Suez. (SZEVF) Exchange: PINK
Data as of May 2, 2025
$21.74 ($0.00) 0.00%
Suez. - Daily Information
Click for more stock information on Suez..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.74 |
| Previous Close | $21.74 |
| High | $21.74 |
| Low | $21.74 |
| Adjusted Open | $21.74 |
| Previous Adjusted Close | $21.74 |
| Adjusted High | $21.74 |
| Adjusted Low | $21.74 |
Invest in Suez. (SZEVF)
Key People Suez.
| Employee | Position |
|---|---|
| Philippe Varin | Chairman |
| Bertrand Camus | Chief Executive Officer & Director |
| Jean-Marc Boursier | Chief Operating Officer & Group SEVP-France |
| Julian David Waldron | Chief Financial Officer & Group Senior EVP-Finance |
| Ana Giros Calpe | Senior Executive VP-Group International |
| Diane Galbe | SEVP-Smart & Environmental Solutions BU & Strategy |
| Jorge Manent Codina | Chief Financial Officer-Latam |
| Christophe Cros | SEVP-North America, Water Technologies & Solutions |
| Sophie Lombard | Head-Financial Communications |
| Anthony R. Coscia | Director |
| Enric Xavier Amiguet i Rovira | Director |
| Agatta Constantini | Director |
| Guillaume Thivolle | Director |
| Cécile Combeau | Head-Investor Relations & Financial Communication |
| Isabelle Clavez | Group Chief Human Resources Officer |
| Jacques Audibert | General Secretary |
| Brigitte Taittinger-Jouyet | Independent Director |
| Bertrand Marc Andrew Meunier | Independent Director |
| Jacques Richier | Independent Director |
| Martha Heitzmann-Crawford | Independent Director |
| Philippe Petitcolin | Independent Director |
| Delphine Ernotte Cunci | Independent Director |
| Anne Marie Alice Lauvergeon | Independent Director |
| Miriem Bensalah-Chaqroun | Independent Director |
Historical Stock Data for Suez. (SZEVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-31 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-08-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-06-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-31 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-05-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-04-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-31 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 7 |
| 2022-03-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 37 |
| 2022-03-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-03-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 4 |
| 2022-02-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 15 |
| 2022-02-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-02-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-01-31 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-01-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-01-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1,000 |
| 2022-01-26 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-01-25 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-01-24 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 72 |
| 2022-01-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-01-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-01-19 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-01-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 10 |
| 2022-01-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-01-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 10 |
| 2022-01-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-01-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-01-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 330 |
| 2022-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2022-01-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 354 |
| 2022-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 89 |
| 2022-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 104 |
| 2021-12-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 30 |
| 2021-12-30 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-12-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-12-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 30 |
| 2021-12-27 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 10 |
| 2021-12-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-12-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 300 |
| 2021-12-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-12-20 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-12-17 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 4 |
| 2021-12-16 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1,117 |
| 2021-12-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1 |
| 2021-12-14 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-13 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-09 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 4 |
| 2021-12-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-12-02 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 88 |
| 2021-12-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-11-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 550 |
| 2021-11-29 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 9 |
| 2021-11-24 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 12 |
| 2021-11-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-11-11 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 109 |
| 2021-11-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 50 |
| 2021-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2021-11-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 69 |
| 2021-11-05 | $22.04 | $22.72 | $22.04 | $22.72 | $22.72 | 837 |
| 2021-11-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-11-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-11-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 10 |
| 2021-11-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 10 |
| 2021-10-29 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 300 |
| 2021-10-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2021-10-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2021-10-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 231 |
| 2021-10-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 24 |
| 2021-10-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2021-10-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2021-10-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 20 |
| 2021-10-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,709 |
| 2021-10-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 697 |
| 2021-10-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 500 |
| 2021-10-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2021-10-13 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2021-10-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2021-10-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2021-10-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2021-10-07 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 3 |
| 2021-10-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 10,826 |
| 2021-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 115 |
| 2021-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2021-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 250 |
| 2021-09-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2021-09-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 20 |
| 2021-09-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 701 |
| 2021-09-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2021-09-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 5 |
| 2021-09-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2021-09-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2021-09-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2021-09-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-09-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2021-09-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 11,132 |
| 2021-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 130 |
| 2021-08-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 425 |
| 2021-08-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 75 |
| 2021-08-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2021-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2021-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-08-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-08-17 | $23.00 | $23.11 | $23.00 | $23.00 | $23.00 | 7,350 |
| 2021-08-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 250 |
| 2021-08-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 27 |
| 2021-08-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2021-08-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 27 |
| 2021-08-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 50 |
| 2021-08-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 85 |
| 2021-08-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2021-08-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2 |
| 2021-08-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 17 |
| 2021-08-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 222 |
| 2021-08-02 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 65 |
| 2021-07-30 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-07-29 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-07-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 41 |
| 2021-07-27 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-07-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2021-07-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3 |
| 2021-07-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 8 |
| 2021-07-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 620 |
| 2021-07-20 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2021-07-19 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 90 |
| 2021-07-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2021-07-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2021-07-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 12 |
| 2021-07-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2021-07-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 34 |
| 2021-07-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1 |
| 2021-07-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 19 |
| 2021-07-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 10 |
| 2021-07-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 35 |
| 2021-07-02 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 100 |
| 2021-07-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 20 |
| 2021-06-30 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 10 |
| 2021-06-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 300 |
| 2021-06-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 500 |
| 2021-06-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2021-06-24 | $23.80 | $23.80 | $23.80 | $23.80 | $19.23 | 0 |
| 2021-06-23 | $23.80 | $23.80 | $23.80 | $23.80 | $19.23 | 0 |
| 2021-06-22 | $23.80 | $23.80 | $23.80 | $23.80 | $19.23 | 0 |
| 2021-06-21 | $23.80 | $23.80 | $23.80 | $23.80 | $19.23 | 310 |
| 2021-06-18 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 2,904 |
| 2021-06-17 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 61 |
| 2021-06-16 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 4,800 |
| 2021-06-15 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2021-06-14 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2021-06-11 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2021-06-10 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2021-06-09 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2021-06-08 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 4,800 |
| 2021-06-07 | $23.66 | $23.66 | $23.66 | $23.66 | $19.12 | 500 |
| 2021-06-04 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-06-03 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-06-02 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 15 |
