-06 | $20.80 | $20.80 | $20.00 | $20.07 | $20.07 | 1,225 |
| 2022-12-05 | $19.50 | $21.60 | $19.50 | $20.45 | $20.45 | 7,134 |
| 2022-12-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 507 |
| 2022-12-01 | $21.07 | $21.50 | $20.00 | $20.10 | $20.10 | 4,537 |
| 2022-11-30 | $21.30 | $21.60 | $20.32 | $21.00 | $21.00 | 12,384 |
| 2022-11-29 | $20.55 | $21.62 | $20.05 | $20.86 | $20.86 | 9,925 |
| 2022-11-28 | $19.81 | $22.40 | $19.40 | $20.87 | $20.87 | 5,977 |
| 2022-11-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2022-11-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 526 |
| 2022-11-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 165 |
| 2022-11-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 23 |
| 2022-11-18 | $19.94 | $19.99 | $18.80 | $19.60 | $19.60 | 4,341 |
| 2022-11-17 | $20.20 | $20.20 | $19.79 | $19.79 | $19.79 | 425 |
| 2022-11-16 | $20.84 | $20.84 | $19.52 | $19.52 | $19.52 | 1,178 |
| 2022-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 814 |
| 2022-11-14 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 645 |
| 2022-11-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 89 |
| 2022-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 913 |
| 2022-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 331 |
| 2022-11-08 | $20.90 | $21.62 | $19.50 | $19.50 | $19.50 | 5,011 |
| 2022-11-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 491 |
| 2022-11-04 | $20.24 | $20.50 | $19.75 | $19.90 | $19.90 | 2,969 |
| 2022-11-03 | $19.00 | $19.95 | $19.00 | $19.95 | $19.95 | 730 |
| 2022-11-02 | $20.10 | $20.10 | $19.78 | $19.85 | $19.85 | 1,040 |
| 2022-11-01 | $20.00 | $20.07 | $20.00 | $20.07 | $20.07 | 549 |
| 2022-10-31 | $20.15 | $20.35 | $19.85 | $20.00 | $20.00 | 7,109 |
| 2022-10-28 | $19.93 | $20.60 | $19.87 | $19.90 | $19.90 | 6,588 |
| 2022-10-27 | $19.95 | $20.40 | $19.72 | $19.72 | $19.72 | 3,434 |
| 2022-10-26 | $20.35 | $20.40 | $20.10 | $20.10 | $20.10 | 6,036 |
| 2022-10-25 | $19.79 | $20.80 | $19.79 | $20.40 | $20.40 | 4,581 |
| 2022-10-24 | $20.19 | $21.00 | $19.62 | $19.62 | $19.62 | 19,533 |
| 2022-10-21 | $20.28 | $20.60 | $19.86 | $19.86 | $19.86 | 4,606 |
| 2022-10-20 | $21.40 | $21.40 | $20.30 | $20.49 | $20.49 | 6,214 |
| 2022-10-19 | $20.88 | $21.70 | $19.90 | $20.50 | $20.50 | 13,060 |
| 2022-10-18 | $19.92 | $21.60 | $19.50 | $20.20 | $20.20 | 29,416 |
| 2022-10-17 | $19.04 | $20.48 | $18.85 | $20.48 | $20.48 | 35,700 |
| 2022-10-14 | $19.30 | $19.30 | $18.45 | $18.60 | $18.60 | 7,513 |
| 2022-10-13 | $19.21 | $21.20 | $19.00 | $19.40 | $19.40 | 16,632 |
| 2022-10-12 | $19.45 | $19.60 | $18.70 | $18.90 | $18.90 | 19,247 |
| 2022-10-11 | $19.66 | $21.30 | $18.96 | $19.10 | $19.10 | 16,621 |
| 2022-10-10 | $19.40 | $19.98 | $19.40 | $19.98 | $19.98 | 4,477 |
| 2022-10-07 | $18.70 | $20.10 | $18.70 | $19.20 | $19.20 | 2,710 |
| 2022-10-06 | $18.50 | $20.50 | $18.43 | $19.18 | $19.18 | 14,101 |
| 2022-10-05 | $17.14 | $18.76 | $17.14 | $18.49 | $18.49 | 8,328 |
| 2022-10-04 | $18.02 | $18.02 | $17.00 | $17.85 | $17.85 | 1,844 |
| 2022-10-03 | $18.13 | $18.98 | $17.85 | $17.85 | $17.85 | 2,419 |
| 2022-09-30 | $22.40 | $22.55 | $17.70 | $18.70 | $18.70 | 47,803 |
| 2022-09-29 | $22.50 | $22.75 | $21.70 | $22.00 | $22.00 | 13,385 |
| 2022-09-28 | $20.95 | $23.00 | $20.59 | $22.50 | $22.50 | 15,418 |
| 2022-09-27 | $20.37 | $21.60 | $20.37 | $20.95 | $20.95 | 5,742 |
| 2022-09-26 | $19.00 | $20.50 | $19.00 | $20.12 | $20.12 | 11,455 |
| 2022-09-23 | $18.45 | $21.80 | $18.45 | $20.20 | $20.20 | 17,692 |
| 2022-09-22 | $16.99 | $21.00 | $16.99 | $19.14 | $19.14 | 52,149 |
| 2022-09-21 | $17.48 | $17.65 | $17.01 | $17.01 | $17.01 | 5,610 |
| 2022-09-20 | $16.99 | $20.00 | $16.99 | $17.65 | $17.65 | 19,457 |
| 2022-09-19 | $17.00 | $17.27 | $16.94 | $16.94 | $16.94 | 1,635 |
| 2022-09-16 | $16.70 | $18.03 | $16.70 | $17.09 | $17.09 | 18,290 |
| 2022-09-15 | $16.00 | $16.90 | $15.56 | $16.90 | $16.90 | 3,652 |
| 2022-09-14 | $16.01 | $16.47 | $15.45 | $16.47 | $16.47 | 7,813 |
| 2022-09-13 | $17.97 | $18.49 | $15.97 | $16.56 | $16.56 | 9,697 |
| 2022-09-12 | $18.80 | $18.80 | $18.00 | $18.01 | $18.01 | 1,469 |
| 2022-09-09 | $18.79 | $19.25 | $18.31 | $18.31 | $18.31 | 2,867 |
| 2022-09-08 | $19.17 | $20.15 | $17.35 | $18.55 | $18.55 | 20,743 |
| 2022-09-07 | $19.60 | $19.80 | $19.02 | $19.80 | $19.80 | 2,004 |
| 2022-09-06 | $18.90 | $21.30 | $18.90 | $19.60 | $19.60 | 3,294 |
| 2022-09-02 | $19.35 | $19.60 | $19.00 | $19.00 | $19.00 | 3,078 |
| 2022-09-01 | $20.80 | $20.80 | $18.99 | $19.40 | $19.40 | 8,355 |
| 2022-08-31 | $20.50 | $20.90 | $20.20 | $20.20 | $20.20 | 1,680 |
| 2022-08-30 | $20.57 | $20.57 | $20.50 | $20.50 | $20.50 | 1,018 |
| 2022-08-29 | $20.53 | $20.60 | $20.20 | $20.20 | $20.20 | 2,211 |
| 2022-08-26 | $20.94 | $21.75 | $20.94 | $21.09 | $21.09 | 1,880 |
| 2022-08-25 | $21.00 | $22.00 | $20.38 | $21.02 | $21.02 | 4,839 |
| 2022-08-24 | $21.22 | $21.55 | $21.22 | $21.30 | $21.30 | 4,221 |
| 2022-08-23 | $25.83 | $25.83 | $21.50 | $21.87 | $21.87 | 7,518 |
| 2022-08-22 | $29.45 | $29.70 | $24.71 | $24.71 | $24.71 | 10,142 |
| 2022-08-19 | $30.41 | $31.46 | $29.70 | $29.70 | $29.70 | 8,372 |
| 2022-08-18 | $36.42 | $36.42 | $32.07 | $32.07 | $32.07 | 4,648 |
| 2022-08-17 | $33.88 | $37.84 | $30.61 | $35.00 | $35.00 | 12,703 |
| 2022-08-16 | $31.40 | $33.58 | $31.40 | $32.08 | $32.08 | 1,895 |
| 2022-08-15 | $28.27 | $33.11 | $28.27 | $30.00 | $30.00 | 12,747 |
| 2022-08-12 | $28.16 | $29.33 | $27.47 | $28.80 | $28.80 | 5,022 |
| 2022-08-11 | $29.05 | $30.00 | $27.80 | $28.07 | $28.07 | 7,630 |
| 2022-08-10 | $25.40 | $31.00 | $24.98 | $29.00 | $29.00 | 13,847 |
| 2022-08-09 | $25.00 | $27.91 | $24.50 | $25.30 | $25.30 | 8,432 |
| 2022-08-08 | $23.95 | $27.40 | $23.95 | $25.01 | $25.01 | 8,181 |
| 2022-08-05 | $23.96 | $24.13 | $22.65 | $23.60 | $23.60 | 2,925 |
| 2022-08-04 | $24.00 | $24.47 | $22.60 | $23.00 | $23.00 | 14,716 |
| 2022-08-03 | $20.80 | $24.45 | $20.75 | $23.10 | $23.10 | 15,808 |
| 2022-08-02 | $21.10 | $21.15 | $20.50 | $20.60 | $20.60 | 1,717 |
| 2022-08-01 | $21.23 | $22.39 | $21.20 | $21.40 | $21.40 | 3,561 |
| 2022-07-29 | $21.73 | $21.80 | $21.73 | $21.80 | $21.80 | 344 |
| 2022-07-28 | $22.78 | $22.78 | $21.70 | $21.70 | $21.70 | 600 |
| 2022-07-27 | $22.85 | $22.85 | $22.24 | $22.24 | $22.24 | 463 |
| 2022-07-26 | $25.56 | $25.85 | $23.75 | $23.78 | $23.78 | 1,694 |
| 2022-07-25 | $25.60 | $28.12 | $24.70 | $25.43 | $25.43 | 13,337 |
| 2022-07-22 | $25.24 | $26.20 | $23.80 | $25.37 | $25.37 | 9,926 |
| 2022-07-21 | $20.39 | $25.75 | $20.39 | $23.99 | $23.99 | 11,217 |
| 2022-07-20 | $20.40 | $20.40 | $20.39 | $20.40 | $20.40 | 348 |
| 2022-07-19 | $20.20 | $20.30 | $20.20 | $20.30 | $20.30 | 1,121 |
| 2022-07-18 | $20.50 | $20.50 | $20.15 | $20.15 | $20.15 | 601 |
| 2022-07-15 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 5 |
| 2022-07-14 | $20.00 | $20.39 | $19.99 | $20.39 | $20.39 | 1,012 |
| 2022-07-13 | $19.99 | $20.50 | $19.90 | $20.40 | $20.40 | 3,529 |
| 2022-07-12 | $20.00 | $20.69 | $20.00 | $20.05 | $20.05 | 3,815 |
| 2022-07-11 | $20.00 | $20.35 | $20.00 | $20.35 | $20.35 | 1,491 |
| 2022-07-08 | $19.76 | $20.11 | $19.76 | $20.11 | $20.11 | 510 |
| 2022-07-07 | $19.78 | $20.48 | $19.78 | $20.45 | $20.45 | 605 |
| 2022-07-06 | $21.21 | $21.21 | $20.65 | $20.65 | $20.65 | 1,474 |
| 2022-07-05 | $21.31 | $22.10 | $20.99 | $21.02 | $21.02 | 1,784 |
| 2022-07-01 | $21.47 | $22.40 | $21.35 | $21.40 | $21.40 | 3,825 |
| 2022-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,375 |
| 2022-06-29 | $21.99 | $22.00 | $20.50 | $20.85 | $20.85 | 7,738 |
| 2022-06-28 | $20.61 | $22.46 | $20.20 | $21.11 | $21.11 | 2,596 |
| 2022-06-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 425 |
| 2022-06-24 | $22.70 | $22.70 | $20.70 | $20.70 | $20.70 | 4,121 |
| 2022-06-23 | $20.50 | $21.21 | $20.50 | $21.21 | $21.21 | 427 |
| 2022-06-22 | $20.27 | $21.40 | $20.08 | $20.44 | $20.44 | 7,528 |
| 2022-06-21 | $19.50 | $20.25 | $19.50 | $19.94 | $19.94 | 454 |
| 2022-06-17 | $20.00 | $20.19 | $19.99 | $20.19 | $20.19 | 2,405 |
| 2022-06-16 | $21.14 | $22.21 | $20.00 | $20.00 | $20.00 | 12,563 |
| 2022-06-15 | $20.35 | $21.70 | $20.35 | $21.70 | $21.70 | 5,183 |
| 2022-06-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 350 |
| 2022-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 709 |
| 2022-06-10 | $19.35 | $20.80 | $19.35 | $20.80 | $20.80 | 533 |
| 2022-06-09 | $22.50 | $22.64 | $20.80 | $20.91 | $20.91 | 3,897 |
| 2022-06-08 | $24.46 | $25.50 | $22.00 | $22.40 | $22.40 | 9,723 |
| 2022-06-07 | $23.33 | $23.68 | $22.00 | $23.28 | $23.28 | 3,592 |
| 2022-06-06 | $24.13 | $24.13 | $22.50 | $23.00 | $23.00 | 4,054 |
| 2022-06-03 | $21.96 | $24.90 | $21.21 | $23.50 | $23.50 | 13,195 |
| 2022-06-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 285 |
| 2022-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 29 |
| 2022-05-31 | $21.10 | $21.50 | $21.10 | $21.50 | $21.50 | 2,623 |
| 2022-05-27 | $20.50 | $21.00 | $20.50 | $20.99 | $20.99 | 1,413 |
| 2022-05-26 | $20.25 | $20.50 | $20.25 | $20.50 | $20.50 | 602 |
| 2022-05-25 | $20.93 | $21.48 | $20.93 | $21.48 | $21.48 | 220 |
| 2022-05-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 183 |
| 2022-05-23 | $20.00 | $21.15 | $19.60 | $20.95 | $20.95 | 8,400 |
| 2022-05-20 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 237 |
| 2022-05-19 | $21.10 | $21.30 | $19.85 | $19.85 | $19.85 | 3,871 |
| 2022-05-18 | $22.41 | $22.50 | $21.00 | $21.21 | $21.21 | 11,353 |
| 2022-05-17 | $21.68 | $23.58 | $21.46 | $22.40 | $22.40 | 7,328 |
| 2022-05-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 107 |
| 2022-05-13 | $22.19 | $23.00 | $21.64 | $22.38 | $22.38 | 9,767 |
| 2022-05-12 | $19.49 | $23.30 | $19.48 | $22.00 | $22.00 | 13,052 |
| 2022-05-11 | $20.02 | $20.05 | $19.00 | $19.00 | $19.00 | 4,685 |
| 2022-05-10 | $20.49 | $21.56 | $19.60 | $20.09 | $20.09 | 7,438 |
| 2022-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 119 |
| 2022-05-06 | $20.59 | $21.00 | $20.50 | $20.50 | $20.50 | 2,055 |
| 2022-05-05 | $19.71 | $21.10 | $19.71 | $20.90 | $20.90 | 6,395 |
| 2022-05-04 | $19.85 | $22.65 | $19.85 | $20.05 | $20.05 | 14,410 |
| 2022-05-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 154 |
| 2022-05-02 | $21.35 | $21.35 | $21.12 | $21.20 | $21.20 | 1,246 |
| 2022-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 635 |
| 2022-04-28 | $21.90 | $21.90 | $21.70 | $21.70 | $21.70 | 369 |
| 2022-04-27 | $23.04 | $23.04 | $22.00 | $22.00 | $22.00 | 3,007 |
| 2022-04-26 | $22.89 | $23.20 | $22.75 | $22.75 | $22.75 | 742 |
| 2022-04-25 | $23.13 | $23.50 | $22.90 | $23.00 | $23.00 | 2,052 |
| 2022-04-22 | $23.00 | $23.60 | $22.51 | $23.10 | $23.10 | 2,456 |
| 2022-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 140 |
| 2022-04-20 | $22.12 | $23.00 | $21.22 | $23.00 | $23.00 | 3,090 |
| 2022-04-19 | $22.25 | $24.50 | $21.50 | $22.28 | $22.28 | 17,759 |
| 2022-04-18 | $22.50 | $24.88 | $21.86 | $22.22 | $22.22 | 23,488 |
| 2022-04-14 | $22.52 | $23.35 | $21.80 | $22.40 | $22.40 | 14,186 |
| 2022-04-13 | $22.05 | $22.80 | $21.23 | $22.42 | $22.42 | 9,005 |
| 2022-04-12 | $23.09 | $25.85 | $21.70 | $22.70 | $22.70 | 29,955 |
| 2022-04-11 | $19.36 | $26.14 | $19.30 | $23.10 | $23.10 | 28,227 |
| 2022-04-08 | $18.93 | $20.40 | $18.05 | $19.00 | $19.00 | 12,593 |
| 2022-04-07 | $18.55 | $19.05 | $18.50 | $19.00 | $19.00 | 1,716 |
| 2022-04-06 | $18.50 | $18.60 | $18.50 | $18.55 | $18.55 | 1,001 |
| 2022-04-05 | $18.00 | $18.70 | $18.00 | $18.59 | $18.59 | 1,433 |
| 2022-04-04 | $18.81 | $19.00 | $18.08 | $18.15 | $18.15 | 5,647 |
| 2022-04-01 | $19.20 | $19.20 | $18.68 | $18.68 | $18.68 | 1,489 |
| 2022-03-31 | $19.21 | $19.21 | $18.77 | $19.00 | $19.00 | 3,090 |
| 2022-03-30 | $19.55 | $19.75 | $19.52 | $19.75 | $19.75 | 2,557 |
| 2022-03-29 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 269 |
| 2022-03-28 | $20.60 | $20.60 | $20.20 | $20.35 | $20.35 | 3,498 |
| 2022-03-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 70 |
| 2022-03-24 | $20.19 | $20.55 | $20.19 | $20.55 | $20.55 | 961 |
| 2022-03-23 | $20.05 | $20.30 | $19.80 | $20.30 | $20.30 | 1,752 |
| 2022-03-22 | $21.50 | $21.70 | $20.00 | $20.28 | $20.28 | 15,733 |
| 2022-03-21 | $21.60 | $21.68 | $20.50 | $20.65 | $20.65 | 3,145 |