| 2021-06-01 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-28 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-27 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-26 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-25 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-24 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 20 |
| 2021-05-21 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-20 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-19 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-18 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 0 |
| 2021-05-17 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 26 |
| 2021-05-14 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 50 |
| 2021-05-13 | $23.29 | $23.29 | $23.29 | $23.29 | $18.82 | 1,200 |
| 2021-05-12 | $25.39 | $25.39 | $25.39 | $25.39 | $20.51 | 8,122 |
| 2021-05-11 | $25.39 | $25.39 | $25.39 | $25.39 | $20.51 | 101 |
| 2021-05-10 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-05-07 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-05-06 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 1 |
| 2021-05-05 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-05-04 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 1 |
| 2021-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 4 |
| 2021-04-30 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-29 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-28 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-27 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-26 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 15 |
| 2021-04-23 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-22 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-21 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 0 |
| 2021-04-20 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 1,200 |
| 2021-04-19 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 1 |
| 2021-04-16 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2021-04-15 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2021-04-14 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2021-04-13 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 45,381 |
| 2021-04-12 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 10 |
| 2021-04-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2021-04-08 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 102 |
| 2021-04-07 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 60 |
| 2021-04-06 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 0 |
| 2021-04-05 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 0 |
| 2021-04-01 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 0 |
| 2021-03-31 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 110 |
| 2021-03-30 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 0 |
| 2021-03-29 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 2 |
| 2021-03-26 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 62 |
| 2021-03-25 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 13 |
| 2021-03-24 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 138 |
| 2021-03-23 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 0 |
| 2021-03-22 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 100 |
| 2021-03-19 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 5,813 |
| 2021-03-18 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 0 |
| 2021-03-17 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 3,221 |
| 2021-03-16 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 2,845 |
| 2021-03-15 | $21.56 | $21.56 | $21.56 | $21.56 | $17.42 | 3,300 |
| 2021-03-12 | $21.48 | $21.48 | $21.48 | $21.48 | $17.35 | 0 |
| 2021-03-11 | $21.48 | $21.48 | $21.48 | $21.48 | $17.35 | 3,260 |
| 2021-03-10 | $21.30 | $21.34 | $21.30 | $21.34 | $17.24 | 11,896 |
| 2021-03-09 | $21.38 | $21.38 | $21.38 | $21.38 | $17.28 | 1,043 |
| 2021-03-08 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 4,769 |
| 2021-03-05 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 9,756 |
| 2021-03-04 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 6,407 |
| 2021-03-03 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-03-02 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-03-01 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 35 |
| 2021-02-26 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-02-25 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-02-24 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 30 |
| 2021-02-23 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 20,123 |
| 2021-02-22 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-02-19 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 19 |
| 2021-02-18 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-02-17 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 50 |
| 2021-02-16 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 22 |
| 2021-02-12 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 320 |
| 2021-02-11 | $21.25 | $21.25 | $21.25 | $21.25 | $17.17 | 29 |
| 2021-02-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.17 | 730 |
| 2021-02-09 | $20.65 | $21.25 | $20.65 | $20.90 | $16.89 | 65 |
| 2021-02-08 | $20.90 | $20.90 | $20.90 | $20.90 | $16.89 | 0 |
| 2021-02-05 | $20.90 | $20.90 | $20.90 | $20.90 | $16.89 | 0 |
| 2021-02-04 | $20.90 | $20.90 | $20.90 | $20.90 | $16.89 | 65 |
| 2021-02-03 | $20.90 | $20.90 | $20.90 | $20.90 | $16.89 | 162 |
| 2021-02-02 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 96 |
| 2021-02-01 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-01-29 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 96 |
| 2021-01-28 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 0 |
| 2021-01-27 | $20.67 | $20.67 | $20.67 | $20.67 | $16.70 | 100 |
| 2021-01-26 | $20.85 | $20.85 | $20.85 | $20.85 | $16.85 | 200 |
| 2021-01-25 | $20.82 | $20.82 | $20.82 | $20.82 | $16.82 | 0 |
| 2021-01-22 | $20.82 | $20.82 | $20.82 | $20.82 | $16.82 | 4,800 |
| 2021-01-21 | $21.16 | $21.16 | $21.16 | $21.16 | $17.09 | 45 |
| 2021-01-20 | $21.16 | $21.16 | $21.16 | $21.16 | $17.09 | 0 |
| 2021-01-19 | $21.31 | $21.31 | $21.13 | $21.16 | $17.10 | 2,356 |
| 2021-01-15 | $20.10 | $20.10 | $20.10 | $20.10 | $16.24 | 0 |
| 2021-01-14 | $20.10 | $20.10 | $20.10 | $20.10 | $16.24 | 0 |
| 2021-01-13 | $20.10 | $20.10 | $20.10 | $20.10 | $16.24 | 0 |
| 2021-01-12 | $20.10 | $20.10 | $20.10 | $20.10 | $16.24 | 0 |
| 2021-01-11 | $20.10 | $20.10 | $20.10 | $20.10 | $16.24 | 274 |
| 2021-01-08 | $20.58 | $20.58 | $20.58 | $20.58 | $16.63 | 160 |
| 2021-01-07 | $19.88 | $19.88 | $19.88 | $19.88 | $16.06 | 80 |
| 2021-01-06 | $19.88 | $19.88 | $19.88 | $19.88 | $16.06 | 33 |
| 2021-01-05 | $19.88 | $19.88 | $19.88 | $19.88 | $16.06 | 150 |
| 2021-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.16 | 0 |
| 2020-12-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.16 | 0 |
| 2020-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.16 | 0 |
| 2020-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.16 | 0 |
| 2020-12-28 | $19.57 | $20.00 | $19.57 | $20.00 | $16.16 | 1,650 |
| 2020-12-24 | $19.45 | $19.45 | $19.45 | $19.45 | $15.71 | 0 |
| 2020-12-23 | $19.45 | $19.45 | $19.45 | $19.45 | $15.71 | 0 |
| 2020-12-22 | $19.45 | $19.45 | $19.45 | $19.45 | $15.71 | 500 |
| 2020-12-21 | $19.63 | $20.00 | $19.63 | $20.00 | $16.16 | 2,417 |
| 2020-12-18 | $19.20 | $19.20 | $19.20 | $19.20 | $15.51 | 0 |
| 2020-12-17 | $19.20 | $19.20 | $19.20 | $19.20 | $15.51 | 4 |
| 2020-12-16 | $19.20 | $19.20 | $19.20 | $19.20 | $15.51 | 0 |
| 2020-12-15 | $19.20 | $19.20 | $19.20 | $19.20 | $15.51 | 0 |
| 2020-12-14 | $19.20 | $19.20 | $19.20 | $19.20 | $15.51 | 0 |
| 2020-12-11 | $19.20 | $19.20 | $19.20 | $19.20 | $15.51 | 260 |
| 2020-12-10 | $19.16 | $19.16 | $19.16 | $19.16 | $15.48 | 440 |
| 2020-12-09 | $19.16 | $19.16 | $19.16 | $19.16 | $15.48 | 50 |
| 2020-12-08 | $19.16 | $19.16 | $19.16 | $19.16 | $15.48 | 200 |
| 2020-12-07 | $19.61 | $19.61 | $19.61 | $19.61 | $15.84 | 2 |
| 2020-12-04 | $19.61 | $19.61 | $19.61 | $19.61 | $15.84 | 50 |
| 2020-12-03 | $19.15 | $19.61 | $19.15 | $19.61 | $15.84 | 4,829 |
| 2020-12-02 | $19.15 | $19.15 | $19.15 | $19.15 | $15.47 | 4 |
| 2020-12-01 | $19.09 | $19.09 | $19.09 | $19.09 | $15.42 | 20 |
| 2020-11-30 | $19.09 | $19.09 | $19.09 | $19.09 | $15.42 | 0 |
| 2020-11-27 | $19.09 | $19.09 | $19.09 | $19.09 | $15.42 | 20 |
| 2020-11-25 | $19.09 | $19.09 | $19.09 | $19.09 | $15.42 | 48 |
| 2020-11-24 | $19.09 | $19.09 | $19.09 | $19.09 | $15.42 | 1,020 |
| 2020-11-23 | $19.10 | $19.10 | $19.10 | $19.10 | $15.43 | 1 |
| 2020-11-20 | $19.10 | $19.10 | $19.10 | $19.10 | $15.43 | 111 |
| 2020-11-19 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-18 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-17 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-16 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-13 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-12 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-11 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 390 |
| 2020-11-10 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 50 |
| 2020-11-09 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-06 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-05 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 1 |
| 2020-11-04 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 0 |
| 2020-11-03 | $18.65 | $18.65 | $18.65 | $18.65 | $15.07 | 100 |
| 2020-11-02 | $18.30 | $18.30 | $18.30 | $18.30 | $14.79 | 0 |
| 2020-10-30 | $18.30 | $18.30 | $18.30 | $18.30 | $14.79 | 500 |
| 2020-10-29 | $17.95 | $17.95 | $17.95 | $17.95 | $14.50 | 0 |
| 2020-10-28 | $17.95 | $17.95 | $17.95 | $17.95 | $14.50 | 234 |
| 2020-10-27 | $18.53 | $18.53 | $18.53 | $18.53 | $14.97 | 0 |
| 2020-10-26 | $18.53 | $18.53 | $18.53 | $18.53 | $14.97 | 100 |
| 2020-10-23 | $18.43 | $18.43 | $18.43 | $18.43 | $14.89 | 0 |
| 2020-10-22 | $18.43 | $18.43 | $18.43 | $18.43 | $14.89 | 600 |
| 2020-10-21 | $18.47 | $18.47 | $18.47 | $18.47 | $14.92 | 30 |
| 2020-10-20 | $18.47 | $18.47 | $18.47 | $18.47 | $14.92 | 142 |
| 2020-10-19 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 14 |
| 2020-10-16 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 7 |
| 2020-10-15 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 0 |
| 2020-10-14 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 0 |
| 2020-10-13 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 50 |
| 2020-10-12 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 0 |
| 2020-10-09 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 30 |
| 2020-10-08 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 5 |
| 2020-10-07 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 1 |
| 2020-10-06 | $19.29 | $19.29 | $19.29 | $19.29 | $15.58 | 507 |
| 2020-10-05 | $18.41 | $19.32 | $18.41 | $19.32 | $15.61 | 1,000 |
| 2020-10-02 | $18.80 | $18.80 | $18.80 | $18.80 | $15.19 | 1,345 |
| 2020-10-01 | $18.90 | $18.90 | $18.90 | $18.90 | $15.27 | 1,003 |
| 2020-09-30 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2020-09-29 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2020-09-28 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2020-09-25 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2020-09-24 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 60 |
| 2020-09-23 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 100 |
| 2020-09-22 | $17.67 | $17.67 | $17.65 | $17.65 | $14.26 | 402 |
| 2020-09-21 | $17.59 | $17.59 | $17.59 | $17.59 | $14.21 | 0 |
| 2020-09-18 | $17.59 | $17.59 | $17.59 | $17.59 | $14.21 | 483 |
| 2020-09-17 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 0 |
| 2020-09-16 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 0 |
| 2020-09-15 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 0 |
| 2020-09-14 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 153 |
| 2020-09-11 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 0 |
| 2020-09-10 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 0 |
| 2020-09-09 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 5 |
| 2020-09-08 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 44 |
| 2020-09-04 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 0 |
| 2020-09-03 | $17.57 | $17.57 | $17.57 | $17.57 | $14.20 | 100 |
| 2020-09-02 | $17.31 | $17.31 | $17.31 | $17.31 | $13.99 | 0 |
| 2020-09-01 | $17.31 | $17.51 | $17.31 | $17.31 | $13.99 | 7,900 |
| 2020-08-31 | $17.43 | $18.35 | $17.05 | $17.30 | $13.98 | 18,215 |
| 2020-08-28 | $14.60 | $14.60 | $14.60 | $14.60 | $11.80 | 0 |
| 2020-08-27 | $14.60 | $14.60 | $14.60 | $14.60 | $11.80 | 0 |
| 2020-08-26 | $14.60 | $14.60 | $14.60 | $14.60 | $11.80 | 100 |
| 2020-08-25 | $14.60 | $14.60 | $14.60 | $14.60 | $11.80 | 2 |
| 2020-08-24 | $14.60 | $14.60 | $14.60 | $14.60 | $11.80 | 20,035 |
| 2020-08-21 | $13.45 | $13.45 | $13.45 | $13.45 | $10.87 | 31 |
| 2020-08-20 | $13.45 | $13.45 | $13.45 | $13.45 | $10.87 | 100 |
| 2020-08-19 | $13.95 | $13.95 | $13.95 | $13.95 | $11.27 | 0 |
| 2020-08-18 | $13.83 | $13.95 | $13.83 | $13.95 | $11.27 | 200 |
| 2020-08-17 | $14.15 | $14.15 | $14.15 | $14.15 | $11.43 | 60 |
| 2020-08-14 | $14.15 | $14.15 | $14.15 | $14.15 | $11.43 | 0 |
| 2020-08-13 | $14.15 | $14.15 | $14.15 | $14.15 | $11.43 | 60 |
| 2020-08-12 | $14.03 | $14.15 | $14.03 | $14.15 | $11.43 | 384 |
| 2020-08-11 | $13.85 | $13.85 | $13.80 | $13.80 | $11.15 | 2,501 |
| 2020-08-10 | $13.75 | $13.85 | $13.60 | $13.60 | $10.99 | 2,755 |
| 2020-08-07 | $13.19 | $13.75 | $13.19 | $13.75 | $11.11 | 1,600 |
| 2020-08-06 | $13.17 | $13.17 | $13.17 | $13.17 | $10.64 | 50 |
| 2020-08-05 | $13.17 | $13.17 | $13.17 | $13.17 | $10.64 | 0 |
| 2020-08-04 | $13.17 | $13.17 | $13.17 | $13.17 | $10.64 | 613 |
| 2020-08-03 | $13.36 | $13.36 | $13.36 | $13.36 | $10.79 | 1,325 |
| 2020-07-31 | $13.45 | $13.45 | $13.30 | $13.30 | $10.75 | 348 |
| 2020-07-30 | $12.34 | $12.34 | $12.34 | $12.34 | $9.97 | 0 |
| 2020-07-29 | $12.34 | $12.34 | $12.34 | $12.34 | $9.97 | 6,150 |
| 2020-07-28 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-27 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-24 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-23 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 40 |
| 2020-07-22 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-21 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 40 |
| 2020-07-20 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 15 |
| 2020-07-17 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-16 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 4 |
| 2020-07-15 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-14 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-13 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 50 |
| 2020-07-10 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-09 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-08 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 5 |
| 2020-07-07 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 40 |
| 2020-07-06 | $11.95 | $11.95 | $11.95 | $11.95 | $9.65 | 0 |
| 2020-07-02 | $11.68 | $11.95 | $11.68 | $11.95 | $9.65 | 757 |
| 2020-07-01 | $11.40 | $11.40 | $11.40 | $11.40 | $9.21 | 43,800 |
| 2020-06-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.21 | 0 |
| 2020-06-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.21 | 0 |
| 2020-06-26 | $11.40 | $11.40 | $11.40 | $11.40 | $9.21 | 0 |
| 2020-06-25 | $11.40 | $11.40 | $11.40 | $11.40 | $9.21 | 300 |
| 2020-06-24 | $11.36 | $11.36 | $11.36 | $11.36 | $9.18 | 43,820 |
| 2020-06-23 | $11.68 | $11.68 | $11.68 | $11.68 | $9.44 | 0 |
| 2020-06-22 | $11.51 | $11.68 | $11.51 | $11.68 | $9.44 | 1,129 |
| 2020-06-19 | $11.89 | $11.89 | $11.89 | $11.89 | $9.61 | 0 |
| 2020-06-18 | $11.89 | $11.89 | $11.89 | $11.89 | $9.61 | 0 |
| 2020-06-17 | $11.89 | $11.89 | $11.89 | $11.89 | $9.61 | 0 |
| 2020-06-16 | $11.89 | $11.89 | $11.89 | $11.89 | $9.61 | 710 |
| 2020-06-15 | $11.81 | $11.81 | $11.81 | $11.81 | $9.54 | 803 |
| 2020-06-12 | $11.60 | $11.60 | $11.60 | $11.60 | $9.37 | 0 |
| 2020-06-11 | $11.95 | $11.95 | $11.60 | $11.60 | $9.37 | 42,225 |
| 2020-06-10 | $12.47 | $12.47 | $12.47 | $12.47 | $10.07 | 40,200 |
| 2020-06-09 | $12.76 | $12.76 | $12.76 | $12.76 | $10.31 | 0 |
| 2020-06-08 | $12.76 | $12.76 | $12.76 | $12.76 | $10.31 | 118 |
| 2020-06-05 | $12.04 | $12.04 | $12.04 | $12.04 | $9.73 | 0 |
| 2020-06-04 | $12.04 | $12.04 | $12.04 | $12.04 | $9.73 | 0 |
| 2020-06-03 | $12.04 | $12.04 | $12.04 | $12.04 | $9.73 | 700 |
| 2020-06-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.13 | 0 |
| 2020-06-01 | $11.30 | $11.30 | $11.30 | $11.30 | $9.13 | 1 |
| 2020-05-29 | $11.30 | $11.30 | $11.30 | $11.30 | $9.13 | 0 |
| 2020-05-28 | $11.30 | $11.30 | $11.30 | $11.30 | $9.13 | 1,740 |
| 2020-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $8.24 | 53 |
| 2020-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $8.24 | 0 |
| 2020-05-22 | $10.20 | $10.20 | $10.20 | $10.20 | $8.24 | 4,050 |
| 2020-05-21 | $10.31 | $10.31 | $10.31 | $10.31 | $8.33 | 75 |
| 2020-05-20 | $10.31 | $10.31 | $10.31 | $10.31 | $8.33 | 0 |
| 2020-05-19 | $10.52 | $10.52 | $10.31 | $10.31 | $8.33 | 586 |
| 2020-05-18 | $10.71 | $10.71 | $10.71 | $10.71 | $8.65 | 120 |
| 2020-05-15 | $12.05 | $12.06 | $11.83 | $12.06 | $9.32 | 300 |
| 2020-05-14 | $10.99 | $10.99 | $10.99 | $10.99 | $8.03 | 0 |
| 2020-05-13 | $10.99 | $10.99 | $10.99 | $10.99 | $8.03 | 0 |
| 2020-05-12 | $10.99 | $10.99 | $10.99 | $10.99 | $8.03 | 0 |
| 2020-05-11 | $10.99 | $10.99 | $10.99 | $10.99 | $8.03 | 0 |
| 2020-05-08 | $10.99 | $10.99 | $10.99 | $10.99 | $8.03 | 0 |
| 2020-05-07 | $10.99 | $10.99 | $10.99 | $10.99 | $8.03 | 924 |
| 2020-05-06 | $10.68 | $10.68 | $10.68 | $10.68 | $7.80 | 600 |
| 2020-05-05 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-05-04 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 58 |
| 2020-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 10 |
| 2020-04-30 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-29 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-28 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-27 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-24 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-23 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-22 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-21 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-20 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-17 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 0 |
| 2020-04-16 | $10.21 | $10.21 | $10.21 | $10.21 | $7.46 | 5 |
| 2020-04-15 | $10.32 | $10.32 | $10.21 | $10.21 | $7.46 | 400 |
| 2020-04-14 | $10.72 | $11.52 | $10.72 | $11.52 | $8.41 | 1,579 |
| 2020-04-13 | $11.58 | $11.58 | $10.29 | $10.29 | $7.51 | 3,410 |
| 2020-04-09 | $10.60 | $10.60 | $10.60 | $10.60 | $7.74 | 11,272 |
| 2020-04-08 | $9.55 | $9.55 | $9.55 | $9.55 | $6.97 | 0 |
| 2020-04-07 | $9.55 | $9.55 | $9.55 | $9.55 | $6.97 | 0 |
| 2020-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $6.97 | 0 |
| 2020-04-03 | $9.60 | $9.60 | $9.55 | $9.55 | $6.97 | 725 |
| 2020-04-02 | $10.04 | $10.04 | $10.04 | $10.04 | $7.33 | 2,591 |
| 2020-04-01 | $9.79 | $9.79 | $9.79 | $9.79 | $7.15 | 754 |
| 2020-03-31 | $10.27 | $10.27 | $10.27 | $10.27 | $7.50 | 201 |
| 2020-03-30 | $10.80 | $10.80 | $10.80 | $10.80 | $7.89 | 190 |
| 2020-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $7.89 | 470 |
| 2020-03-26 | $10.26 | $10.26 | $10.26 | $10.26 | $7.49 | 0 |
| 2020-03-25 | $10.25 | $10.58 | $10.13 | $10.26 | $7.49 | 17,544 |
| 2020-03-24 | $9.45 | $9.45 | $9.45 | $9.45 | $6.90 | 0 |
| 2020-03-23 | $9.45 | $9.45 | $9.45 | $9.45 | $6.90 | 202 |
| 2020-03-20 | $9.58 | $9.58 | $9.58 | $9.58 | $7.00 | 0 |
| 2020-03-19 | $9.84 | $9.84 | $9.58 | $9.58 | $7.00 | 3,000 |
| 2020-03-18 | $9.64 | $9.64 | $9.64 | $9.64 | $7.04 | 686 |
| 2020-03-17 | $8.60 | $8.60 | $8.60 | $8.60 | $6.28 | 0 |
| 2020-03-16 | $10.16 | $10.16 | $8.60 | $8.60 | $6.28 | 2,025 |
| 2020-03-13 | $11.11 | $11.45 | $11.11 | $11.21 | $8.19 | 680 |
| 2020-03-12 | $12.60 | $12.60 | $11.51 | $11.51 | $8.40 | 1,197 |
| 2020-03-11 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 0 |
| 2020-03-10 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 0 |
| 2020-03-09 | $15.11 | $15.11 | $14.73 | $14.73 | $10.76 | 1,000 |
| 2020-03-06 | $16.16 | $16.16 | $16.16 | $16.16 | $11.80 | 0 |
| 2020-03-05 | $16.16 | $16.16 | $16.16 | $16.16 | $11.80 | 0 |
| 2020-03-04 | $16.16 | $16.16 | $16.16 | $16.16 | $11.80 | 0 |
| 2020-03-03 | $16.16 | $16.16 | $16.16 | $16.16 | $11.80 | 300 |
| 2020-03-02 | $16.75 | $16.75 | $16.75 | $16.75 | $12.23 | 0 |
| 2020-02-28 | $16.75 | $16.75 | $16.75 | $16.75 | $12.23 | 90 |
| 2020-02-27 | $16.75 | $16.75 | $16.75 | $16.75 | $12.23 | 0 |
| 2020-02-26 | $16.75 | $16.75 | $16.75 | $16.75 | $12.23 | 0 |
| 2020-02-25 | $16.75 | $16.75 | $16.75 | $16.75 | $12.23 | 5 |
| 2020-02-24 | $16.79 | $16.79 | $16.75 | $16.75 | $12.23 | 15,710 |
| 2020-02-21 | $17.21 | $17.21 | $17.11 | $17.11 | $12.49 | 414 |
| 2020-02-20 | $16.35 | $16.35 | $16.35 | $16.35 | $11.94 | 0 |
| 2020-02-19 | $16.35 | $16.35 | $16.35 | $16.35 | $11.94 | 0 |
| 2020-02-18 | $16.35 | $16.35 | $16.35 | $16.35 | $11.94 | 702 |
| 2020-02-14 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 0 |
| 2020-02-13 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 0 |
| 2020-02-12 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 0 |
| 2020-02-11 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 0 |
| 2020-02-10 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 50 |
| 2020-02-07 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 0 |
| 2020-02-06 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 0 |
| 2020-02-05 | $16.49 | $16.49 | $16.49 | $16.49 | $12.04 | 467 |
| 2020-02-04 | $16.37 | $16.37 | $16.37 | $16.37 | $11.95 | 200 |
| 2020-02-03 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-31 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 15 |
| 2020-01-29 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-28 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-27 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-24 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 25 |
| 2020-01-23 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-22 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-21 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-17 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 470 |
| 2020-01-16 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-15 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-14 | $15.48 | $15.48 | $15.48 | $15.48 | $11.30 | 0 |
| 2020-01-13 | $15.50 | $15.50 | $15.48 | $15.48 | $11.30 | 715 |
| 2020-01-10 | $14.92 | $14.92 | $14.92 | $14.92 | $10.90 | 0 |
| 2020-01-09 | $14.92 | $14.92 | $14.92 | $14.92 | $10.90 | 0 |
| 2020-01-08 | $14.92 | $14.92 | $14.92 | $14.92 | $10.90 | 200 |
| 2020-01-07 | $14.96 | $14.96 | $14.96 | $14.96 | $10.92 | 475 |
| 2020-01-06 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 0 |
| 2020-01-03 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 0 |
| 2020-01-02 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 400 |
| 2019-12-31 | $15.47 | $15.47 | $14.96 | $14.96 | $10.92 | 2,664 |
| 2019-12-30 | $15.45 | $15.45 | $15.45 | $15.45 | $11.28 | 501 |
| 2019-12-27 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 50 |
| 2019-12-26 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 0 |
| 2019-12-24 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 0 |
| 2019-12-23 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 0 |
| 2019-12-20 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 0 |
| 2019-12-19 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 0 |
| 2019-12-18 | $15.14 | $15.14 | $15.14 | $15.14 | $11.06 | 500 |
| 2019-12-17 | $14.99 | $14.99 | $14.99 | $14.99 | $10.95 | 0 |
| 2019-12-16 | $14.99 | $14.99 | $14.99 | $14.99 | $10.95 | 200 |