| 2022-03-18 | $22.40 | $22.40 | $21.96 | $21.96 | $21.96 | 580 |
| 2022-03-17 | $25.29 | $26.42 | $21.60 | $22.80 | $22.80 | 23,371 |
| 2022-03-16 | $20.35 | $25.20 | $20.00 | $24.19 | $24.19 | 19,263 |
| 2022-03-15 | $21.10 | $21.14 | $20.52 | $20.52 | $20.52 | 1,604 |
| 2022-03-14 | $21.22 | $22.00 | $21.13 | $21.13 | $21.13 | 2,445 |
| 2022-03-11 | $23.00 | $23.00 | $22.00 | $22.10 | $22.10 | 2,187 |
| 2022-03-10 | $23.02 | $23.15 | $22.23 | $22.92 | $22.92 | 3,427 |
| 2022-03-09 | $24.91 | $28.30 | $24.40 | $24.40 | $24.40 | 26,981 |
| 2022-03-08 | $23.00 | $25.57 | $22.60 | $25.05 | $25.05 | 8,066 |
| 2022-03-07 | $22.00 | $23.10 | $22.00 | $23.10 | $23.10 | 1,811 |
| 2022-03-04 | $23.05 | $23.05 | $22.35 | $22.35 | $22.35 | 640 |
| 2022-03-03 | $24.53 | $26.50 | $22.02 | $23.50 | $23.50 | 20,446 |
| 2022-03-02 | $21.64 | $26.75 | $21.60 | $25.02 | $25.02 | 14,292 |
| 2022-03-01 | $21.55 | $23.92 | $20.70 | $21.89 | $21.89 | 36,585 |
| 2022-02-28 | $20.00 | $21.45 | $19.45 | $21.43 | $21.43 | 10,985 |
| 2022-02-25 | $20.00 | $20.48 | $20.00 | $20.25 | $20.25 | 1,754 |
| 2022-02-24 | $21.00 | $23.56 | $19.85 | $20.10 | $20.10 | 14,861 |
| 2022-02-23 | $22.00 | $24.35 | $20.60 | $21.40 | $21.40 | 18,985 |
| 2022-02-22 | $19.50 | $22.50 | $19.50 | $21.55 | $21.55 | 23,679 |
| 2022-02-18 | $20.09 | $20.81 | $19.00 | $19.18 | $19.18 | 4,151 |
| 2022-02-17 | $19.25 | $19.25 | $19.10 | $19.10 | $19.10 | 421 |
| 2022-02-16 | $19.30 | $19.52 | $19.00 | $19.00 | $19.00 | 1,370 |
| 2022-02-15 | $20.25 | $20.30 | $19.50 | $19.60 | $19.60 | 3,173 |
| 2022-02-14 | $21.50 | $22.50 | $20.00 | $20.00 | $20.00 | 16,459 |
| 2022-02-11 | $20.49 | $22.46 | $19.90 | $21.58 | $21.58 | 20,205 |
| 2022-02-10 | $21.04 | $22.41 | $20.11 | $20.12 | $20.12 | 9,210 |
| 2022-02-09 | $20.26 | $22.88 | $19.61 | $22.19 | $22.19 | 10,690 |
| 2022-02-08 | $20.22 | $20.27 | $19.54 | $19.99 | $19.99 | 3,165 |
| 2022-02-07 | $19.00 | $23.81 | $19.00 | $19.99 | $19.99 | 46,097 |
| 2022-02-04 | $18.10 | $18.49 | $18.00 | $18.49 | $18.49 | 1,589 |
| 2022-02-03 | $19.51 | $19.51 | $18.00 | $18.00 | $18.00 | 3,436 |
| 2022-02-02 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 462 |
| 2022-02-01 | $20.46 | $20.51 | $20.46 | $20.51 | $20.51 | 303 |
| 2022-01-31 | $20.50 | $20.50 | $19.21 | $20.36 | $20.36 | 1,593 |
| 2022-01-28 | $22.50 | $22.70 | $21.35 | $21.35 | $21.35 | 2,528 |
| 2022-01-27 | $22.04 | $22.15 | $21.50 | $21.81 | $21.81 | 3,348 |
| 2022-01-26 | $23.29 | $23.30 | $22.20 | $22.84 | $22.84 | 8,610 |
| 2022-01-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 321 |
| 2022-01-24 | $24.00 | $24.70 | $22.75 | $23.06 | $23.06 | 2,520 |
| 2022-01-21 | $24.78 | $26.30 | $23.70 | $24.30 | $24.30 | 12,226 |
| 2022-01-20 | $22.25 | $25.00 | $22.20 | $24.40 | $24.40 | 6,614 |
| 2022-01-19 | $20.42 | $24.07 | $19.50 | $22.70 | $22.70 | 5,478 |
| 2022-01-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 47 |
| 2022-01-14 | $20.10 | $20.55 | $19.99 | $20.51 | $20.51 | 3,893 |
| 2022-01-13 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 1,347 |
| 2022-01-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 15 |
| 2022-01-11 | $21.00 | $21.15 | $20.54 | $20.56 | $20.56 | 1,154 |
| 2022-01-10 | $20.09 | $20.78 | $20.06 | $20.78 | $20.78 | 2,826 |
| 2022-01-07 | $21.50 | $21.50 | $21.30 | $21.50 | $21.50 | 1,115 |
| 2022-01-06 | $21.26 | $22.00 | $21.26 | $21.61 | $21.61 | 2,390 |
| 2022-01-05 | $22.00 | $22.50 | $21.50 | $22.10 | $22.10 | 5,526 |
| 2022-01-04 | $24.00 | $24.00 | $21.63 | $21.63 | $21.63 | 1,560 |
| 2022-01-03 | $22.50 | $23.50 | $22.50 | $23.35 | $23.35 | 2,382 |
| 2021-12-31 | $22.49 | $24.67 | $21.78 | $23.22 | $23.22 | 9,058 |
| 2021-12-30 | $21.00 | $22.89 | $20.16 | $22.00 | $22.00 | 5,604 |
| 2021-12-29 | $23.00 | $23.00 | $21.70 | $22.30 | $22.30 | 1,098 |
| 2021-12-28 | $24.32 | $24.32 | $22.50 | $22.50 | $22.50 | 1,803 |
| 2021-12-27 | $24.59 | $24.83 | $24.22 | $24.22 | $24.22 | 456 |
| 2021-12-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 208 |
| 2021-12-22 | $24.69 | $24.70 | $24.69 | $24.70 | $24.70 | 1,834 |
| 2021-12-21 | $23.60 | $24.54 | $23.60 | $24.45 | $24.45 | 1,943 |
| 2021-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 44 |
| 2021-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 22 |
| 2021-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 21 |
| 2021-12-15 | $24.66 | $25.00 | $24.00 | $24.00 | $24.00 | 1,395 |
| 2021-12-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 149 |
| 2021-12-13 | $25.10 | $25.10 | $23.30 | $24.50 | $24.50 | 6,987 |
| 2021-12-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 213 |
| 2021-12-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 510 |
| 2021-12-08 | $24.70 | $25.53 | $24.70 | $25.53 | $25.53 | 212 |
| 2021-12-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 5 |
| 2021-12-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 21 |
| 2021-12-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 339 |
| 2021-12-02 | $25.62 | $25.62 | $24.40 | $24.80 | $24.80 | 5,743 |
| 2021-12-01 | $24.55 | $26.30 | $24.55 | $25.76 | $25.76 | 5,829 |
| 2021-11-30 | $27.05 | $27.05 | $25.30 | $25.30 | $25.30 | 7,970 |
| 2021-11-29 | $27.99 | $28.55 | $27.13 | $27.16 | $27.16 | 6,764 |
| 2021-11-26 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 149 |
| 2021-11-24 | $30.50 | $31.93 | $28.50 | $29.15 | $29.15 | 5,801 |
| 2021-11-23 | $31.50 | $31.50 | $30.55 | $30.55 | $30.55 | 1,849 |
| 2021-11-22 | $29.00 | $31.85 | $29.00 | $31.40 | $31.40 | 3,260 |
| 2021-11-19 | $32.20 | $32.20 | $30.15 | $30.15 | $30.15 | 1,747 |
| 2021-11-18 | $32.30 | $33.00 | $31.16 | $31.27 | $31.27 | 14,333 |
| 2021-11-17 | $32.09 | $33.22 | $31.45 | $33.22 | $33.22 | 10,353 |
| 2021-11-16 | $35.57 | $35.57 | $33.35 | $33.35 | $33.35 | 7,595 |
| 2021-11-15 | $33.00 | $36.50 | $32.01 | $34.23 | $34.23 | 16,998 |
| 2021-11-12 | $35.05 | $35.33 | $31.00 | $31.31 | $31.31 | 11,886 |
| 2021-11-11 | $30.98 | $36.89 | $30.95 | $33.93 | $33.93 | 22,844 |
| 2021-11-10 | $31.55 | $32.11 | $30.23 | $30.30 | $30.30 | 10,866 |
| 2021-11-09 | $33.54 | $35.75 | $32.40 | $33.10 | $33.10 | 15,710 |
| 2021-11-08 | $31.58 | $34.20 | $31.55 | $33.65 | $33.65 | 5,291 |
| 2021-11-05 | $35.50 | $36.00 | $32.00 | $32.50 | $32.50 | 21,528 |
| 2021-11-04 | $34.48 | $37.93 | $31.75 | $34.83 | $34.83 | 11,330 |
| 2021-11-03 | $31.30 | $34.41 | $29.27 | $33.61 | $33.61 | 41,255 |
| 2021-11-02 | $30.50 | $36.72 | $29.18 | $32.70 | $32.70 | 8,466 |
| 2021-11-01 | $28.60 | $30.01 | $27.90 | $28.50 | $28.50 | 6,451 |
| 2021-10-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 82 |
| 2021-10-28 | $28.95 | $29.00 | $27.68 | $28.95 | $28.95 | 28,734 |
| 2021-10-27 | $28.65 | $29.15 | $27.80 | $28.48 | $28.48 | 11,933 |
| 2021-10-26 | $28.16 | $29.00 | $28.13 | $28.91 | $28.91 | 18,199 |
| 2021-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 13 |
| 2021-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 877 |
| 2021-10-21 | $29.98 | $29.98 | $29.01 | $29.60 | $29.60 | 1,188 |
| 2021-10-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 73 |
| 2021-10-19 | $28.89 | $28.95 | $28.89 | $28.95 | $28.95 | 215 |
| 2021-10-18 | $28.46 | $30.70 | $28.46 | $28.81 | $28.81 | 21,464 |
| 2021-10-15 | $27.34 | $30.46 | $26.35 | $28.45 | $28.45 | 25,378 |
| 2021-10-14 | $29.57 | $29.57 | $26.90 | $27.25 | $27.25 | 13,985 |
| 2021-10-13 | $28.36 | $28.36 | $27.40 | $27.80 | $27.80 | 4,148 |
| 2021-10-12 | $27.66 | $28.55 | $27.65 | $27.80 | $27.80 | 5,260 |
| 2021-10-11 | $28.01 | $28.01 | $27.00 | $27.55 | $27.55 | 9,838 |
| 2021-10-08 | $27.85 | $28.50 | $26.90 | $27.34 | $27.34 | 4,427 |
| 2021-10-07 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1,084 |
| 2021-10-06 | $27.12 | $27.99 | $26.73 | $27.51 | $27.51 | 16,071 |
| 2021-10-05 | $27.00 | $27.59 | $26.88 | $26.88 | $26.88 | 7,588 |
| 2021-10-04 | $26.50 | $26.85 | $24.50 | $26.85 | $26.85 | 16,866 |
| 2021-10-01 | $22.35 | $26.15 | $22.35 | $24.92 | $24.92 | 27,439 |
| 2021-09-30 | $23.12 | $24.40 | $22.15 | $22.70 | $22.70 | 17,358 |
| 2021-09-29 | $23.89 | $23.89 | $23.00 | $23.00 | $23.00 | 680 |
| 2021-09-28 | $24.25 | $24.25 | $23.01 | $23.35 | $23.35 | 10,552 |
| 2021-09-27 | $24.45 | $24.59 | $24.45 | $24.50 | $24.50 | 1,542 |
| 2021-09-24 | $25.10 | $25.25 | $25.00 | $25.00 | $25.00 | 1,632 |
| 2021-09-23 | $25.62 | $26.10 | $24.91 | $25.20 | $25.20 | 1,893 |
| 2021-09-22 | $25.11 | $25.50 | $24.90 | $25.50 | $25.50 | 1,601 |
| 2021-09-21 | $24.96 | $25.52 | $24.74 | $25.14 | $25.14 | 4,254 |
| 2021-09-20 | $25.20 | $25.77 | $24.03 | $24.99 | $24.99 | 8,894 |
| 2021-09-17 | $25.02 | $25.49 | $24.51 | $25.49 | $25.49 | 3,857 |
| 2021-09-16 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 3,683 |
| 2021-09-15 | $23.53 | $26.51 | $23.53 | $25.60 | $25.60 | 12,499 |
| 2021-09-14 | $25.90 | $25.90 | $24.39 | $24.79 | $24.79 | 3,387 |
| 2021-09-13 | $26.40 | $26.40 | $25.50 | $25.80 | $25.80 | 1,702 |
| 2021-09-10 | $26.27 | $26.69 | $25.25 | $25.90 | $25.90 | 27,316 |
| 2021-09-09 | $24.80 | $26.60 | $24.70 | $25.50 | $25.50 | 29,836 |
| 2021-09-08 | $26.20 | $26.20 | $25.00 | $25.00 | $25.00 | 19,718 |
| 2021-09-07 | $25.91 | $27.41 | $24.74 | $24.80 | $24.80 | 29,712 |
| 2021-09-03 | $24.00 | $25.50 | $24.00 | $25.00 | $25.00 | 8,994 |
| 2021-09-02 | $25.20 | $25.20 | $24.00 | $24.00 | $24.00 | 1,115 |
| 2021-09-01 | $24.50 | $24.50 | $23.62 | $24.05 | $24.05 | 2,745 |
| 2021-08-31 | $24.35 | $25.00 | $23.87 | $24.15 | $24.15 | 13,235 |
| 2021-08-30 | $24.60 | $25.03 | $23.95 | $24.01 | $24.01 | 8,979 |
| 2021-08-27 | $24.64 | $24.64 | $23.70 | $24.27 | $24.27 | 2,531 |
| 2021-08-26 | $24.78 | $25.30 | $24.40 | $24.40 | $24.40 | 2,433 |
| 2021-08-25 | $23.76 | $25.35 | $23.76 | $24.00 | $24.00 | 5,389 |
| 2021-08-24 | $22.92 | $25.00 | $22.92 | $23.68 | $23.68 | 5,117 |
| 2021-08-23 | $22.50 | $24.92 | $22.50 | $24.05 | $24.05 | 6,403 |
| 2021-08-20 | $22.66 | $23.73 | $22.13 | $22.55 | $22.55 | 6,809 |
| 2021-08-19 | $22.36 | $24.79 | $21.65 | $24.34 | $24.34 | 13,475 |
| 2021-08-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 707 |
| 2021-08-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 114 |
| 2021-08-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 99 |
| 2021-08-13 | $25.57 | $25.57 | $23.75 | $23.75 | $23.75 | 6,807 |
| 2021-08-12 | $24.05 | $26.22 | $23.00 | $25.72 | $25.72 | 7,255 |
| 2021-08-11 | $23.00 | $27.60 | $22.86 | $24.00 | $24.00 | 8,323 |
| 2021-08-10 | $23.33 | $23.41 | $22.87 | $23.09 | $23.09 | 3,725 |
| 2021-08-09 | $23.50 | $23.76 | $22.55 | $23.00 | $23.00 | 13,980 |
| 2021-08-06 | $21.99 | $23.79 | $21.97 | $23.25 | $23.25 | 8,017 |
| 2021-08-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 344 |
| 2021-08-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 37 |
| 2021-08-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 120 |
| 2021-08-02 | $21.50 | $23.30 | $21.37 | $22.40 | $22.40 | 13,317 |
| 2021-07-30 | $21.60 | $21.95 | $21.60 | $21.79 | $21.79 | 1,145 |
| 2021-07-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 287 |
| 2021-07-28 | $22.54 | $22.54 | $22.25 | $22.44 | $22.44 | 2,091 |
| 2021-07-27 | $22.90 | $23.31 | $22.11 | $23.09 | $23.09 | 3,343 |
| 2021-07-26 | $22.07 | $23.87 | $21.70 | $23.71 | $23.71 | 9,137 |
| 2021-07-23 | $22.11 | $22.58 | $21.94 | $22.04 | $22.04 | 2,312 |
| 2021-07-22 | $22.08 | $23.64 | $21.70 | $22.17 | $22.17 | 2,016 |
| 2021-07-21 | $22.47 | $22.57 | $22.40 | $22.57 | $22.57 | 1,448 |
| 2021-07-20 | $22.10 | $22.25 | $21.67 | $22.02 | $22.02 | 15,964 |
| 2021-07-19 | $20.36 | $23.12 | $20.36 | $22.01 | $22.01 | 5,957 |
| 2021-07-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 108 |
| 2021-07-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 189 |
| 2021-07-14 | $22.28 | $22.50 | $21.67 | $21.95 | $21.95 | 1,692 |
| 2021-07-13 | $22.21 | $22.21 | $21.10 | $21.95 | $21.95 | 1,124 |
| 2021-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 29 |
| 2021-07-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 188 |
| 2021-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 12 |
| 2021-07-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 115 |
| 2021-07-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 112 |
| 2021-07-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 277 |
| 2021-07-01 | $23.25 | $23.25 | $23.04 | $23.10 | $23.10 | 436 |