| 2019-12-13 | $14.71 | $14.71 | $14.71 | $14.71 | $10.74 | 0 |
| 2019-12-12 | $14.71 | $14.71 | $14.71 | $14.71 | $10.74 | 900 |
| 2019-12-11 | $14.80 | $14.80 | $14.80 | $14.80 | $10.81 | 11 |
| 2019-12-10 | $14.67 | $14.80 | $14.67 | $14.80 | $10.81 | 1,700 |
| 2019-12-09 | $14.36 | $14.36 | $14.36 | $14.36 | $10.49 | 100 |
| 2019-12-06 | $14.53 | $14.53 | $14.53 | $14.53 | $10.61 | 65 |
| 2019-12-05 | $14.43 | $14.53 | $14.43 | $14.53 | $10.61 | 600 |
| 2019-12-04 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 65 |
| 2019-12-03 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 55 |
| 2019-12-02 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 85 |
| 2019-11-29 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 70 |
| 2019-11-27 | $14.78 | $14.78 | $14.64 | $14.64 | $10.69 | 715 |
| 2019-11-26 | $14.50 | $14.50 | $14.50 | $14.50 | $10.59 | 11,514 |
| 2019-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $10.59 | 180 |
| 2019-11-22 | $14.56 | $14.56 | $14.44 | $14.44 | $10.54 | 380 |
| 2019-11-21 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 0 |
| 2019-11-20 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 0 |
| 2019-11-19 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 0 |
| 2019-11-18 | $14.64 | $14.64 | $14.64 | $14.64 | $10.69 | 700 |
| 2019-11-15 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 325 |
| 2019-11-14 | $14.70 | $14.70 | $14.70 | $14.70 | $10.73 | 9 |
| 2019-11-13 | $14.70 | $14.70 | $14.70 | $14.70 | $10.73 | 50 |
| 2019-11-12 | $14.70 | $14.70 | $14.70 | $14.70 | $10.73 | 5 |
| 2019-11-11 | $14.70 | $14.70 | $14.70 | $14.70 | $10.73 | 100 |
| 2019-11-08 | $14.74 | $14.74 | $14.74 | $14.74 | $10.76 | 10,108 |
| 2019-11-07 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 0 |
| 2019-11-06 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 0 |
| 2019-11-05 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 0 |
| 2019-11-04 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 0 |
| 2019-11-01 | $15.17 | $15.17 | $15.17 | $15.17 | $11.08 | 150 |
| 2019-10-31 | $14.96 | $14.96 | $14.96 | $14.96 | $10.92 | 25 |
| 2019-10-30 | $14.96 | $14.96 | $14.96 | $14.96 | $10.92 | 0 |
| 2019-10-29 | $14.96 | $14.96 | $14.96 | $14.96 | $10.92 | 203 |
| 2019-10-28 | $15.20 | $15.20 | $15.20 | $15.20 | $11.10 | 0 |
| 2019-10-25 | $15.20 | $15.20 | $15.20 | $15.20 | $11.10 | 0 |
| 2019-10-24 | $15.20 | $15.20 | $15.20 | $15.20 | $11.10 | 0 |
| 2019-10-23 | $15.27 | $15.27 | $15.20 | $15.20 | $11.10 | 1,052 |
| 2019-10-22 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 2,582 |
| 2019-10-21 | $15.22 | $15.22 | $15.13 | $15.13 | $11.05 | 300 |
| 2019-10-18 | $15.03 | $15.03 | $15.03 | $15.03 | $10.98 | 0 |
| 2019-10-17 | $15.03 | $15.03 | $15.03 | $15.03 | $10.98 | 0 |
| 2019-10-16 | $15.15 | $15.15 | $15.03 | $15.03 | $10.98 | 1,000 |
| 2019-10-15 | $14.90 | $14.90 | $14.90 | $14.90 | $10.88 | 150 |
| 2019-10-14 | $14.42 | $14.42 | $14.42 | $14.42 | $10.53 | 0 |
| 2019-10-11 | $14.42 | $14.42 | $14.42 | $14.42 | $10.53 | 0 |
| 2019-10-10 | $14.42 | $14.42 | $14.42 | $14.42 | $10.53 | 0 |
| 2019-10-09 | $14.42 | $14.42 | $14.42 | $14.42 | $10.53 | 0 |
| 2019-10-08 | $14.47 | $14.47 | $14.42 | $14.42 | $10.53 | 300 |
| 2019-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-10-04 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-10-03 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 1,000 |
| 2019-10-02 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-10-01 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 100 |
| 2019-09-30 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-09-27 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-09-26 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-09-25 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-09-24 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-09-23 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 0 |
| 2019-09-20 | $15.78 | $15.78 | $15.78 | $15.78 | $11.52 | 100 |
| 2019-09-19 | $15.36 | $15.36 | $15.36 | $15.36 | $11.22 | 0 |
| 2019-09-18 | $15.36 | $15.36 | $15.36 | $15.36 | $11.22 | 0 |
| 2019-09-17 | $15.36 | $15.36 | $15.36 | $15.36 | $11.22 | 0 |
| 2019-09-16 | $15.36 | $15.36 | $15.36 | $15.36 | $11.22 | 150 |
| 2019-09-13 | $15.50 | $15.50 | $15.50 | $15.50 | $11.32 | 75 |
| 2019-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $11.32 | 475 |
| 2019-09-11 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-09-10 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-09-09 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-09-06 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 3 |
| 2019-09-05 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-09-04 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-09-03 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-08-30 | $15.25 | $15.25 | $15.25 | $15.25 | $11.14 | 0 |
| 2019-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $11.13 | 171 |
| 2019-08-28 | $14.95 | $14.95 | $14.95 | $14.95 | $10.92 | 132 |
| 2019-08-27 | $14.95 | $14.95 | $14.95 | $14.95 | $10.92 | 475 |
| 2019-08-26 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 85 |
| 2019-08-23 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 0 |
| 2019-08-22 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 0 |
| 2019-08-21 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 0 |
| 2019-08-20 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 50 |
| 2019-08-19 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 0 |
| 2019-08-15 | $14.73 | $14.73 | $14.73 | $14.73 | $10.76 | 101 |
| 2019-08-14 | $14.80 | $14.80 | $14.80 | $14.80 | $10.81 | 4,100 |
| 2019-08-13 | $14.80 | $14.80 | $14.80 | $14.80 | $10.81 | 4,075 |
| 2019-08-12 | $14.62 | $14.62 | $14.62 | $14.62 | $10.68 | 0 |
| 2019-08-09 | $14.62 | $14.66 | $14.62 | $14.66 | $10.71 | 880 |
| 2019-08-08 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-08-07 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 100 |
| 2019-08-06 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 100 |
| 2019-08-05 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 10 |
| 2019-08-02 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 10 |
| 2019-08-01 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 75 |
| 2019-07-31 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 100 |
| 2019-07-30 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 100 |
| 2019-07-29 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 84 |
| 2019-07-26 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-25 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-24 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-23 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 1,389 |
| 2019-07-22 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-19 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-18 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-17 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-16 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-15 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-12 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-11 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 0 |
| 2019-07-10 | $14.58 | $14.58 | $14.58 | $14.58 | $10.65 | 1,500 |
| 2019-07-09 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-07-08 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-07-05 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-07-03 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-07-02 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-07-01 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-06-28 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 5,000 |
| 2019-06-27 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 0 |
| 2019-06-26 | $14.40 | $14.40 | $14.40 | $14.40 | $10.52 | 127 |
| 2019-06-25 | $14.02 | $14.02 | $14.02 | $14.02 | $10.24 | 0 |
| 2019-06-24 | $14.02 | $14.02 | $14.02 | $14.02 | $10.24 | 4,170 |
| 2019-06-21 | $14.02 | $14.02 | $14.02 | $14.02 | $10.24 | 0 |
| 2019-06-18 | $14.02 | $14.02 | $14.02 | $14.02 | $10.24 | 0 |
| 2019-06-17 | $14.02 | $14.02 | $14.02 | $14.02 | $10.24 | 0 |
| 2019-06-14 | $14.02 | $14.02 | $14.02 | $14.02 | $10.24 | 260 |
| 2019-06-13 | $14.32 | $14.32 | $14.21 | $14.21 | $10.38 | 200 |
| 2019-06-12 | $13.94 | $13.94 | $13.94 | $13.94 | $10.18 | 0 |
| 2019-06-11 | $14.24 | $14.24 | $13.94 | $13.94 | $10.18 | 3,900 |
| 2019-06-10 | $14.20 | $14.20 | $14.20 | $14.20 | $10.37 | 4,000 |
| 2019-06-06 | $13.34 | $13.34 | $13.34 | $13.34 | $9.74 | 0 |
| 2019-06-05 | $13.34 | $13.34 | $13.34 | $13.34 | $9.74 | 0 |
| 2019-06-03 | $13.34 | $13.34 | $13.34 | $13.34 | $9.74 | 0 |
| 2019-05-31 | $13.34 | $13.34 | $13.34 | $13.34 | $9.74 | 400 |
| 2019-05-30 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 65 |
| 2019-05-29 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 0 |
| 2019-05-28 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 13 |
| 2019-05-24 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 87 |
| 2019-05-23 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 0 |
| 2019-05-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 0 |
| 2019-05-21 | $13.06 | $13.06 | $13.06 | $13.06 | $9.54 | 0 |
| 2019-05-20 | $13.08 | $13.08 | $13.06 | $13.06 | $9.54 | 300 |
| 2019-05-17 | $13.93 | $13.93 | $13.93 | $13.93 | $9.64 | 0 |
| 2019-05-16 | $13.93 | $13.93 | $13.93 | $13.93 | $9.16 | 0 |
| 2019-05-15 | $13.93 | $13.93 | $13.93 | $13.93 | $9.16 | 0 |
| 2019-05-14 | $13.93 | $13.93 | $13.93 | $13.93 | $9.16 | 20 |
| 2019-05-13 | $13.93 | $13.93 | $13.93 | $13.93 | $9.16 | 400 |
| 2019-05-10 | $14.24 | $14.24 | $14.24 | $14.24 | $9.36 | 0 |
| 2019-05-09 | $14.24 | $14.24 | $14.24 | $14.24 | $9.36 | 0 |
| 2019-05-08 | $14.25 | $14.25 | $14.24 | $14.24 | $9.36 | 1,000 |
| 2019-05-07 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2019-05-06 | $14.20 | $14.32 | $14.20 | $14.32 | $9.42 | 375 |
| 2019-05-03 | $14.21 | $14.21 | $14.21 | $14.21 | $9.34 | 503 |
| 2019-05-02 | $14.15 | $14.15 | $14.15 | $14.15 | $9.30 | 2,073 |
| 2019-05-01 | $14.14 | $14.14 | $14.14 | $14.14 | $9.30 | 1,500 |
| 2019-04-30 | $14.06 | $14.06 | $14.06 | $14.06 | $9.24 | 1,000 |
| 2019-04-29 | $14.10 | $14.10 | $14.05 | $14.05 | $9.24 | 1,000 |
| 2019-04-25 | $13.62 | $13.62 | $13.52 | $13.52 | $8.89 | 500 |
| 2019-04-24 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 0 |
| 2019-04-23 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 0 |
| 2019-04-22 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 50 |
| 2019-04-18 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 0 |
| 2019-04-17 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 0 |
| 2019-04-15 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 0 |
| 2019-04-12 | $13.70 | $13.70 | $13.70 | $13.70 | $9.01 | 0 |
| 2019-04-11 | $13.41 | $13.70 | $13.41 | $13.70 | $9.01 | 450 |
| 2019-04-10 | $13.65 | $13.65 | $13.65 | $13.65 | $8.98 | 0 |
| 2019-04-09 | $13.65 | $13.65 | $13.65 | $13.65 | $8.98 | 2,000 |
| 2019-04-08 | $13.77 | $13.77 | $13.66 | $13.66 | $8.98 | 650 |
| 2019-04-05 | $13.16 | $13.16 | $13.16 | $13.16 | $8.65 | 0 |
| 2019-04-04 | $13.16 | $13.16 | $13.16 | $13.16 | $8.65 | 35 |
| 2019-04-03 | $13.16 | $13.16 | $13.16 | $13.16 | $8.65 | 0 |
| 2019-04-02 | $13.16 | $13.16 | $13.16 | $13.16 | $8.65 | 2,000 |
| 2019-04-01 | $13.20 | $13.20 | $13.20 | $13.20 | $8.68 | 72,756 |
| 2019-03-29 | $13.24 | $13.24 | $13.24 | $13.24 | $8.71 | 0 |
| 2019-03-28 | $13.24 | $13.24 | $13.24 | $13.24 | $8.71 | 0 |
| 2019-03-27 | $13.24 | $13.24 | $13.24 | $13.24 | $8.71 | 800 |
| 2019-03-26 | $13.62 | $13.62 | $13.62 | $13.62 | $8.96 | 0 |
| 2019-03-25 | $13.62 | $13.62 | $13.62 | $13.62 | $8.96 | 0 |
| 2019-03-22 | $13.62 | $13.62 | $13.62 | $13.62 | $8.96 | 0 |
| 2019-03-21 | $13.62 | $13.62 | $13.62 | $13.62 | $8.96 | 570 |
| 2019-03-20 | $13.34 | $13.44 | $13.34 | $13.36 | $8.78 | 2,250 |
| 2019-03-19 | $13.60 | $13.60 | $13.44 | $13.44 | $8.84 | 1,750 |
| 2019-03-18 | $13.60 | $13.60 | $13.43 | $13.43 | $8.83 | 1,900 |
| 2019-03-14 | $13.25 | $13.25 | $13.25 | $13.25 | $8.71 | 0 |
| 2019-03-13 | $13.11 | $13.25 | $13.11 | $13.25 | $8.71 | 261 |
| 2019-03-12 | $12.92 | $12.92 | $12.92 | $12.92 | $8.50 | 0 |
| 2019-03-11 | $12.92 | $12.92 | $12.92 | $12.92 | $8.50 | 0 |
| 2019-03-08 | $12.92 | $12.92 | $12.92 | $12.92 | $8.50 | 6,000 |
| 2019-03-07 | $12.92 | $12.92 | $12.92 | $12.92 | $8.50 | 2,239 |
| 2019-03-06 | $12.94 | $12.94 | $12.94 | $12.94 | $8.51 | 0 |
| 2019-03-05 | $12.94 | $12.94 | $12.94 | $12.94 | $8.51 | 0 |
| 2019-03-04 | $12.94 | $12.94 | $12.94 | $12.94 | $8.51 | 0 |
| 2019-03-01 | $12.94 | $12.94 | $12.94 | $12.94 | $8.51 | 0 |
| 2019-02-28 | $12.94 | $12.94 | $12.94 | $12.94 | $8.51 | 300 |
| 2019-02-27 | $13.05 | $13.05 | $13.05 | $13.05 | $8.58 | 28,000 |
| 2019-02-26 | $12.97 | $13.03 | $12.85 | $13.03 | $8.57 | 400 |
| 2019-02-25 | $12.95 | $13.11 | $12.95 | $13.11 | $8.62 | 350 |
| 2019-02-22 | $12.93 | $12.93 | $12.93 | $12.93 | $8.50 | 6,800 |
| 2019-02-21 | $12.99 | $12.99 | $12.99 | $12.99 | $8.54 | 400 |
| 2019-02-20 | $13.04 | $13.19 | $13.04 | $13.19 | $8.68 | 3,853 |
| 2019-02-19 | $13.00 | $13.12 | $13.00 | $13.12 | $8.63 | 1,425 |
| 2019-02-15 | $12.46 | $12.46 | $12.31 | $12.31 | $8.09 | 1,800 |
| 2019-02-14 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-13 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-12 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-11 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-08 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-07 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-06 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-05 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 0 |
| 2019-02-04 | $12.54 | $12.54 | $12.54 | $12.54 | $8.25 | 350 |
| 2019-02-01 | $12.85 | $12.85 | $12.85 | $12.85 | $8.45 | 0 |
| 2019-01-31 | $12.85 | $12.85 | $12.85 | $12.85 | $8.45 | 0 |
| 2019-01-30 | $12.67 | $12.85 | $12.67 | $12.85 | $8.45 | 950 |
| 2019-01-29 | $13.10 | $13.10 | $13.10 | $13.10 | $8.61 | 117 |
| 2019-01-28 | $13.10 | $13.10 | $13.10 | $13.10 | $8.61 | 0 |
| 2019-01-25 | $13.10 | $13.10 | $13.10 | $13.10 | $8.61 | 250 |
| 2019-01-24 | $13.04 | $13.04 | $13.04 | $13.04 | $8.57 | 0 |
| 2019-01-23 | $13.04 | $13.04 | $13.04 | $13.04 | $8.57 | 0 |
| 2019-01-22 | $13.04 | $13.04 | $13.04 | $13.04 | $8.57 | 343 |
| 2019-01-18 | $13.15 | $13.15 | $13.15 | $13.15 | $8.65 | 100 |
| 2019-01-17 | $12.85 | $12.85 | $12.85 | $12.85 | $8.45 | 0 |
| 2019-01-16 | $12.85 | $12.85 | $12.85 | $12.85 | $8.45 | 250 |
| 2019-01-15 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 0 |
| 2019-01-14 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 50 |
| 2019-01-11 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 0 |
| 2019-01-10 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 0 |
| 2019-01-09 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 0 |
| 2019-01-08 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 0 |
| 2019-01-07 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 6 |
| 2019-01-04 | $13.12 | $13.12 | $13.12 | $13.12 | $8.63 | 71,956 |
| 2019-01-03 | $12.83 | $12.83 | $12.83 | $12.83 | $8.44 | 0 |
| 2019-01-02 | $12.83 | $12.83 | $12.83 | $12.83 | $8.43 | 25 |
| 2018-12-27 | $12.80 | $12.83 | $12.80 | $12.83 | $8.44 | 1,200 |
| 2018-12-26 | $12.91 | $12.91 | $12.91 | $12.91 | $8.49 | 310 |
| 2018-12-24 | $13.50 | $13.50 | $13.50 | $13.50 | $8.88 | 100 |
| 2018-12-21 | $13.48 | $13.48 | $13.48 | $13.48 | $8.86 | 1,430 |
| 2018-12-20 | $13.48 | $13.48 | $13.48 | $13.48 | $8.86 | 8,846 |
| 2018-12-18 | $13.26 | $13.26 | $13.25 | $13.25 | $8.71 | 350 |
| 2018-12-14 | $13.74 | $13.74 | $13.74 | $13.74 | $9.03 | 0 |
| 2018-12-13 | $13.74 | $13.74 | $13.74 | $13.74 | $9.03 | 10 |
| 2018-12-12 | $13.74 | $13.74 | $13.74 | $13.74 | $9.03 | 0 |
| 2018-12-11 | $13.76 | $13.76 | $13.74 | $13.74 | $9.03 | 2,155 |
| 2018-12-10 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 6,000 |
| 2018-12-07 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 10 |
| 2018-12-06 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 13 |
| 2018-12-04 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-12-03 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-30 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-29 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-28 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 6 |
| 2018-11-27 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-26 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-21 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-20 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-19 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-16 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 0 |
| 2018-11-15 | $14.51 | $14.51 | $14.51 | $14.51 | $9.54 | 320 |
| 2018-11-14 | $15.56 | $15.56 | $15.56 | $15.56 | $10.23 | 2 |
| 2018-11-13 | $15.56 | $15.56 | $15.56 | $15.56 | $10.23 | 0 |
| 2018-11-12 | $15.56 | $15.56 | $15.56 | $15.56 | $10.23 | 0 |
| 2018-11-09 | $15.46 | $15.56 | $15.46 | $15.56 | $10.23 | 200 |
| 2018-11-08 | $15.40 | $15.40 | $15.40 | $15.40 | $10.13 | 200 |
| 2018-11-07 | $15.36 | $15.36 | $15.36 | $15.36 | $10.10 | 8,731 |
| 2018-11-06 | $14.47 | $14.47 | $14.47 | $14.47 | $9.51 | 0 |
| 2018-11-05 | $14.47 | $14.47 | $14.47 | $14.47 | $9.51 | 0 |
| 2018-11-02 | $14.47 | $14.47 | $14.47 | $14.47 | $9.51 | 0 |
| 2018-11-01 | $14.47 | $14.47 | $14.47 | $14.47 | $9.51 | 0 |
| 2018-10-31 | $14.47 | $14.47 | $14.47 | $14.47 | $9.51 | 0 |
| 2018-10-30 | $14.47 | $14.47 | $14.47 | $14.47 | $9.51 | 800 |
| 2018-10-29 | $14.09 | $14.09 | $13.91 | $13.91 | $9.15 | 3,000 |
| 2018-10-26 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-25 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 10 |
| 2018-10-24 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 118 |
| 2018-10-23 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-22 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 13 |
| 2018-10-19 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-18 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-17 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-16 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-15 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 0 |
| 2018-10-12 | $14.88 | $14.88 | $14.88 | $14.88 | $9.78 | 5 |
| 2018-10-11 | $14.61 | $14.88 | $14.61 | $14.88 | $9.78 | 200 |
| 2018-10-10 | $14.97 | $14.98 | $14.97 | $14.98 | $9.85 | 1,000 |
| 2018-10-09 | $14.94 | $14.94 | $14.94 | $14.94 | $9.82 | 228 |
| 2018-10-08 | $14.48 | $14.48 | $14.48 | $14.48 | $9.52 | 0 |
| 2018-10-05 | $14.48 | $14.48 | $14.48 | $14.48 | $9.52 | 0 |
| 2018-10-04 | $14.48 | $14.48 | $14.48 | $14.48 | $9.52 | 0 |
| 2018-10-03 | $14.48 | $14.48 | $14.48 | $14.48 | $9.52 | 0 |
| 2018-10-02 | $14.48 | $14.48 | $14.48 | $14.48 | $9.52 | 1,200 |
| 2018-10-01 | $14.46 | $14.46 | $14.46 | $14.46 | $9.51 | 50 |
| 2018-09-28 | $14.46 | $14.46 | $14.46 | $14.46 | $9.51 | 0 |
| 2018-09-27 | $14.46 | $14.46 | $14.46 | $14.46 | $9.51 | 0 |
| 2018-09-26 | $14.21 | $14.46 | $14.16 | $14.46 | $9.51 | 8,600 |
| 2018-09-25 | $14.25 | $14.25 | $14.25 | $14.25 | $9.37 | 608 |
| 2018-09-24 | $14.75 | $14.75 | $14.75 | $14.75 | $9.70 | 0 |
| 2018-09-21 | $14.75 | $14.75 | $14.75 | $14.75 | $9.70 | 0 |
| 2018-09-20 | $14.75 | $14.75 | $14.75 | $14.75 | $9.70 | 1,400 |
| 2018-09-19 | $14.56 | $14.56 | $14.56 | $14.56 | $9.57 | 3 |
| 2018-09-18 | $14.56 | $14.56 | $14.56 | $14.56 | $9.57 | 0 |
| 2018-09-17 | $14.56 | $14.56 | $14.56 | $14.56 | $9.57 | 200 |
| 2018-09-14 | $14.37 | $14.37 | $14.37 | $14.37 | $9.45 | 0 |
| 2018-09-13 | $14.37 | $14.37 | $14.37 | $14.37 | $9.45 | 0 |
| 2018-09-12 | $14.37 | $14.37 | $14.37 | $14.37 | $9.45 | 0 |
| 2018-09-11 | $14.37 | $14.37 | $14.37 | $14.37 | $9.45 | 0 |
| 2018-09-10 | $14.37 | $14.37 | $14.37 | $14.37 | $9.45 | 300 |
| 2018-09-07 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-09-06 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-09-05 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-09-04 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 15 |
| 2018-08-31 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-30 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-29 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-28 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-27 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-24 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-23 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-22 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 0 |
| 2018-08-21 | $14.64 | $14.64 | $14.64 | $14.64 | $9.63 | 200 |
| 2018-08-20 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2018-08-17 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2018-08-16 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2018-08-15 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2018-08-14 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2018-08-13 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 0 |
| 2018-08-10 | $14.32 | $14.32 | $14.32 | $14.32 | $9.42 | 200 |
| 2018-08-09 | $14.60 | $14.70 | $14.60 | $14.70 | $9.67 | 58,840 |
| 2018-08-08 | $14.41 | $14.41 | $14.41 | $14.41 | $9.48 | 0 |
| 2018-08-07 | $14.65 | $14.65 | $14.41 | $14.41 | $9.48 | 3,254 |
| 2018-08-06 | $14.19 | $14.19 | $14.19 | $14.19 | $9.33 | 2 |
| 2018-08-03 | $14.23 | $14.23 | $14.12 | $14.19 | $9.33 | 1,700 |
| 2018-08-02 | $13.88 | $13.88 | $13.88 | $13.88 | $9.13 | 0 |
| 2018-08-01 | $13.88 | $13.88 | $13.88 | $13.88 | $9.13 | 3 |
| 2018-07-31 | $13.88 | $13.88 | $13.88 | $13.88 | $9.13 | 0 |
| 2018-07-30 | $13.88 | $13.88 | $13.88 | $13.88 | $9.13 | 0 |
| 2018-07-27 | $14.11 | $14.16 | $13.88 | $13.88 | $9.13 | 11,000 |
| 2018-07-26 | $14.12 | $14.12 | $14.01 | $14.01 | $9.21 | 3,500 |
| 2018-07-25 | $13.84 | $13.84 | $13.84 | $13.84 | $9.10 | 160 |
| 2018-07-24 | $13.34 | $13.34 | $13.34 | $13.34 | $8.77 | 0 |
| 2018-07-23 | $13.34 | $13.34 | $13.34 | $13.34 | $8.77 | 0 |
| 2018-07-20 | $13.34 | $13.34 | $13.34 | $13.34 | $8.77 | 0 |
| 2018-07-19 | $13.34 | $13.34 | $13.34 | $13.34 | $8.77 | 200 |
| 2018-07-18 | $13.42 | $13.42 | $13.42 | $13.42 | $8.82 | 110 |
| 2018-07-17 | $13.42 | $13.42 | $13.42 | $13.42 | $8.82 | 0 |
| 2018-07-16 | $13.48 | $13.61 | $13.42 | $13.42 | $8.82 | 1,200 |
| 2018-07-13 | $13.27 | $13.27 | $13.27 | $13.27 | $8.73 | 0 |
| 2018-07-12 | $13.27 | $13.27 | $13.27 | $13.27 | $8.73 | 300 |
| 2018-07-11 | $13.15 | $13.15 | $13.15 | $13.15 | $8.65 | 0 |
| 2018-07-10 | $13.15 | $13.15 | $13.15 | $13.15 | $8.65 | 0 |
| 2018-07-09 | $13.15 | $13.15 | $13.15 | $13.15 | $8.65 | 300 |
| 2018-07-06 | $12.98 | $12.98 | $12.98 | $12.98 | $8.53 | 0 |
| 2018-07-05 | $12.98 | $12.98 | $12.98 | $12.98 | $8.53 | 300 |
| 2018-07-03 | $12.88 | $12.88 | $12.88 | $12.88 | $8.47 | 54 |
| 2018-07-02 | $12.88 | $12.88 | $12.88 | $12.88 | $8.47 | 100 |
| 2018-06-29 | $13.06 | $13.06 | $13.06 | $13.06 | $8.59 | 38 |
| 2018-06-28 | $13.06 | $13.06 | $13.06 | $13.06 | $8.59 | 100 |
| 2018-06-27 | $13.25 | $13.25 | $13.25 | $13.25 | $8.71 | 1 |
| 2018-06-26 | $13.25 | $13.25 | $13.25 | $13.25 | $8.71 | 0 |
| 2018-06-25 | $13.27 | $13.27 | $13.25 | $13.25 | $8.71 | 400 |
| 2018-06-22 | $13.27 | $13.27 | $13.27 | $13.27 | $8.73 | 0 |
| 2018-06-21 | $13.27 | $13.27 | $13.27 | $13.27 | $8.73 | 0 |
| 2018-06-20 | $13.27 | $13.27 | $13.27 | $13.27 | $8.73 | 0 |
| 2018-06-19 | $13.27 | $13.27 | $13.27 | $13.27 | $8.73 | 400 |
| 2018-06-18 | $13.37 | $13.37 | $13.37 | $13.37 | $8.79 | 7 |
| 2018-06-15 | $13.37 | $13.37 | $13.37 | $13.37 | $8.79 | 0 |
| 2018-06-14 | $13.37 | $13.37 | $13.37 | $13.37 | $8.79 | 17 |
| 2018-06-13 | $13.37 | $13.37 | $13.37 | $13.37 | $8.79 | 300 |
| 2018-06-12 | $13.65 | $13.65 | $13.64 | $13.64 | $8.97 | 700 |
| 2018-06-11 | $13.50 | $13.50 | $13.50 | $13.50 | $8.88 | 0 |