| 2021-06-30 | $23.49 | $23.49 | $23.14 | $23.15 | $23.15 | 1,065 |
| 2021-06-29 | $22.48 | $23.10 | $22.48 | $23.10 | $23.10 | 1,211 |
| 2021-06-28 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 881 |
| 2021-06-25 | $23.42 | $23.89 | $23.15 | $23.85 | $23.85 | 1,811 |
| 2021-06-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 15 |
| 2021-06-23 | $24.79 | $24.79 | $22.27 | $23.10 | $23.10 | 2,099 |
| 2021-06-22 | $22.43 | $23.67 | $22.43 | $23.20 | $23.20 | 3,480 |
| 2021-06-21 | $22.75 | $23.57 | $22.73 | $22.99 | $22.99 | 3,328 |
| 2021-06-18 | $22.78 | $22.85 | $22.75 | $22.80 | $22.80 | 4,693 |
| 2021-06-17 | $23.24 | $23.65 | $22.60 | $23.05 | $23.05 | 18,734 |
| 2021-06-16 | $23.60 | $23.85 | $22.31 | $22.31 | $22.31 | 2,623 |
| 2021-06-15 | $23.60 | $24.70 | $22.86 | $24.01 | $24.01 | 2,521 |
| 2021-06-14 | $23.95 | $23.95 | $21.59 | $23.50 | $23.50 | 3,871 |
| 2021-06-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 52 |
| 2021-06-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 80 |
| 2021-06-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 102 |
| 2021-06-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 24 |
| 2021-06-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 243 |
| 2021-06-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 470 |
| 2021-06-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 432 |
| 2021-06-02 | $24.73 | $24.73 | $22.67 | $22.85 | $22.85 | 2,334 |
| 2021-06-01 | $26.00 | $26.33 | $25.90 | $26.33 | $26.33 | 2,391 |
| 2021-05-28 | $25.04 | $27.15 | $25.04 | $26.82 | $26.82 | 2,273 |
| 2021-05-27 | $24.84 | $27.36 | $24.03 | $27.36 | $27.36 | 5,790 |
| 2021-05-26 | $28.08 | $28.08 | $23.29 | $25.10 | $25.10 | 15,107 |
| 2021-05-25 | $21.56 | $35.00 | $21.56 | $27.73 | $27.73 | 133,382 |
| 2021-05-24 | $21.75 | $21.84 | $21.05 | $21.06 | $21.06 | 2,431 |
| 2021-05-21 | $20.74 | $22.14 | $20.74 | $21.59 | $21.59 | 1,374 |
| 2021-05-20 | $20.48 | $20.48 | $18.44 | $18.44 | $18.44 | 681 |
| 2021-05-19 | $20.00 | $23.21 | $20.00 | $20.79 | $20.79 | 3,013 |
| 2021-05-18 | $20.94 | $22.34 | $20.62 | $21.37 | $21.37 | 3,537 |
| 2021-05-17 | $19.00 | $21.03 | $19.00 | $20.79 | $20.79 | 2,951 |
| 2021-05-14 | $19.32 | $21.77 | $19.27 | $19.60 | $19.60 | 2,609 |
| 2021-05-13 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 41 |
| 2021-05-12 | $19.99 | $20.27 | $19.99 | $20.27 | $20.27 | 490 |
| 2021-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 6 |
| 2021-05-10 | $20.15 | $21.04 | $19.50 | $19.50 | $19.50 | 1,600 |
| 2021-05-07 | $19.63 | $20.14 | $19.50 | $20.09 | $20.09 | 1,277 |
| 2021-05-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 57 |
| 2021-05-05 | $19.55 | $20.04 | $19.55 | $19.99 | $19.99 | 2,583 |
| 2021-05-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 15 |
| 2021-05-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 369 |
| 2021-04-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 6 |
| 2021-04-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 279 |
| 2021-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 26 |
| 2021-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 209 |
| 2021-04-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 21 |
| 2021-04-23 | $19.60 | $21.94 | $19.60 | $20.54 | $20.54 | 1,008 |
| 2021-04-22 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 352 |
| 2021-04-21 | $19.87 | $22.00 | $19.87 | $21.20 | $21.20 | 1,773 |
| 2021-04-20 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 33 |
| 2021-04-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 49 |
| 2021-04-16 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 386 |
| 2021-04-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 61 |
| 2021-04-14 | $22.26 | $22.80 | $22.26 | $22.80 | $22.80 | 1,147 |
| 2021-04-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,523 |
| 2021-04-12 | $23.55 | $25.52 | $23.15 | $23.15 | $23.15 | 7,026 |
| 2021-04-09 | $20.75 | $23.00 | $20.75 | $21.46 | $21.46 | 4,163 |
| 2021-04-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 5 |
| 2021-04-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 3 |
| 2021-04-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 94 |
| 2021-04-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 26 |
| 2021-04-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 143 |
| 2021-03-31 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 4 |
| 2021-03-30 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 89 |
| 2021-03-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 209 |
| 2021-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 389 |
| 2021-03-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 87 |
| 2021-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 389 |
| 2021-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 241 |
| 2021-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 135 |
| 2021-03-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 38 |
| 2021-03-18 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 114 |
| 2021-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 155 |
| 2021-03-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 18 |
| 2021-03-15 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 65 |
| 2021-03-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 3 |
| 2021-03-11 | $21.69 | $22.20 | $21.69 | $22.20 | $22.20 | 2,143 |
| 2021-03-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,735 |
| 2021-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,242 |
| 2021-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 220 |
| 2021-03-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 125 |
| 2021-03-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 312 |
| 2021-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 101 |
| 2021-03-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 48 |
| 2021-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 145 |
| 2021-02-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2021-02-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
| 2021-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 12 |
| 2021-02-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 130 |
| 2021-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 9 |
| 2021-02-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 16 |
| 2021-02-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 18 |
| 2021-02-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 204 |
| 2021-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 52 |
| 2021-02-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 124 |
| 2021-02-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 120 |
| 2021-02-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 40 |
| 2021-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 112 |
| 2021-02-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 359 |
| 2021-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 36 |
| 2021-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 16 |
| 2021-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 110 |
| 2021-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 107 |
| 2021-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 172 |
| 2021-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 40 |
| 2021-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 701 |
| 2021-01-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 150 |
| 2021-01-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 17 |
| 2021-01-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 64 |
| 2021-01-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3 |
| 2021-01-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 59 |
| 2021-01-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 13 |
| 2021-01-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 19 |
| 2021-01-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 116 |
| 2021-01-14 | $20.50 | $22.55 | $20.50 | $22.55 | $22.55 | 1,342 |
| 2021-01-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 45 |
| 2021-01-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 58 |
| 2021-01-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 12 |
| 2021-01-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 37 |
| 2021-01-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 139 |
| 2021-01-06 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 68 |
| 2021-01-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 118 |
| 2021-01-04 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 22 |
| 2020-12-31 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 438 |
| 2020-12-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 80 |
| 2020-12-29 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 111 |
| 2020-12-28 | $19.77 | $21.76 | $19.77 | $21.76 | $21.76 | 656 |
| 2020-12-24 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 284 |
| 2020-12-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 697 |
| 2020-12-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 27 |
| 2020-12-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 42 |
| 2020-12-18 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 289 |
| 2020-12-17 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 289 |
| 2020-12-16 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 42 |
| 2020-12-15 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 39 |
| 2020-12-14 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 221 |
| 2020-12-11 | $24.00 | $24.00 | $22.00 | $23.00 | $23.00 | 2,117 |
| 2020-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,320 |
| 2020-12-09 | $22.85 | $24.59 | $21.13 | $21.13 | $21.13 | 643 |
| 2020-12-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 285 |
| 2020-12-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 124 |
| 2020-12-04 | $20.16 | $20.16 | $20.15 | $20.15 | $20.15 | 939 |
| 2020-12-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 425 |
| 2020-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 32 |
| 2020-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 17 |
| 2020-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 149 |
| 2020-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 124 |
| 2020-11-25 | $19.98 | $20.00 | $19.98 | $20.00 | $20.00 | 308 |
| 2020-11-24 | $19.00 | $20.90 | $19.00 | $19.01 | $19.01 | 1,169 |
| 2020-11-23 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 134 |
| 2020-11-20 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 47 |
| 2020-11-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 581 |
| 2020-11-18 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 298 |
| 2020-11-17 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 590 |
| 2020-11-16 | $21.08 | $23.74 | $17.73 | $17.73 | $17.73 | 4,254 |
| 2020-11-13 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 133 |
| 2020-11-12 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 18 |
| 2020-11-11 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 22 |
| 2020-11-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 282 |
| 2020-11-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 658 |
| 2020-11-06 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 112 |
| 2020-11-05 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 209 |
| 2020-11-04 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 78 |
| 2020-11-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 88 |
| 2020-11-02 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 78 |
| 2020-10-30 | $16.04 | $17.01 | $16.04 | $17.01 | $17.01 | 309 |
| 2020-10-29 | $17.54 | $19.29 | $17.36 | $18.15 | $18.15 | 1,019 |
| 2020-10-28 | $18.80 | $19.90 | $18.80 | $19.75 | $19.75 | 1,698 |
| 2020-10-27 | $18.20 | $20.47 | $18.20 | $18.39 | $18.39 | 4,091 |
| 2020-10-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 232 |
| 2020-10-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 382 |
| 2020-10-22 | $16.95 | $18.50 | $16.95 | $18.50 | $18.50 | 1,222 |
| 2020-10-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 165 |
| 2020-10-20 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 111 |
| 2020-10-19 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 164 |
| 2020-10-16 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 197 |
| 2020-10-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 379 |