| 2018-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $8.88 | 0 |
| 2018-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $8.88 | 50 |
| 2018-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $8.88 | 100 |
| 2018-06-05 | $14.03 | $14.03 | $14.03 | $14.03 | $9.23 | 3 |
| 2018-06-04 | $14.03 | $14.03 | $14.03 | $14.03 | $9.23 | 100 |
| 2018-06-01 | $13.63 | $13.63 | $13.63 | $13.63 | $8.96 | 100 |
| 2018-05-31 | $13.56 | $13.56 | $13.56 | $13.56 | $8.92 | 601 |
| 2018-05-30 | $13.72 | $13.72 | $13.72 | $13.72 | $9.02 | 0 |
| 2018-05-29 | $14.50 | $14.50 | $14.50 | $14.50 | $9.53 | 0 |
| 2018-05-25 | $14.50 | $14.50 | $14.50 | $14.50 | $9.53 | 0 |
| 2018-05-24 | $13.72 | $13.72 | $13.72 | $13.72 | $9.02 | 58 |
| 2018-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $9.53 | 0 |
| 2018-05-22 | $14.50 | $14.50 | $14.50 | $14.50 | $9.53 | 0 |
| 2018-05-21 | $14.50 | $14.50 | $14.50 | $14.50 | $9.06 | 0 |
| 2018-05-18 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-05-17 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 100 |
| 2018-05-16 | $15.04 | $15.04 | $15.04 | $15.04 | $8.92 | 0 |
| 2018-05-15 | $15.04 | $15.04 | $15.04 | $15.04 | $8.92 | 0 |
| 2018-05-14 | $15.04 | $15.04 | $15.04 | $15.04 | $8.92 | 0 |
| 2018-05-11 | $15.04 | $15.04 | $15.04 | $15.04 | $8.92 | 0 |
| 2018-05-10 | $15.04 | $15.04 | $15.04 | $15.04 | $8.92 | 0 |
| 2018-05-09 | $15.04 | $15.04 | $15.04 | $15.04 | $8.92 | 0 |
| 2018-05-08 | $14.30 | $15.04 | $14.30 | $15.04 | $8.92 | 641 |
| 2018-05-07 | $14.24 | $14.24 | $14.24 | $14.24 | $8.45 | 62 |
| 2018-05-04 | $14.24 | $14.24 | $14.24 | $14.24 | $8.45 | 0 |
| 2018-05-03 | $14.24 | $14.24 | $14.24 | $14.24 | $8.45 | 60 |
| 2018-05-02 | $14.24 | $14.24 | $14.24 | $14.24 | $8.45 | 100 |
| 2018-05-01 | $14.60 | $14.60 | $14.60 | $14.60 | $8.66 | 0 |
| 2018-04-30 | $14.60 | $14.60 | $14.60 | $14.60 | $8.66 | 15 |
| 2018-04-27 | $14.60 | $14.60 | $14.60 | $14.60 | $8.66 | 1,200 |
| 2018-04-26 | $14.66 | $14.66 | $14.60 | $14.60 | $8.66 | 707 |
| 2018-04-25 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-23 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-20 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-19 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 16 |
| 2018-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 415 |
| 2018-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 20 |
| 2018-04-10 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 25 |
| 2018-04-09 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-03 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-04-02 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 0 |
| 2018-03-29 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 11,790 |
| 2018-03-28 | $14.50 | $14.50 | $14.50 | $14.50 | $8.60 | 1,200 |
| 2018-03-27 | $13.95 | $13.95 | $13.95 | $13.95 | $8.28 | 0 |
| 2018-03-26 | $13.95 | $13.95 | $13.95 | $13.95 | $8.28 | 0 |
| 2018-03-23 | $13.95 | $13.95 | $13.95 | $13.95 | $8.28 | 1,016 |
| 2018-03-22 | $14.01 | $14.01 | $14.01 | $14.01 | $8.31 | 50 |
| 2018-03-21 | $14.01 | $14.01 | $14.01 | $14.01 | $8.31 | 0 |
| 2018-03-20 | $14.01 | $14.01 | $14.01 | $14.01 | $8.31 | 700 |
| 2018-03-19 | $14.28 | $14.28 | $14.28 | $14.28 | $8.47 | 0 |
| 2018-03-16 | $14.36 | $14.36 | $14.28 | $14.28 | $8.47 | 204 |
| 2018-03-15 | $14.52 | $14.52 | $14.52 | $14.52 | $8.61 | 0 |
| 2018-03-14 | $14.52 | $14.52 | $14.52 | $14.52 | $8.61 | 100 |
| 2018-03-13 | $14.42 | $14.42 | $14.42 | $14.42 | $8.55 | 405 |
| 2018-03-12 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-09 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-08 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-07 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-06 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-05 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-02 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-03-01 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 0 |
| 2018-02-28 | $13.77 | $13.77 | $13.77 | $13.77 | $8.17 | 600 |
| 2018-02-27 | $14.09 | $14.09 | $14.09 | $14.09 | $8.36 | 0 |
| 2018-02-26 | $14.09 | $14.09 | $14.09 | $14.09 | $8.36 | 400 |
| 2018-02-23 | $13.60 | $13.60 | $13.60 | $13.60 | $8.07 | 60 |
| 2018-02-22 | $13.60 | $13.60 | $13.60 | $13.60 | $8.07 | 3,220 |
| 2018-02-21 | $13.60 | $13.60 | $13.60 | $13.60 | $8.07 | 900 |
| 2018-02-20 | $13.23 | $13.23 | $13.23 | $13.23 | $7.85 | 415 |
| 2018-02-16 | $13.48 | $13.48 | $13.48 | $13.48 | $8.00 | 0 |
| 2018-02-15 | $13.48 | $13.48 | $13.48 | $13.48 | $8.00 | 625 |
| 2018-02-14 | $13.48 | $13.48 | $13.48 | $13.48 | $8.00 | 0 |
| 2018-02-13 | $13.48 | $13.48 | $13.48 | $13.48 | $8.00 | 200 |
| 2018-02-12 | $13.93 | $13.93 | $13.93 | $13.93 | $8.26 | 0 |
| 2018-02-09 | $13.93 | $13.93 | $13.93 | $13.93 | $8.26 | 80 |
| 2018-02-08 | $13.93 | $13.93 | $13.93 | $13.93 | $8.26 | 0 |
| 2018-02-07 | $13.93 | $13.93 | $13.93 | $13.93 | $8.26 | 0 |
| 2018-02-06 | $13.93 | $13.93 | $13.93 | $13.93 | $8.26 | 800 |
| 2018-02-05 | $14.45 | $14.50 | $14.45 | $14.50 | $8.60 | 550 |
| 2018-02-02 | $15.10 | $15.10 | $15.10 | $15.10 | $8.96 | 100 |
| 2018-02-01 | $14.64 | $14.64 | $14.64 | $14.64 | $8.69 | 0 |
| 2018-01-31 | $14.64 | $14.64 | $14.64 | $14.64 | $8.69 | 25 |
| 2018-01-30 | $14.80 | $14.80 | $14.64 | $14.64 | $8.69 | 260 |
| 2018-01-29 | $14.70 | $14.70 | $14.70 | $14.70 | $8.72 | 0 |
| 2018-01-26 | $14.71 | $14.71 | $14.70 | $14.70 | $8.72 | 1,000 |
| 2018-01-25 | $14.63 | $14.76 | $14.63 | $14.76 | $8.76 | 975 |
| 2018-01-24 | $14.72 | $14.72 | $14.62 | $14.66 | $8.70 | 464 |
| 2018-01-23 | $17.25 | $17.43 | $16.26 | $16.26 | $9.65 | 3,900 |
| 2018-01-22 | $17.14 | $17.14 | $16.98 | $16.98 | $10.07 | 600 |
| 2018-01-19 | $17.04 | $17.04 | $17.04 | $17.04 | $10.11 | 30 |
| 2018-01-18 | $16.93 | $17.04 | $16.93 | $17.04 | $10.11 | 200 |
| 2018-01-17 | $16.70 | $16.70 | $16.70 | $16.70 | $9.91 | 70 |
| 2018-01-16 | $16.70 | $16.70 | $16.70 | $16.70 | $9.91 | 0 |
| 2018-01-12 | $16.70 | $16.70 | $16.70 | $16.70 | $9.91 | 1,200 |
| 2018-01-11 | $16.70 | $16.70 | $16.70 | $16.70 | $9.91 | 2,000 |
| 2018-01-10 | $17.74 | $17.74 | $17.74 | $17.74 | $10.52 | 20 |
| 2018-01-09 | $17.74 | $17.74 | $17.74 | $17.74 | $10.52 | 0 |
| 2018-01-08 | $17.74 | $17.74 | $17.74 | $17.74 | $10.52 | 500 |
| 2018-01-05 | $17.67 | $17.67 | $17.67 | $17.67 | $10.48 | 0 |
| 2018-01-04 | $17.67 | $17.67 | $17.67 | $17.67 | $10.48 | 0 |
| 2018-01-03 | $17.67 | $17.67 | $17.67 | $17.67 | $10.48 | 0 |
| 2018-01-02 | $17.67 | $17.67 | $17.67 | $17.67 | $10.48 | 60 |
| 2017-12-29 | $17.67 | $17.67 | $17.67 | $17.67 | $10.48 | 100 |
| 2017-12-28 | $17.40 | $17.40 | $17.40 | $17.40 | $10.32 | 0 |
| 2017-12-27 | $17.40 | $17.40 | $17.40 | $17.40 | $10.32 | 115 |
| 2017-12-26 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-22 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-21 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-20 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-19 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-18 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-15 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 0 |
| 2017-12-14 | $18.06 | $18.06 | $18.06 | $18.06 | $10.71 | 20 |
| 2017-12-13 | $18.09 | $18.09 | $18.06 | $18.06 | $10.71 | 1,523 |
| 2017-12-12 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-12-11 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 1 |
| 2017-12-08 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 9 |
| 2017-12-07 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-12-06 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-12-05 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-12-04 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-12-01 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-11-30 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-11-29 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-11-28 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-11-27 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-11-24 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 0 |
| 2017-11-22 | $17.66 | $17.66 | $17.66 | $17.66 | $10.48 | 3 |
| 2017-11-21 | $17.62 | $17.66 | $17.62 | $17.66 | $10.48 | 400 |
| 2017-11-20 | $17.88 | $17.88 | $17.80 | $17.80 | $10.56 | 1,500 |
| 2017-11-17 | $17.94 | $17.94 | $17.94 | $17.94 | $10.64 | 5 |
| 2017-11-15 | $17.94 | $17.94 | $17.94 | $17.94 | $10.64 | 0 |
| 2017-11-14 | $17.94 | $17.94 | $17.94 | $17.94 | $10.64 | 0 |
| 2017-11-13 | $17.94 | $17.94 | $17.94 | $17.94 | $10.64 | 0 |
| 2017-11-10 | $17.94 | $17.94 | $17.94 | $17.94 | $10.64 | 400 |
| 2017-11-09 | $17.43 | $17.43 | $17.43 | $17.43 | $10.34 | 0 |
| 2017-11-08 | $17.43 | $17.43 | $17.43 | $17.43 | $10.34 | 0 |
| 2017-11-07 | $17.43 | $17.43 | $17.43 | $17.43 | $10.34 | 0 |
| 2017-11-06 | $17.43 | $17.43 | $17.43 | $17.43 | $10.34 | 0 |
| 2017-11-03 | $17.43 | $17.43 | $17.43 | $17.43 | $10.34 | 0 |
| 2017-11-02 | $17.43 | $17.43 | $17.43 | $17.43 | $10.34 | 0 |
| 2017-11-01 | $17.45 | $17.47 | $17.43 | $17.43 | $10.34 | 635 |
| 2017-10-31 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 0 |
| 2017-10-30 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 0 |
| 2017-10-27 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 10 |
| 2017-10-26 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 13 |
| 2017-10-25 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 0 |
| 2017-10-24 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 50 |
| 2017-10-23 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 0 |
| 2017-10-20 | $18.37 | $18.37 | $18.37 | $18.37 | $10.90 | 180 |
| 2017-10-19 | $18.41 | $18.41 | $18.41 | $18.41 | $10.92 | 0 |
| 2017-10-18 | $18.41 | $18.41 | $18.41 | $18.41 | $10.92 | 0 |
| 2017-10-17 | $18.41 | $18.41 | $18.41 | $18.41 | $10.92 | 0 |
| 2017-10-16 | $18.41 | $18.41 | $18.41 | $18.41 | $10.92 | 0 |
| 2017-10-13 | $18.41 | $18.41 | $18.41 | $18.41 | $10.92 | 0 |
| 2017-10-12 | $18.41 | $18.41 | $18.41 | $18.41 | $10.92 | 0 |
| 2017-10-11 | $18.45 | $18.45 | $18.41 | $18.41 | $10.92 | 501 |
| 2017-10-10 | $18.32 | $18.32 | $18.32 | $18.32 | $10.87 | 0 |
| 2017-10-09 | $18.32 | $18.32 | $18.32 | $18.32 | $10.87 | 0 |
| 2017-10-06 | $18.18 | $18.32 | $18.18 | $18.32 | $10.87 | 500 |
| 2017-10-05 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-10-04 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-10-03 | $18.50 | $18.52 | $18.50 | $18.52 | $10.99 | 275 |
| 2017-10-02 | $18.12 | $18.12 | $18.12 | $18.12 | $10.75 | 0 |
| 2017-09-29 | $18.12 | $18.12 | $18.12 | $18.12 | $10.75 | 0 |
| 2017-09-28 | $18.12 | $18.12 | $18.12 | $18.12 | $10.75 | 0 |
| 2017-09-27 | $18.12 | $18.12 | $18.12 | $18.12 | $10.75 | 0 |
| 2017-09-26 | $18.12 | $18.12 | $18.12 | $18.12 | $10.75 | 8,600 |
| 2017-09-25 | $18.12 | $18.12 | $18.12 | $18.12 | $10.75 | 0 |
| 2017-09-22 | $18.24 | $18.24 | $18.12 | $18.12 | $10.75 | 1,655 |
| 2017-09-21 | $18.18 | $18.18 | $18.18 | $18.18 | $10.79 | 1,000 |
| 2017-09-20 | $19.58 | $19.58 | $19.58 | $19.58 | $11.62 | 0 |
| 2017-09-19 | $19.58 | $19.58 | $19.58 | $19.58 | $11.62 | 0 |
| 2017-09-18 | $19.58 | $19.58 | $19.58 | $19.58 | $11.62 | 0 |
| 2017-09-15 | $19.58 | $19.58 | $19.58 | $19.58 | $11.62 | 0 |
| 2017-09-14 | $19.58 | $19.58 | $19.58 | $19.58 | $11.62 | 0 |
| 2017-09-13 | $19.58 | $19.58 | $19.58 | $19.58 | $11.62 | 0 |
| 2017-09-12 | $19.48 | $19.58 | $19.48 | $19.58 | $11.62 | 200 |
| 2017-09-11 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-09-08 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-09-07 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-09-06 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-09-05 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-09-01 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 35 |
| 2017-08-31 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-08-30 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-08-29 | $19.08 | $19.08 | $19.08 | $19.08 | $11.32 | 0 |
| 2017-08-28 | $19.04 | $19.08 | $19.04 | $19.08 | $11.32 | 2,200 |
| 2017-08-25 | $18.90 | $18.90 | $18.70 | $18.70 | $11.09 | 3,270 |
| 2017-08-24 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 10 |
| 2017-08-23 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-08-22 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-08-21 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-08-18 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-08-17 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-08-16 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 0 |
| 2017-08-15 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 11 |
| 2017-08-14 | $18.52 | $18.52 | $18.52 | $18.52 | $10.99 | 164 |
| 2017-08-11 | $18.19 | $18.19 | $18.19 | $18.19 | $10.79 | 0 |
| 2017-08-10 | $18.19 | $18.19 | $18.19 | $18.19 | $10.79 | 0 |
| 2017-08-09 | $18.19 | $18.19 | $18.19 | $18.19 | $10.79 | 0 |
| 2017-08-08 | $18.19 | $18.19 | $18.19 | $18.19 | $10.79 | 0 |
| 2017-08-07 | $18.19 | $18.19 | $18.19 | $18.19 | $10.79 | 0 |
| 2017-08-04 | $18.19 | $18.19 | $18.19 | $18.19 | $10.79 | 200 |
| 2017-08-03 | $18.29 | $18.29 | $18.24 | $18.24 | $10.82 | 2,650 |
| 2017-08-02 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-08-01 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-31 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-28 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-27 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-26 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-25 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 60 |
| 2017-07-24 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-21 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-20 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-19 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-18 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-17 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 1 |
| 2017-07-14 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-13 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 27 |
| 2017-07-12 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-11 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-10 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-07 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-06 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-05 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-07-03 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 10 |
| 2017-06-30 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-06-29 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-06-28 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-06-27 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 1,500 |
| 2017-06-26 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-06-23 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 0 |
| 2017-06-22 | $18.38 | $18.38 | $18.38 | $18.38 | $10.90 | 300 |
| 2017-06-21 | $18.50 | $18.50 | $18.50 | $18.50 | $10.97 | 0 |
| 2017-06-20 | $18.50 | $18.50 | $18.50 | $18.50 | $10.97 | 0 |
| 2017-06-19 | $18.50 | $18.50 | $18.50 | $18.50 | $10.97 | 5 |
| 2017-06-16 | $18.50 | $18.50 | $18.50 | $18.50 | $10.97 | 1,302 |
| 2017-06-15 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 2,650 |
| 2017-06-14 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-13 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-12 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-09 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-08 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-07 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-06 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-05 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-02 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-06-01 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-05-31 | $18.20 | $18.20 | $18.20 | $18.20 | $10.80 | 0 |
| 2017-05-30 | $18.19 | $18.20 | $18.19 | $18.20 | $10.80 | 698 |
| 2017-05-26 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 84 |
| 2017-05-25 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 0 |
| 2017-05-24 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 0 |
| 2017-05-23 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 0 |
| 2017-05-22 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 0 |
| 2017-05-19 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 60 |
| 2017-05-18 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 600 |
| 2017-05-17 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 0 |
| 2017-05-16 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 0 |
| 2017-05-15 | $17.69 | $17.69 | $17.69 | $17.69 | $10.49 | 80 |
| 2017-05-12 | $17.69 | $17.69 | $17.69 | $17.69 | $10.12 | 0 |
| 2017-05-11 | $17.69 | $17.69 | $17.69 | $17.69 | $10.12 | 0 |
| 2017-05-10 | $17.69 | $17.69 | $17.69 | $17.69 | $10.12 | 0 |
| 2017-05-09 | $17.69 | $17.69 | $17.69 | $17.69 | $10.12 | 5,780 |
| 2017-05-08 | $17.79 | $17.79 | $17.79 | $17.79 | $10.18 | 35 |
| 2017-05-05 | $17.79 | $17.79 | $17.79 | $17.79 | $10.18 | 305 |
| 2017-05-04 | $16.88 | $16.88 | $16.88 | $16.88 | $9.66 | 10 |
| 2017-05-03 | $16.88 | $16.88 | $16.88 | $16.88 | $9.66 | 335 |
| 2017-05-02 | $16.80 | $16.80 | $16.80 | $16.80 | $9.61 | 1,055 |
| 2017-05-01 | $16.70 | $16.70 | $16.70 | $16.70 | $9.56 | 10 |
| 2017-04-28 | $16.70 | $16.70 | $16.70 | $16.70 | $9.56 | 4 |
| 2017-04-27 | $16.70 | $16.70 | $16.70 | $16.70 | $9.56 | 2,740 |
| 2017-04-26 | $16.70 | $16.70 | $16.70 | $16.70 | $9.56 | 115 |
| 2017-04-25 | $16.70 | $16.70 | $16.70 | $16.70 | $9.56 | 105 |
| 2017-04-24 | $15.67 | $15.67 | $15.67 | $15.67 | $8.97 | 10 |
| 2017-04-21 | $15.67 | $15.67 | $15.67 | $15.67 | $8.97 | 685 |
| 2017-04-20 | $15.67 | $15.67 | $15.67 | $15.67 | $8.97 | 180 |
| 2017-04-19 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 5 |
| 2017-04-18 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 0 |
| 2017-04-17 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 0 |
| 2017-04-13 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 10 |
| 2017-04-12 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 5 |
| 2017-04-11 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 0 |
| 2017-04-10 | $15.93 | $15.93 | $15.93 | $15.93 | $9.12 | 2,650 |
| 2017-04-07 | $16.04 | $16.04 | $15.99 | $15.99 | $9.15 | 1,000 |
| 2017-04-06 | $15.76 | $15.76 | $15.76 | $15.76 | $9.02 | 0 |
| 2017-04-05 | $15.76 | $15.76 | $15.76 | $15.76 | $9.02 | 0 |
| 2017-04-04 | $15.76 | $15.76 | $15.76 | $15.76 | $9.02 | 0 |
| 2017-04-03 | $15.76 | $15.76 | $15.76 | $15.76 | $9.02 | 200 |
| 2017-03-31 | $15.90 | $15.95 | $15.77 | $15.77 | $9.02 | 1,278 |
| 2017-03-30 | $15.56 | $15.56 | $15.56 | $15.56 | $8.90 | 750 |
| 2017-03-29 | $15.45 | $15.45 | $15.45 | $15.45 | $8.84 | 0 |
| 2017-03-28 | $15.45 | $15.45 | $15.45 | $15.45 | $8.84 | 105 |
| 2017-03-27 | $15.04 | $15.04 | $15.04 | $15.04 | $8.61 | 5 |
| 2017-03-24 | $15.04 | $15.04 | $15.04 | $15.04 | $8.61 | 66 |
| 2017-03-23 | $15.04 | $15.04 | $15.04 | $15.04 | $8.61 | 2,000 |
| 2017-03-22 | $15.04 | $15.04 | $15.04 | $15.04 | $8.61 | 7,500 |
| 2017-03-21 | $15.04 | $15.04 | $15.04 | $15.04 | $8.61 | 40 |
| 2017-03-20 | $15.04 | $15.04 | $15.04 | $15.04 | $8.61 | 500 |
| 2017-03-17 | $14.81 | $14.81 | $14.73 | $14.81 | $8.47 | 840 |
| 2017-03-16 | $15.18 | $15.18 | $15.18 | $15.18 | $8.69 | 100 |
| 2017-03-15 | $14.67 | $14.67 | $14.67 | $14.67 | $8.39 | 0 |
| 2017-03-14 | $14.67 | $14.67 | $14.67 | $14.67 | $8.39 | 100 |
| 2017-03-13 | $14.74 | $14.74 | $14.74 | $14.74 | $8.43 | 200 |
| 2017-03-10 | $14.67 | $14.67 | $14.67 | $14.67 | $8.39 | 0 |
| 2017-03-09 | $14.46 | $14.67 | $14.40 | $14.67 | $8.39 | 1,700 |
| 2017-03-08 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 0 |
| 2017-03-07 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 57 |
| 2017-03-06 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 0 |
| 2017-03-03 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 0 |
| 2017-03-02 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 7 |
| 2017-03-01 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 0 |
| 2017-02-28 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 2 |
| 2017-02-27 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 66 |
| 2017-02-24 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 0 |
| 2017-02-23 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 89,017 |
| 2017-02-22 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 0 |
| 2017-02-21 | $15.44 | $15.44 | $15.44 | $15.44 | $8.83 | 105 |
| 2017-02-17 | $15.42 | $15.42 | $15.42 | $15.42 | $8.82 | 375 |
| 2017-02-16 | $15.59 | $15.59 | $15.59 | $15.59 | $8.92 | 100 |
| 2017-02-15 | $15.52 | $15.52 | $15.52 | $15.52 | $8.88 | 0 |
| 2017-02-14 | $15.52 | $15.52 | $15.52 | $15.52 | $8.88 | 0 |
| 2017-02-13 | $15.52 | $15.52 | $15.52 | $15.52 | $8.88 | 640 |
| 2017-02-10 | $15.60 | $15.60 | $15.60 | $15.60 | $8.93 | 650 |
| 2017-02-09 | $15.54 | $15.54 | $15.54 | $15.54 | $8.89 | 0 |
| 2017-02-08 | $15.54 | $15.54 | $15.54 | $15.54 | $8.89 | 100 |
| 2017-02-07 | $15.31 | $15.31 | $15.31 | $15.31 | $8.76 | 0 |
| 2017-02-06 | $15.31 | $15.31 | $15.31 | $15.31 | $8.76 | 200 |
| 2017-02-03 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-02-02 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-02-01 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-31 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-30 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 13 |
| 2017-01-27 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-26 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-25 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-24 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 270 |
| 2017-01-23 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-20 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-19 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-18 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-17 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-13 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 0 |
| 2017-01-12 | $14.43 | $14.43 | $14.43 | $14.43 | $8.26 | 200 |
| 2017-01-11 | $14.55 | $14.55 | $14.55 | $14.55 | $8.33 | 0 |
| 2017-01-10 | $14.55 | $14.55 | $14.55 | $14.55 | $8.33 | 300 |
| 2017-01-09 | $14.62 | $14.62 | $14.62 | $14.62 | $8.37 | 0 |
| 2017-01-06 | $14.62 | $14.62 | $14.62 | $14.62 | $8.37 | 0 |
| 2017-01-05 | $14.62 | $14.62 | $14.62 | $14.62 | $8.37 | 0 |
| 2017-01-04 | $14.64 | $14.64 | $14.62 | $14.62 | $8.37 | 200 |
| 2017-01-03 | $14.64 | $14.64 | $14.56 | $14.56 | $8.33 | 1,615 |
| 2016-12-30 | $14.69 | $14.69 | $14.67 | $14.67 | $8.39 | 500 |
| 2016-12-29 | $14.50 | $14.50 | $14.50 | $14.50 | $8.30 | 0 |
| 2016-12-28 | $14.50 | $14.50 | $14.50 | $14.50 | $8.30 | 60 |
| 2016-12-27 | $14.50 | $14.50 | $14.50 | $14.50 | $8.30 | 200 |
| 2016-12-23 | $14.38 | $14.38 | $14.38 | $14.38 | $8.23 | 137 |
| 2016-12-22 | $14.67 | $14.67 | $14.67 | $14.67 | $8.39 | 0 |
| 2016-12-21 | $14.67 | $14.67 | $14.67 | $14.67 | $8.39 | 100 |
| 2016-12-20 | $13.86 | $13.86 | $13.86 | $13.86 | $7.93 | 0 |
| 2016-12-19 | $13.86 | $13.86 | $13.86 | $13.86 | $7.93 | 0 |
| 2016-12-16 | $13.86 | $13.86 | $13.86 | $13.86 | $7.93 | 2,485 |
| 2016-12-15 | $14.12 | $14.12 | $14.12 | $14.12 | $8.08 | 40 |
| 2016-12-14 | $14.12 | $14.12 | $14.12 | $14.12 | $8.08 | 200 |
| 2016-12-13 | $14.10 | $14.10 | $14.10 | $14.10 | $8.07 | 0 |
| 2016-12-12 | $14.10 | $14.10 | $14.10 | $14.10 | $8.07 | 0 |
| 2016-12-09 | $14.10 | $14.10 | $14.10 | $14.10 | $8.07 | 100 |
| 2016-12-08 | $14.09 | $14.09 | $14.09 | $14.09 | $8.06 | 138 |
| 2016-12-07 | $14.09 | $14.09 | $14.09 | $14.09 | $8.06 | 0 |
| 2016-12-06 | $14.09 | $14.09 | $14.09 | $14.09 | $8.06 | 200 |
| 2016-12-05 | $13.45 | $13.45 | $13.45 | $13.45 | $7.70 | 0 |
| 2016-12-02 | $13.45 | $13.45 | $13.45 | $13.45 | $7.70 | 200 |
| 2016-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $8.01 | 6,906 |