| 2020-10-14 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 88 |
| 2020-10-13 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 463 |
| 2020-10-12 | $20.82 | $22.90 | $20.82 | $21.70 | $21.70 | 1,088 |
| 2020-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 621 |
| 2020-10-08 | $23.61 | $23.61 | $23.00 | $23.00 | $23.00 | 808 |
| 2020-10-07 | $24.00 | $24.00 | $23.42 | $23.42 | $23.42 | 568 |
| 2020-10-06 | $22.76 | $24.00 | $22.76 | $23.24 | $23.24 | 1,815 |
| 2020-10-05 | $24.49 | $25.50 | $24.10 | $24.10 | $24.10 | 1,805 |
| 2020-10-02 | $22.54 | $24.79 | $22.54 | $24.50 | $24.50 | 1,970 |
| 2020-10-01 | $25.56 | $25.56 | $24.00 | $24.00 | $24.00 | 1,397 |
| 2020-09-30 | $24.23 | $25.04 | $23.90 | $24.30 | $24.30 | 1,747 |
| 2020-09-29 | $26.50 | $26.50 | $23.80 | $25.33 | $25.33 | 4,126 |
| 2020-09-28 | $24.02 | $25.80 | $22.36 | $23.66 | $23.66 | 9,696 |
| 2020-09-25 | $24.87 | $27.25 | $23.91 | $25.28 | $25.28 | 18,897 |
| 2020-09-24 | $16.40 | $31.80 | $16.40 | $23.75 | $23.75 | 93,156 |
| 2020-09-23 | $15.81 | $15.81 | $15.10 | $15.10 | $15.10 | 808 |
| 2020-09-22 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 5 |
| 2020-09-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 23 |
| 2020-09-18 | $18.27 | $18.27 | $18.17 | $18.17 | $18.17 | 622 |
| 2020-09-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 27 |
| 2020-09-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 56 |
| 2020-09-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 6 |
| 2020-09-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 124 |
| 2020-09-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 3 |
| 2020-09-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 9 |
| 2020-09-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 62 |
| 2020-09-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 176 |
| 2020-09-04 | $19.11 | $23.50 | $19.11 | $19.20 | $19.20 | 4,338 |
| 2020-09-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 13 |
| 2020-09-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 402 |
| 2020-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2020-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 335 |
| 2020-08-28 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2 |
| 2020-08-27 | $17.60 | $18.54 | $17.60 | $18.54 | $18.54 | 1,282 |
| 2020-08-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2 |
| 2020-08-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-08-24 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 423 |
| 2020-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 19 |
| 2020-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2020-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 48 |
| 2020-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2020-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 37 |
| 2020-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 106 |
| 2020-08-13 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2020-08-12 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 275 |
| 2020-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 76 |
| 2020-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 7 |
| 2020-08-07 | $17.44 | $18.00 | $17.44 | $18.00 | $18.00 | 713 |
| 2020-08-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2020-08-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 6 |
| 2020-08-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 13 |
| 2020-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 8 |
| 2020-07-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 13 |
| 2020-07-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 15 |
| 2020-07-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 9 |
| 2020-07-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-07-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-07-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-07-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 11 |
| 2020-07-22 | $16.50 | $17.50 | $16.50 | $17.50 | $17.50 | 398 |
| 2020-07-21 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 2 |
| 2020-07-20 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 165 |
| 2020-07-17 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 614 |
| 2020-07-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 27 |
| 2020-07-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 161 |
| 2020-07-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1 |
| 2020-07-13 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 18 |
| 2020-07-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 73 |
| 2020-07-09 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 12 |
| 2020-07-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 15 |
| 2020-07-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 45 |
| 2020-07-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 8 |
| 2020-07-02 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 38 |
| 2020-07-01 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 107 |
| 2020-06-30 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 10 |
| 2020-06-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 183 |
| 2020-06-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 92 |
| 2020-06-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 510 |
| 2020-06-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 84 |
| 2020-06-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 10 |
| 2020-06-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 224 |
| 2020-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 253 |
| 2020-06-18 | $16.51 | $16.55 | $15.01 | $16.55 | $16.55 | 582 |
| 2020-06-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 22 |
| 2020-06-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 152 |
| 2020-06-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 238 |
| 2020-06-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 26 |
| 2020-06-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 17 |
| 2020-06-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 37 |
| 2020-06-09 | $17.40 | $18.00 | $16.60 | $16.60 | $16.60 | 1,133 |
| 2020-06-08 | $17.60 | $17.60 | $17.40 | $17.60 | $17.60 | 1,221 |
| 2020-06-05 | $18.00 | $19.00 | $17.49 | $17.81 | $17.81 | 2,393 |
| 2020-06-04 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 354 |
| 2020-06-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 118 |
| 2020-06-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 73 |
| 2020-06-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 5 |
| 2020-05-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1 |
| 2020-05-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 296 |
| 2020-05-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 191 |
| 2020-05-26 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 4 |
| 2020-05-22 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 220 |
| 2020-05-21 | $15.04 | $18.16 | $15.04 | $15.88 | $15.88 | 938 |
| 2020-05-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 139 |
| 2020-05-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2 |
| 2020-05-18 | $16.50 | $16.58 | $16.10 | $16.10 | $16.10 | 473 |
| 2020-05-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 104 |
| 2020-05-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 7 |
| 2020-05-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 82 |
| 2020-05-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2020-05-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
| 2020-05-08 | $18.20 | $18.20 | $17.10 | $17.50 | $17.50 | 1,112 |
| 2020-05-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 527 |
| 2020-05-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2 |
| 2020-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2020-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 502 |
| 2020-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 4 |
| 2020-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 8 |
| 2020-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 804 |
| 2020-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 461 |
| 2020-04-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2020-04-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
| 2020-04-23 | $16.49 | $16.49 | $15.50 | $15.50 | $15.50 | 238 |
| 2020-04-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 202 |
| 2020-04-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2020-04-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 216 |
| 2020-04-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 591 |
| 2020-04-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 27 |
| 2020-04-15 | $15.30 | $15.30 | $15.10 | $15.10 | $15.10 | 869 |
| 2020-04-14 | $15.01 | $15.50 | $15.01 | $15.50 | $15.50 | 971 |
| 2020-04-13 | $15.72 | $15.72 | $15.20 | $15.27 | $15.27 | 788 |
| 2020-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 46 |
| 2020-04-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 394 |
| 2020-04-07 | $14.82 | $16.00 | $14.75 | $15.00 | $15.00 | 2,544 |
| 2020-04-06 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 132 |
| 2020-04-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 12 |
| 2020-04-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 239 |
| 2020-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 36 |
| 2020-03-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7 |
| 2020-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2 |
| 2020-03-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 13 |
| 2020-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 115 |
| 2020-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
| 2020-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 52 |
| 2020-03-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 42 |
| 2020-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 482 |
| 2020-03-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 28 |
| 2020-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 18 |
| 2020-03-17 | $17.65 | $17.65 | $16.00 | $16.00 | $16.00 | 428 |
| 2020-03-16 | $17.65 | $18.47 | $17.65 | $18.47 | $18.47 | 268 |
| 2020-03-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 660 |
| 2020-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 47 |
| 2020-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 19 |
| 2020-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2020-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 31 |
| 2020-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 275 |
| 2020-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2020-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2020-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2020-02-28 | $23.00 | $23.00 | $22.79 | $23.00 | $23.00 | 3,539 |
| 2020-02-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 30 |
| 2020-02-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 93 |
| 2020-02-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 6 |
| 2020-02-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2020-02-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 18 |
| 2020-02-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 42 |
| 2020-02-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 61 |
| 2020-02-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 16 |
| 2020-02-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2020-02-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2020-02-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 6 |
| 2020-02-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 5 |
| 2020-02-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 107 |
| 2020-02-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2020-02-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 12 |
| 2020-02-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 24 |
| 2020-02-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 300 |
| 2020-02-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 62 |
| 2020-01-31 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 9 |
| 2020-01-30 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 76 |
| 2020-01-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 11 |
| 2020-01-28 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 16 |
| 2020-01-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 33 |
| 2020-01-24 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 37 |
| 2020-01-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 78 |
| 2020-01-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 49 |
| 2020-01-21 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 325 |
| 2020-01-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 337 |
| 2020-01-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 119 |
| 2020-01-15 | $25.31 | $25.31 | $23.56 | $23.56 | $23.56 | 838 |
| 2020-01-14 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 237 |
| 2020-01-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 182 |
| 2020-01-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 39 |
| 2020-01-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 58 |
| 2020-01-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 189 |
| 2020-01-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 50 |
| 2020-01-06 | $24.00 | $24.00 | $23.01 | $23.29 | $23.29 | 1,330 |
| 2020-01-03 | $22.26 | $24.43 | $22.26 | $24.43 | $24.43 | 1,088 |
| 2020-01-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 897 |
| 2019-12-31 | $31.51 | $31.51 | $26.90 | $27.27 | $27.27 | 6,622 |
| 2019-12-30 | $27.93 | $41.49 | $27.93 | $31.51 | $31.51 | 22,232 |
| 2019-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 239 |
| 2019-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2019-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2019-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 201 |
| 2019-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2019-12-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2019-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 9 |
| 2019-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 37 |
| 2019-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 147 |
| 2019-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 592 |
| 2019-11-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2019-11-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 39 |
| 2019-11-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2019-11-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2 |
| 2019-11-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 153 |
| 2019-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2019-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 62 |
| 2019-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2019-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2019-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 202 |
| 2019-10-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 2 |
| 2019-10-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 130 |
| 2019-10-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2019-10-18 | $24.00 | $24.75 | $24.00 | $24.36 | $24.36 | 2,792 |
| 2019-10-17 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2019-10-16 | $24.09 | $24.68 | $23.67 | $24.22 | $24.22 | 1,961 |
| 2019-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2019-10-14 | $26.00 | $26.00 | $23.75 | $24.25 | $24.25 | 2,840 |
| 2019-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2019-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3 |
| 2019-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2019-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11 |
| 2019-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 9 |
| 2019-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 29 |
| 2019-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 322 |
| 2019-09-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 9 |
| 2019-09-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 20 |
| 2019-09-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1 |
| 2019-09-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 32 |
| 2019-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 14 |
| 2019-09-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1 |
| 2019-09-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-17 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 11 |
| 2019-09-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 2 |
| 2019-09-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 2 |
| 2019-09-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 40 |
| 2019-09-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 5 |
| 2019-09-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-09-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-08-30 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2019-08-29 | $21.90 | $23.10 | $21.90 | $22.65 | $22.65 | 2,605 |
| 2019-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2019-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 959 |
| 2019-08-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2019-08-14 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2019-08-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 3 |
| 2019-08-12 | $23.69 | $23.69 | $22.04 | $22.04 | $22.04 | 546 |
| 2019-08-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-08-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-08-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-08-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-08-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-08-02 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-08-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2019-07-31 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2019-07-30 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2019-07-29 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 4 |
| 2019-07-26 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 236 |
| 2019-07-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-19 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 83 |
| 2019-07-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2 |
| 2019-07-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 27 |
| 2019-07-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-12 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 53 |
| 2019-07-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2019-07-10 | $23.51 | $23.51 | $22.56 | $22.56 | $22.56 | 353 |
| 2019-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2019-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-07-03 | $24.42 | $26.00 | $24.42 | $26.00 | $26.00 | 714 |
| 2019-07-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-06-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 26 |
| 2019-06-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2019-06-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2019-06-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-06-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 69 |
| 2019-06-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2019-06-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 132 |
| 2019-06-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 71 |
| 2019-06-17 | $25.25 | $25.25 | $21.95 | $24.25 | $24.25 | 3,767 |
| 2019-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-06-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2019-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2019-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2019-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2019-06-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5 |
| 2019-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2019-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 26 |
| 2019-05-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 52 |
| 2019-05-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
| 2019-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 298 |
| 2019-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 276 |
| 2019-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 713 |
| 2019-05-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-05-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2019-04-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2019-04-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2019-04-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2019-04-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 116 |
| 2019-04-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 123 |
| 2019-04-05 | $26.69 | $26.80 | $26.52 | $26.80 | $26.80 | 302 |
| 2019-04-04 | $26.90 | $27.00 | $26.82 | $26.82 | $26.82 | 708 |
| 2019-04-03 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2019-04-02 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2019-04-01 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2019-03-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 200 |
| 2019-03-28 | $25.25 | $26.63 | $25.25 | $26.63 | $26.63 | 308 |
| 2019-03-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 4 |
| 2019-03-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 10 |
| 2019-03-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 89 |
| 2019-03-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 89 |
| 2019-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
| 2019-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 44 |
| 2019-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
| 2019-03-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-03-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 28 |
| 2019-03-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-02-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 12 |
| 2019-02-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 42 |
| 2019-02-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 226 |
| 2019-02-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 193 |
| 2019-02-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 167 |
| 2019-02-21 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 434 |
| 2019-02-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 434 |
| 2019-02-19 | $25.88 | $25.88 | $25.25 | $25.25 | $25.25 | 1,494 |
| 2019-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 15 |
| 2019-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 52 |
| 2019-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 208 |
| 2019-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-02-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 14 |
| 2019-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 214 |
| 2019-02-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-02-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-02-05 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 42 |
| 2019-02-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-02-01 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 204 |
| 2019-01-31 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1 |
| 2019-01-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 72 |
| 2019-01-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 30 |
| 2019-01-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 48 |
| 2019-01-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-23 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 14 |
| 2019-01-18 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-17 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-16 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 14 |
| 2019-01-11 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-09 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-08 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-01-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 10 |
| 2018-12-31 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 10 |
| 2018-12-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 10 |
| 2018-12-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-12-26 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-12-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-12-21 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-12-20 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 10 |
| 2018-12-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 50 |
| 2018-12-18 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-12-17 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 50 |
| 2018-12-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 260 |
| 2018-12-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-12-12 | $27.57 | $27.57 | $27.51 | $27.51 | $27.51 | 300 |
| 2018-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 472 |
| 2018-12-10 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2018-12-07 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2018-12-06 | $29.00 | $30.99 | $27.53 | $27.84 | $27.84 | 1,328 |
| 2018-12-04 | $27.32 | $29.18 | $27.32 | $27.87 | $27.87 | 1,500 |
| 2018-12-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2018-11-30 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2018-11-29 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 200 |
| 2018-11-28 | $28.82 | $29.15 | $28.63 | $28.63 | $28.63 | 756 |
| 2018-11-27 | $28.41 | $29.46 | $28.41 | $28.60 | $28.60 | 1,746 |
| 2018-11-26 | $28.49 | $29.50 | $27.07 | $27.07 | $27.07 | 1,371 |
| 2018-11-23 | $29.65 | $29.65 | $29.20 | $29.20 | $29.20 | 408 |
| 2018-11-21 | $32.31 | $32.31 | $28.68 | $28.68 | $28.68 | 2,733 |
| 2018-11-20 | $30.00 | $30.48 | $29.00 | $30.45 | $30.45 | 2,100 |
| 2018-11-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 4 |
| 2018-11-16 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 6 |
| 2018-11-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 7 |
| 2018-11-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2 |
| 2018-11-13 | $27.33 | $27.33 | $27.15 | $27.15 | $27.15 | 820 |
| 2018-11-12 | $26.54 | $27.70 | $26.50 | $27.70 | $27.70 | 1,050 |
| 2018-11-09 | $27.14 | $27.14 | $24.78 | $24.78 | $24.78 | 1,454 |
| 2018-11-08 | $29.41 | $31.51 | $29.10 | $31.12 | $31.12 | 2,201 |
| 2018-11-07 | $29.50 | $29.65 | $28.65 | $29.65 | $29.65 | 2,000 |
| 2018-11-06 | $31.46 | $31.46 | $29.50 | $29.60 | $29.60 | 1,264 |
| 2018-11-05 | $29.80 | $29.90 | $27.65 | $29.58 | $29.58 | 1,632 |
| 2018-11-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2018-11-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2018-10-31 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 100 |
| 2018-10-30 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2018-10-29 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 113 |
| 2018-10-26 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 250 |
| 2018-10-25 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2018-10-24 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2018-10-23 | $33.96 | $33.96 | $33.36 | $33.36 | $33.36 | 1,634 |
| 2018-10-22 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 303 |
| 2018-10-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 308 |
| 2018-10-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2018-10-17 | $24.79 | $29.75 | $24.79 | $29.75 | $29.75 | 700 |
| 2018-10-16 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2018-10-15 | $32.17 | $32.47 | $30.47 | $30.47 | $30.47 | 1,636 |
| 2018-10-12 | $33.95 | $34.00 | $33.95 | $34.00 | $34.00 | 533 |
| 2018-10-11 | $31.00 | $33.95 | $31.00 | $33.95 | $33.95 | 727 |
| 2018-10-10 | $32.80 | $32.80 | $32.35 | $32.75 | $32.75 | 459 |
| 2018-10-09 | $31.58 | $31.72 | $31.58 | $31.72 | $31.72 | 409 |
| 2018-10-08 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 164 |
| 2018-10-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 121 |
| 2018-10-04 | $31.50 | $31.69 | $29.60 | $29.60 | $29.60 | 560 |
| 2018-10-03 | $32.64 | $32.64 | $30.93 | $32.30 | $32.30 | 1,026 |
| 2018-10-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 125 |
| 2018-10-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 226 |
| 2018-09-28 | $28.21 | $28.50 | $27.35 | $28.50 | $28.50 | 747 |
| 2018-09-27 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 57 |
| 2018-09-26 | $31.67 | $32.68 | $29.95 | $32.68 | $32.68 | 2,307 |
| 2018-09-25 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2018-09-24 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 293 |
| 2018-09-21 | $26.75 | $30.83 | $26.30 | $30.83 | $30.83 | 3,800 |
| 2018-09-20 | $26.37 | $28.46 | $26.36 | $26.50 | $26.50 | 6,108 |
| 2018-09-19 | $27.10 | $27.70 | $25.85 | $25.85 | $25.85 | 3,924 |
| 2018-09-18 | $26.54 | $27.99 | $26.11 | $26.70 | $26.70 | 4,323 |
| 2018-09-17 | $25.87 | $27.13 | $25.87 | $27.13 | $27.13 | 2,155 |
| 2018-09-14 | $25.85 | $28.00 | $25.85 | $28.00 | $28.00 | 1,423 |
| 2018-09-13 | $25.58 | $28.31 | $25.58 | $28.31 | $28.31 | 1,365 |
| 2018-09-12 | $27.10 | $28.56 | $27.05 | $28.54 | $28.54 | 2,064 |
| 2018-09-11 | $27.00 | $27.84 | $26.27 | $27.20 | $27.20 | 3,147 |
| 2018-09-10 | $27.85 | $27.85 | $27.00 | $27.00 | $27.00 | 426 |
| 2018-09-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-09-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 85 |
| 2018-09-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-09-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 30 |
| 2018-08-31 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 4 |
| 2018-08-30 | $28.95 | $29.13 | $28.80 | $28.80 | $28.80 | 1,080 |
| 2018-08-29 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2018-08-28 | $27.80 | $29.79 | $27.48 | $29.51 | $29.51 | 3,772 |
| 2018-08-27 | $28.50 | $28.88 | $27.63 | $28.00 | $28.00 | 2,580 |
| 2018-08-24 | $28.06 | $29.66 | $27.64 | $28.93 | $28.93 | 4,159 |
| 2018-08-23 | $29.49 | $29.49 | $28.93 | $29.49 | $29.49 | 845 |
| 2018-08-22 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 105 |
| 2018-08-21 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2018-08-20 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 100 |
| 2018-08-17 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 16 |
| 2018-08-16 | $34.64 | $34.64 | $31.20 | $32.14 | $32.14 | 436 |
| 2018-08-15 | $29.87 | $32.00 | $29.86 | $32.00 | $32.00 | 569 |
| 2018-08-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2018-08-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 60 |
| 2018-08-10 | $27.30 | $27.30 | $26.53 | $26.55 | $26.55 | 800 |
| 2018-08-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 604 |
| 2018-08-08 | $25.00 | $25.56 | $25.00 | $25.55 | $25.55 | 1,505 |
| 2018-08-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 56 |
| 2018-08-06 | $25.70 | $25.70 | $25.50 | $25.50 | $25.50 | 500 |
| 2018-08-03 | $25.20 | $25.20 | $24.99 | $25.20 | $25.20 | 584 |
| 2018-08-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 124 |
| 2018-08-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2018-07-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 28 |
| 2018-07-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2018-07-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 101 |
| 2018-07-26 | $25.13 | $25.13 | $24.75 | $24.95 | $24.95 | 2,181 |
| 2018-07-25 | $24.68 | $25.50 | $24.50 | $25.50 | $25.50 | 2,209 |
| 2018-07-24 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 452 |
| 2018-07-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2018-07-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2018-07-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2018-07-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2018-07-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2018-07-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2018-07-13 | $25.00 | $25.40 | $25.00 | $25.37 | $25.37 | 600 |
| 2018-07-12 | $25.30 | $25.30 | $25.11 | $25.11 | $25.11 | 505 |
| 2018-07-11 | $25.80 | $25.80 | $25.50 | $25.50 | $25.50 | 1,198 |
| 2018-07-10 | $26.51 | $26.53 | $25.82 | $25.85 | $25.85 | 4,726 |
| 2018-07-09 | $25.00 | $26.18 | $25.00 | $25.09 | $25.09 | 2,810 |
| 2018-07-06 | $26.13 | $26.49 | $25.85 | $26.49 | $26.49 | 7,276 |
| 2018-07-05 | $25.89 | $26.38 | $24.95 | $26.38 | $26.38 | 4,046 |
| 2018-07-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2018-07-02 | $26.25 | $26.25 | $26.15 | $26.15 | $26.15 | 1,300 |
| 2018-06-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2018-06-28 | $26.15 | $27.88 | $26.10 | $26.22 | $26.22 | 6,921 |
| 2018-06-27 | $26.00 | $26.20 | $24.86 | $25.93 | $25.93 | 4,400 |
| 2018-06-26 | $25.93 | $26.00 | $25.65 | $25.80 | $25.80 | 4,259 |
| 2018-06-25 | $26.40 | $26.40 | $24.81 | $26.00 | $26.00 | 6,001 |
| 2018-06-22 | $26.50 | $26.68 | $26.01 | $26.07 | $26.07 | 7,085 |
| 2018-06-21 | $25.75 | $26.92 | $25.73 | $26.05 | $26.05 | 4,832 |
| 2018-06-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 50 |
| 2018-06-19 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 74 |
| 2018-06-18 | $25.93 | $26.03 | $25.65 | $25.65 | $25.65 | 3,637 |
| 2018-06-15 | $26.15 | $26.15 | $24.75 | $25.65 | $25.65 | 5,419 |
| 2018-06-14 | $26.25 | $26.30 | $26.03 | $26.15 | $26.15 | 5,323 |
| 2018-06-13 | $25.83 | $26.53 | $24.93 | $25.90 | $25.90 | 5,551 |
| 2018-06-12 | $25.43 | $25.60 | $25.43 | $25.52 | $25.52 | 1,538 |
| 2018-06-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2018-06-08 | $25.90 | $26.45 | $25.90 | $26.45 | $26.45 | 507 |
| 2018-06-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2018-06-06 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 169 |
| 2018-06-05 | $26.25 | $26.45 | $25.90 | $26.07 | $26.07 | 4,127 |
| 2018-06-04 | $24.79 | $25.74 | $24.79 | $25.74 | $25.74 | 2,819 |
| 2018-06-01 | $26.28 | $26.60 | $26.15 | $26.57 | $26.57 | 1,582 |
| 2018-05-31 | $26.21 | $26.61 | $26.05 | $26.10 | $26.10 | 3,335 |
| 2018-05-30 | $26.00 | $26.00 | $24.84 | $25.70 | $25.70 | 5,723 |
| 2018-05-29 | $27.00 | $27.00 | $24.85 | $26.10 | $26.10 | 2,735 |
| 2018-05-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 11 |
| 2018-05-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 57 |
| 2018-05-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 83 |
| 2018-05-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 200 |
| 2018-05-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2018-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8 |
| 2018-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 151 |
| 2018-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 434 |
| 2018-05-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-05-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 200 |
| 2018-05-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 5 |
| 2018-05-07 | $20.60 | $20.65 | $20.10 | $20.10 | $20.10 | 3,071 |
| 2018-05-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 4 |
| 2018-05-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-05-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-05-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 8 |
| 2018-04-30 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-26 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-25 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-23 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-20 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-19 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-18 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-17 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-13 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-10 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-04-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 7 |
| 2018-03-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1 |
| 2018-03-26 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-23 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 78 |
| 2018-03-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-21 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-20 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-19 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 12 |
| 2018-03-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-15 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-14 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-13 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 83 |
| 2018-03-08 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 85 |
| 2018-03-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-03-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-26 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-23 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 8 |
| 2018-02-21 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-20 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-15 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-14 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-13 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-08 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2018-02-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1 |
| 2018-01-31 | $25.81 | $27.66 | $25.81 | $27.66 | $27.66 | 2,066 |
| 2018-01-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2018-01-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,000 |
| 2018-01-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-01-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-01-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-01-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-01-19 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 100 |
| 2018-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2017-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2017-12-28 | $22.00 | $22.15 | $22.00 | $22.15 | $22.15 | 463 |
| 2017-12-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-12-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4 |
| 2017-12-22 | $20.50 | $20.50 | $20.31 | $20.50 | $20.50 | 767 |
| 2017-12-21 | $20.20 | $21.20 | $20.20 | $21.20 | $21.20 | 1,013 |
| 2017-12-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 4 |
| 2017-12-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-06 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-12-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2017-11-30 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 6 |
| 2017-11-29 | $22.01 | $23.15 | $22.01 | $23.15 | $23.15 | 1,457 |
| 2017-11-28 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 10 |
| 2017-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2017-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2017-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 22 |
| 2017-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2017-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 2017-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-11-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 122 |
| 2017-10-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-16 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-12 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-06 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-10-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-09-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 34 |
| 2017-09-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 30 |
| 2017-09-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-09-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-09-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-09-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 59 |
| 2017-09-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-09-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2017-09-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 9 |
| 2017-09-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 68 |
| 2017-09-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 80 |
| 2017-09-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 7 |
| 2017-09-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 58 |
| 2017-09-12 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 33 |
| 2017-09-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 288 |
| 2017-09-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2017-09-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2017-09-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 5 |
| 2017-09-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 12 |
| 2017-09-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1 |
| 2017-08-31 | $20.00 | $21.02 | $20.00 | $21.02 | $21.02 | 742 |
| 2017-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2017-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 183 |
| 2017-08-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-08-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 65 |
| 2017-08-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-08-11 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 10 |
| 2017-08-10 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-08-09 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 9 |
| 2017-08-08 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-08-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2017-08-04 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2 |
| 2017-08-03 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 3 |
| 2017-08-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 500 |
| 2017-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-13 | $19.04 | $19.04 | $19.00 | $19.00 | $19.00 | 1,401 |
| 2017-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 134 |
| 2017-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 839 |
| 2017-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 151 |
| 2017-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2017-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 42 |
| 2017-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2017-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2017-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 56 |
| 2017-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2017-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 20 |
| 2017-06-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-06-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 7 |
| 2017-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 7 |
| 2017-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2017-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 67 |
| 2017-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 8 |
| 2017-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 8 |
| 2017-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6 |
| 2017-04-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-04-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 15 |
| 2017-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 107 |
| 2017-04-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 106 |
| 2017-04-05 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 84 |
| 2017-04-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 640 |
| 2017-04-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2017-03-31 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 90 |
| 2017-03-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 167 |
| 2017-03-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2017-03-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2017-03-27 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 474 |
| 2017-03-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 85 |
| 2017-03-23 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-03-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-03-21 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-03-20 | $17.79 | $18.07 | $17.75 | $18.07 | $18.07 | 3,390 |
| 2017-03-17 | $16.95 | $17.32 | $16.87 | $17.32 | $17.32 | 2,098 |
| 2017-03-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 50 |
| 2017-03-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-03-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-03-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 551 |
| 2017-03-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 28 |
| 2017-03-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2017-03-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 199 |
| 2017-03-07 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2017-03-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2017-03-03 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2017-03-02 | $18.08 | $18.21 | $18.08 | $18.21 | $18.21 | 520 |
| 2017-03-01 | $16.64 | $16.64 | $16.55 | $16.55 | $16.55 | 2,285 |
| 2017-02-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-02-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 102 |
| 2017-02-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 32 |
| 2017-02-10 | $18.04 | $18.04 | $16.75 | $16.75 | $16.75 | 1,046 |
| 2017-02-09 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 16 |
| 2017-02-08 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2017-02-07 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2017-02-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2017-02-03 | $20.42 | $20.42 | $20.34 | $20.34 | $20.34 | 661 |
| 2017-02-02 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2017-02-01 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2017-01-31 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2017-01-30 | $17.02 | $17.02 | $17.00 | $17.02 | $17.02 | 941 |
| 2017-01-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4 |
| 2017-01-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-01-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2017-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 545 |
| 2017-01-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 10 |
| 2017-01-19 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-01-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-01-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 21 |
| 2017-01-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 39 |
| 2017-01-12 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-01-11 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-01-10 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-01-09 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-01-06 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 66 |
| 2017-01-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 24 |
| 2017-01-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 135 |
| 2017-01-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2016-12-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 328 |
| 2016-12-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 813 |
| 2016-12-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 35 |
| 2016-12-27 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 38 |
| 2016-12-23 | $18.88 | $18.94 | $18.88 | $18.88 | $18.88 | 930 |
| 2016-12-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2016-12-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 192 |
| 2016-12-20 | $15.66 | $18.84 | $15.66 | $18.20 | $18.20 | 6,104 |
| 2016-12-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2016-12-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2016-12-15 | $16.25 | $16.25 | $15.96 | $16.25 | $16.25 | 2,389 |
| 2016-12-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 2 |
| 2016-12-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-12-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-12-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-12-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 55 |
| 2016-12-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-12-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 8 |
| 2016-12-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 22 |
| 2016-12-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-12-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 52 |
| 2016-11-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 164 |
| 2016-11-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 70 |
| 2016-11-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2016-11-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,171 |
| 2016-11-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-11-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-11-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-11-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-11-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 110 |
| 2016-10-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 118 |
| 2016-10-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 249 |
| 2016-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 305 |
| 2016-09-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 995 |
| 2016-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4 |
| 2016-09-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-09-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 975 |
| 2016-09-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 200 |
| 2016-09-14 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 229 |
| 2016-09-13 | $16.20 | $16.23 | $16.20 | $16.23 | $16.23 | 770 |
| 2016-09-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 280 |
| 2016-09-09 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 350 |
| 2016-09-08 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 444 |
| 2016-09-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 200 |
| 2016-09-06 | $16.20 | $16.20 | $16.19 | $16.19 | $16.19 | 322 |
| 2016-09-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2016-09-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-08-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-08-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-08-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2016-08-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 81 |
| 2016-08-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2016-08-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2016-07-29 | $14.22 | $14.80 | $14.22 | $14.70 | $14.70 | 513 |
| 2016-07-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 143 |
| 2016-07-27 | $14.13 | $15.46 | $14.13 | $15.09 | $15.09 | 1,429 |
| 2016-07-26 | $14.41 | $15.03 | $14.41 | $14.85 | $14.85 | 3,253 |
| 2016-07-25 | $15.20 | $15.30 | $14.80 | $14.80 | $14.80 | 1,400 |
| 2016-07-22 | $14.91 | $15.22 | $14.40 | $15.01 | $15.01 | 13,407 |
| 2016-07-21 | $14.99 | $15.39 | $14.56 | $15.05 | $15.05 | 10,670 |
| 2016-07-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2016-07-19 | $14.05 | $14.55 | $14.05 | $14.11 | $14.11 | 4,000 |
| 2016-07-18 | $13.95 | $14.15 | $13.95 | $14.15 | $14.15 | 4,620 |
| 2016-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 71 |
| 2016-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 20 |
| 2016-07-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,000 |
| 2016-07-05 | $12.80 | $13.30 | $12.80 | $13.15 | $13.15 | 7,540 |
| 2016-07-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-06-30 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 113 |
| 2016-06-29 | $12.70 | $13.14 | $12.40 | $12.80 | $12.80 | 13,428 |
| 2016-06-28 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2016-06-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 471 |
| 2016-06-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2016-06-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 20 |
| 2016-06-22 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2016-06-21 | $13.41 | $13.76 | $13.41 | $13.73 | $13.73 | 1,788 |
| 2016-06-20 | $13.36 | $13.55 | $13.32 | $13.55 | $13.55 | 408 |
| 2016-06-17 | $13.52 | $14.20 | $12.75 | $13.80 | $13.80 | 15,308 |
| 2016-06-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,049 |
| 2016-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2016-06-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-06-13 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 3,213 |
| 2016-06-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 40 |
| 2016-06-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 64 |
| 2016-06-08 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-06-07 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-06-06 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-06-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-06-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-06-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-31 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1 |
| 2016-05-26 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 20 |
| 2016-05-23 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 20 |
| 2016-05-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 190 |
| 2016-05-19 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 5 |
| 2016-05-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1 |
| 2016-05-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 40 |
| 2016-05-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 5 |
| 2016-05-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-12 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 3 |
| 2016-05-11 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-06 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-05 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2016-05-04 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1,086 |
| 2016-05-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 9 |
| 2016-04-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2016-04-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 25 |
| 2016-04-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 114 |
| 2016-04-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-04-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-04-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2 |
| 2016-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-04-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-04-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-04-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 6 |
| 2016-04-15 | $11.45 | $11.65 | $11.45 | $11.65 | $11.65 | 208 |
| 2016-04-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2016-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2016-04-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4 |
| 2016-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-03-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-03-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 9 |
| 2016-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,003 |
| 2016-03-24 | $12.50 | $12.50 | $12.37 | $12.37 | $12.37 | 1,102 |
| 2016-03-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-03-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-03-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-03-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 11 |
| 2016-03-17 | $11.46 | $12.00 | $11.46 | $12.00 | $12.00 | 211 |
| 2016-03-16 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2016-03-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 900 |
| 2016-03-14 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 10 |
| 2016-03-11 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-03-10 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-03-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-03-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-03-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 64 |
| 2016-03-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 107 |
| 2016-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2 |
| 2016-02-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-02-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 109 |
| 2016-02-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-02-02 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-02-01 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 50 |
| 2016-01-29 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 11 |
| 2016-01-28 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-01-27 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-01-26 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-01-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 3 |
| 2016-01-22 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-01-21 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-01-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 125 |
| 2016-01-19 | $11.00 | $13.03 | $11.00 | $13.03 | $13.03 | 2,247 |
| 2016-01-15 | $10.44 | $12.71 | $10.44 | $12.71 | $12.71 | 935 |
| 2016-01-14 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 1 |
| 2016-01-13 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-11 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-08 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-07 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-06 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-05 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-01-04 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 4 |
| 2015-12-31 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 137 |
| 2015-12-30 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-24 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-23 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 38 |
| 2015-12-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
| 2015-12-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
| 2015-12-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-09 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-08 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-07 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-12-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 60 |
| 2015-11-30 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 6 |
| 2015-11-27 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 64 |
| 2015-11-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-11-24 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-11-23 | $15.00 | $15.48 | $15.00 | $15.48 | $15.48 | 763 |
| 2015-11-20 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2015-11-19 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2015-11-18 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2015-11-17 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 2 |
| 2015-11-16 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2015-11-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 32 |
| 2015-11-12 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2015-11-11 | $15.81 | $16.54 | $15.81 | $16.54 | $16.54 | 1,196 |
| 2015-11-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2015-11-09 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2015-11-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 200 |
| 2015-11-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 30 |
| 2015-11-04 | $16.55 | $16.55 | $16.54 | $16.55 | $16.55 | 2,010 |
| 2015-11-03 | $15.70 | $15.80 | $15.70 | $15.80 | $15.80 | 1,005 |
| 2015-11-02 | $15.50 | $16.25 | $15.50 | $16.25 | $16.25 | 6,800 |
| 2015-10-30 | $15.12 | $15.50 | $15.12 | $15.50 | $15.50 | 2,102 |
| 2015-10-29 | $15.07 | $15.12 | $15.07 | $15.07 | $15.07 | 1,046 |
| 2015-10-28 | $15.26 | $15.26 | $15.00 | $15.00 | $15.00 | 700 |
| 2015-10-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2015-10-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 122 |
| 2015-10-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1 |
| 2015-10-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 185 |
| 2015-10-21 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 157 |
| 2015-10-20 | $17.22 | $17.76 | $17.22 | $17.76 | $17.76 | 1,394 |
| 2015-10-19 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 900 |
| 2015-10-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2015-10-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2015-10-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 15 |
| 2015-10-13 | $15.85 | $16.60 | $15.85 | $16.60 | $16.60 | 258 |
| 2015-10-12 | $15.50 | $15.50 | $15.46 | $15.50 | $15.50 | 5,144 |
| 2015-10-09 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2015-10-08 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2015-10-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 11 |
| 2015-10-06 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2015-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2015-10-02 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 13 |
| 2015-10-01 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2015-09-30 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 1 |
| 2015-09-29 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 87 |
| 2015-09-28 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 33 |
| 2015-09-25 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 142 |
| 2015-09-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 75 |
| 2015-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2015-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,085 |
| 2015-09-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,585 |
| 2015-09-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-15 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 51 |
| 2015-09-11 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-10 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 39 |
| 2015-09-09 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-08 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 13 |
| 2015-09-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 78 |
| 2015-09-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 40 |
| 2015-09-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-09-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-08-31 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2015-08-28 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
Reading International Inc - Class B (RDIB) News Headlines
Recent Reading International Inc - Class B (RDIB) News
Similar Companies to Reading International Inc - Class B (RDIB) 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 | -- | -- | -- |