| 2016-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $8.01 | 0 |
| 2016-11-29 | $14.00 | $14.00 | $14.00 | $14.00 | $8.01 | 6 |
| 2016-11-28 | $14.00 | $14.00 | $14.00 | $14.00 | $8.01 | 236 |
| 2016-11-25 | $13.87 | $13.87 | $13.87 | $13.87 | $7.94 | 348 |
| 2016-11-23 | $14.00 | $14.00 | $14.00 | $14.00 | $8.01 | 1,605 |
| 2016-11-22 | $13.99 | $13.99 | $13.99 | $13.99 | $8.01 | 530 |
| 2016-11-21 | $13.98 | $13.99 | $13.98 | $13.99 | $8.01 | 3,896 |
| 2016-11-18 | $13.85 | $13.85 | $13.85 | $13.85 | $7.93 | 2,100 |
| 2016-11-17 | $13.85 | $13.85 | $13.85 | $13.85 | $7.93 | 0 |
| 2016-11-16 | $13.85 | $13.85 | $13.85 | $13.85 | $7.93 | 323 |
| 2016-11-15 | $13.85 | $13.85 | $13.85 | $13.85 | $7.93 | 100 |
| 2016-11-14 | $13.61 | $13.61 | $13.61 | $13.61 | $7.79 | 575 |
| 2016-11-11 | $15.00 | $15.00 | $15.00 | $15.00 | $8.58 | 0 |
| 2016-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $8.58 | 0 |
| 2016-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $8.58 | 0 |
| 2016-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $8.58 | 150 |
| 2016-11-07 | $14.80 | $15.00 | $14.80 | $15.00 | $8.58 | 1,375 |
| 2016-11-04 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-11-03 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-11-02 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 17,148 |
| 2016-11-01 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 280 |
| 2016-10-28 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-10-27 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-10-26 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-10-25 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 576 |
| 2016-10-24 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 0 |
| 2016-10-21 | $15.35 | $15.35 | $15.35 | $15.35 | $8.78 | 300 |
| 2016-10-20 | $15.32 | $15.32 | $15.32 | $15.32 | $8.77 | 168 |
| 2016-10-19 | $15.32 | $15.32 | $15.32 | $15.32 | $8.77 | 0 |
| 2016-10-18 | $15.32 | $15.32 | $15.32 | $15.32 | $8.77 | 0 |
| 2016-10-17 | $15.32 | $15.32 | $15.32 | $15.32 | $8.77 | 1,620 |
| 2016-10-14 | $15.09 | $15.09 | $15.09 | $15.09 | $8.63 | 416 |
| 2016-10-13 | $15.09 | $15.09 | $15.09 | $15.09 | $8.63 | 100 |
| 2016-10-12 | $15.96 | $15.96 | $15.96 | $15.96 | $9.13 | 9,505 |
| 2016-10-11 | $15.96 | $15.96 | $15.96 | $15.96 | $9.13 | 0 |
| 2016-10-10 | $15.96 | $15.96 | $15.96 | $15.96 | $9.13 | 0 |
| 2016-10-07 | $15.96 | $15.96 | $15.96 | $15.96 | $9.13 | 0 |
| 2016-10-06 | $15.96 | $15.96 | $15.96 | $15.96 | $9.13 | 0 |
| 2016-10-05 | $15.96 | $15.96 | $15.96 | $15.96 | $9.13 | 350 |
| 2016-10-04 | $16.52 | $16.52 | $16.52 | $16.52 | $9.45 | 0 |
| 2016-10-03 | $16.52 | $16.52 | $16.52 | $16.52 | $9.45 | 13 |
| 2016-09-30 | $16.52 | $16.52 | $16.52 | $16.52 | $9.45 | 237 |
| 2016-09-29 | $16.52 | $16.52 | $16.52 | $16.52 | $9.45 | 350 |
| 2016-09-28 | $16.28 | $16.28 | $16.28 | $16.28 | $9.32 | 0 |
| 2016-09-27 | $16.28 | $16.28 | $16.28 | $16.28 | $9.32 | 100 |
| 2016-09-26 | $16.68 | $16.68 | $16.68 | $16.68 | $9.54 | 0 |
| 2016-09-23 | $16.68 | $16.68 | $16.68 | $16.68 | $9.54 | 500 |
| 2016-09-22 | $16.55 | $16.55 | $16.55 | $16.55 | $9.47 | 0 |
| 2016-09-21 | $16.55 | $16.55 | $16.55 | $16.55 | $9.47 | 0 |
| 2016-09-20 | $16.55 | $16.55 | $16.55 | $16.55 | $9.47 | 0 |
| 2016-09-19 | $16.55 | $16.55 | $16.55 | $16.55 | $9.47 | 150 |
| 2016-09-16 | $16.15 | $16.15 | $16.15 | $16.15 | $9.24 | 1,000 |
| 2016-09-15 | $16.47 | $16.47 | $16.47 | $16.47 | $9.42 | 0 |
| 2016-09-14 | $16.47 | $16.47 | $16.47 | $16.47 | $9.42 | 0 |
| 2016-09-13 | $16.47 | $16.47 | $16.47 | $16.47 | $9.42 | 0 |
| 2016-09-12 | $16.47 | $16.47 | $16.47 | $16.47 | $9.42 | 0 |
| 2016-09-09 | $16.42 | $16.47 | $16.42 | $16.47 | $9.42 | 3,506 |
| 2016-09-08 | $16.62 | $16.70 | $16.62 | $16.70 | $9.56 | 200 |
| 2016-09-07 | $16.35 | $16.35 | $16.28 | $16.28 | $9.32 | 1,000 |
| 2016-09-06 | $16.48 | $16.48 | $16.48 | $16.48 | $9.43 | 240 |
| 2016-09-02 | $15.88 | $16.10 | $15.88 | $16.10 | $9.21 | 300 |
| 2016-09-01 | $15.08 | $15.08 | $15.08 | $15.08 | $8.63 | 0 |
| 2016-08-31 | $15.10 | $15.10 | $15.08 | $15.08 | $8.63 | 1,200 |
| 2016-08-30 | $15.03 | $15.03 | $15.03 | $15.03 | $8.60 | 0 |
| 2016-08-29 | $15.04 | $15.04 | $14.98 | $15.03 | $8.60 | 893 |
| 2016-08-26 | $15.50 | $15.50 | $15.50 | $15.50 | $8.87 | 0 |
| 2016-08-25 | $15.50 | $15.50 | $15.50 | $15.50 | $8.87 | 194 |
| 2016-08-24 | $15.47 | $15.50 | $15.47 | $15.50 | $8.87 | 1,500 |
| 2016-08-23 | $15.37 | $15.37 | $15.37 | $15.37 | $8.79 | 0 |
| 2016-08-22 | $15.37 | $15.37 | $15.37 | $15.37 | $8.79 | 0 |
| 2016-08-19 | $15.37 | $15.37 | $15.37 | $15.37 | $8.79 | 0 |
| 2016-08-18 | $15.37 | $15.37 | $15.37 | $15.37 | $8.79 | 100 |
| 2016-08-17 | $15.37 | $15.37 | $15.37 | $15.37 | $8.79 | 245 |
| 2016-08-16 | $15.60 | $15.60 | $15.60 | $15.60 | $8.93 | 721 |
| 2016-08-15 | $15.75 | $15.75 | $15.75 | $15.75 | $9.01 | 0 |
| 2016-08-12 | $15.75 | $15.75 | $15.75 | $15.75 | $9.01 | 2,164 |
| 2016-08-11 | $15.65 | $15.65 | $15.65 | $15.65 | $8.95 | 1 |
| 2016-08-10 | $15.65 | $15.65 | $15.65 | $15.65 | $8.95 | 262 |
| 2016-08-09 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 0 |
| 2016-08-08 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 7,762 |
| 2016-08-05 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 0 |
| 2016-08-04 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 0 |
| 2016-08-03 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 0 |
| 2016-08-02 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 0 |
| 2016-08-01 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 0 |
| 2016-07-29 | $16.13 | $16.13 | $16.13 | $16.13 | $9.23 | 1,168 |
| 2016-07-28 | $16.15 | $16.15 | $16.15 | $16.15 | $9.24 | 225 |
| 2016-07-27 | $15.32 | $15.32 | $15.32 | $15.32 | $8.77 | 0 |
| 2016-07-26 | $15.40 | $15.40 | $15.32 | $15.32 | $8.77 | 272 |
| 2016-07-25 | $15.43 | $15.43 | $15.43 | $15.43 | $8.83 | 400 |
| 2016-07-22 | $15.50 | $15.50 | $15.40 | $15.40 | $8.81 | 200 |
| 2016-07-21 | $15.50 | $15.50 | $15.50 | $15.50 | $8.87 | 0 |
| 2016-07-20 | $15.55 | $15.55 | $15.50 | $15.50 | $8.87 | 654 |
| 2016-07-19 | $15.69 | $15.69 | $15.69 | $15.69 | $8.98 | 0 |
| 2016-07-18 | $15.69 | $15.69 | $15.69 | $15.69 | $8.98 | 173 |
| 2016-07-15 | $15.77 | $15.77 | $15.69 | $15.69 | $8.98 | 1,875 |
| 2016-07-14 | $15.98 | $15.98 | $15.98 | $15.98 | $9.14 | 950 |
| 2016-07-13 | $15.50 | $15.50 | $15.50 | $15.50 | $8.87 | 30 |
| 2016-07-12 | $15.50 | $15.50 | $15.50 | $15.50 | $8.87 | 0 |
| 2016-07-11 | $15.51 | $15.51 | $15.46 | $15.50 | $8.87 | 465 |
| 2016-07-08 | $15.62 | $15.62 | $15.62 | $15.62 | $8.94 | 200 |
| 2016-07-07 | $15.48 | $15.48 | $15.48 | $15.48 | $8.86 | 0 |
| 2016-07-06 | $15.48 | $15.48 | $15.48 | $15.48 | $8.86 | 0 |
| 2016-07-05 | $15.48 | $15.48 | $15.48 | $15.48 | $8.86 | 0 |
| 2016-07-01 | $15.48 | $15.48 | $15.48 | $15.48 | $8.86 | 0 |
| 2016-06-30 | $15.58 | $15.58 | $15.48 | $15.48 | $8.86 | 2,105 |
| 2016-06-29 | $15.30 | $15.30 | $15.30 | $15.30 | $8.75 | 102 |
| 2016-06-28 | $14.86 | $14.86 | $14.81 | $14.81 | $8.47 | 307 |
| 2016-06-27 | $14.40 | $14.40 | $14.40 | $14.40 | $8.24 | 200 |
| 2016-06-24 | $15.20 | $15.20 | $14.40 | $14.40 | $8.24 | 500 |
| 2016-06-23 | $16.06 | $16.06 | $16.06 | $16.06 | $9.19 | 0 |
| 2016-06-22 | $16.06 | $16.06 | $16.06 | $16.06 | $9.19 | 0 |
| 2016-06-21 | $16.11 | $16.11 | $16.06 | $16.06 | $9.19 | 476 |
| 2016-06-20 | $16.06 | $16.06 | $15.95 | $15.95 | $9.13 | 2,050 |
| 2016-06-17 | $15.25 | $15.25 | $15.25 | $15.25 | $8.73 | 0 |
| 2016-06-16 | $15.29 | $15.29 | $15.25 | $15.25 | $8.73 | 340 |
| 2016-06-15 | $16.26 | $16.26 | $16.26 | $16.26 | $9.30 | 0 |
| 2016-06-14 | $16.26 | $16.26 | $16.26 | $16.26 | $9.30 | 0 |
| 2016-06-13 | $16.26 | $16.26 | $16.26 | $16.26 | $9.30 | 300 |
| 2016-06-10 | $16.49 | $16.49 | $16.49 | $16.49 | $9.44 | 100 |
| 2016-06-09 | $17.09 | $17.09 | $17.09 | $17.09 | $9.78 | 0 |
| 2016-06-08 | $17.09 | $17.09 | $17.09 | $17.09 | $9.78 | 100 |
| 2016-06-07 | $16.91 | $16.91 | $16.87 | $16.87 | $9.65 | 862 |
| 2016-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $9.44 | 0 |
| 2016-06-03 | $16.50 | $16.50 | $16.50 | $16.50 | $9.44 | 70 |
| 2016-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $9.44 | 0 |
| 2016-06-01 | $16.58 | $16.58 | $16.50 | $16.50 | $9.44 | 3,637 |
| 2016-05-31 | $17.05 | $17.05 | $17.05 | $17.05 | $9.76 | 500 |
| 2016-05-27 | $16.98 | $16.98 | $16.98 | $16.98 | $9.72 | 0 |
| 2016-05-26 | $17.04 | $17.04 | $16.98 | $16.98 | $9.72 | 344 |
| 2016-05-25 | $16.67 | $16.67 | $16.67 | $16.67 | $9.54 | 153 |
| 2016-05-24 | $16.68 | $16.80 | $16.59 | $16.59 | $9.49 | 431 |
| 2016-05-23 | $16.43 | $16.49 | $16.43 | $16.43 | $9.40 | 6,200 |
| 2016-05-20 | $16.47 | $16.47 | $16.47 | $16.47 | $9.43 | 199 |
| 2016-05-19 | $16.33 | $16.33 | $16.15 | $16.15 | $9.24 | 6,154 |
| 2016-05-18 | $16.70 | $16.70 | $16.70 | $16.70 | $9.56 | 500 |
| 2016-05-17 | $17.30 | $17.30 | $17.30 | $17.30 | $9.90 | 360 |
| 2016-05-16 | $17.30 | $17.30 | $17.18 | $17.18 | $9.83 | 478 |
| 2016-05-13 | $17.29 | $17.29 | $17.29 | $17.29 | $9.89 | 33,150 |
| 2016-05-12 | $17.29 | $17.29 | $17.29 | $17.29 | $9.89 | 2,000 |
| 2016-05-11 | $17.57 | $17.57 | $17.57 | $17.57 | $10.06 | 41,770 |
| 2016-05-10 | $17.57 | $17.57 | $17.57 | $17.57 | $10.06 | 20 |
| 2016-05-09 | $18.32 | $18.32 | $18.32 | $18.32 | $10.11 | 800 |
| 2016-05-06 | $18.33 | $18.33 | $18.33 | $18.33 | $10.11 | 0 |
| 2016-05-05 | $18.33 | $18.33 | $18.33 | $18.33 | $10.11 | 0 |
| 2016-05-04 | $18.33 | $18.33 | $18.33 | $18.33 | $10.11 | 150 |
| 2016-05-03 | $18.78 | $18.78 | $18.78 | $18.78 | $10.36 | 0 |
| 2016-05-02 | $18.62 | $18.78 | $18.57 | $18.78 | $10.36 | 461 |
| 2016-04-29 | $18.40 | $18.40 | $18.34 | $18.34 | $10.12 | 660 |
| 2016-04-28 | $18.10 | $18.10 | $17.92 | $17.92 | $9.89 | 1,808 |
| 2016-04-27 | $17.87 | $17.87 | $17.82 | $17.82 | $9.83 | 360 |
| 2016-04-26 | $18.07 | $18.07 | $18.07 | $18.07 | $9.97 | 160 |
| 2016-04-25 | $18.61 | $18.61 | $18.61 | $18.61 | $10.27 | 98 |
| 2016-04-22 | $18.61 | $18.61 | $18.61 | $18.61 | $10.27 | 0 |
| 2016-04-21 | $18.61 | $18.61 | $18.61 | $18.61 | $10.27 | 0 |
| 2016-04-20 | $18.61 | $18.61 | $18.61 | $18.61 | $10.27 | 0 |
| 2016-04-19 | $18.71 | $18.71 | $18.61 | $18.61 | $10.27 | 819 |
| 2016-04-18 | $18.74 | $18.74 | $18.74 | $18.74 | $10.34 | 1,188 |
| 2016-04-15 | $18.93 | $18.93 | $18.93 | $18.93 | $10.45 | 163 |
| 2016-04-14 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 33 |
| 2016-04-13 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 20 |
| 2016-04-12 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 0 |
| 2016-04-11 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 218 |
| 2016-04-08 | $18.70 | $18.80 | $18.70 | $18.80 | $10.37 | 231 |
| 2016-04-07 | $18.46 | $18.46 | $18.46 | $18.46 | $10.19 | 0 |
| 2016-04-06 | $18.46 | $18.46 | $18.46 | $18.46 | $10.19 | 0 |
| 2016-04-05 | $18.46 | $18.46 | $18.46 | $18.46 | $10.19 | 0 |
| 2016-04-04 | $18.46 | $18.46 | $18.46 | $18.46 | $10.19 | 0 |
| 2016-04-01 | $18.46 | $18.46 | $18.46 | $18.46 | $10.19 | 77 |
| 2016-03-31 | $18.45 | $18.46 | $18.45 | $18.46 | $10.19 | 752 |
| 2016-03-30 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 0 |
| 2016-03-29 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 50 |
| 2016-03-28 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 0 |
| 2016-03-24 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 0 |
| 2016-03-23 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 0 |
| 2016-03-22 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 0 |
| 2016-03-21 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 0 |
| 2016-03-18 | $17.84 | $17.84 | $17.84 | $17.84 | $9.84 | 275 |
| 2016-03-17 | $17.66 | $17.66 | $17.66 | $17.66 | $9.74 | 100 |
| 2016-03-16 | $17.49 | $17.64 | $17.49 | $17.64 | $9.73 | 200 |
| 2016-03-15 | $17.27 | $17.27 | $17.19 | $17.19 | $9.49 | 2,300 |
| 2016-03-14 | $17.51 | $17.51 | $17.51 | $17.51 | $9.66 | 0 |
| 2016-03-11 | $17.58 | $17.58 | $17.51 | $17.51 | $9.66 | 2,678 |
| 2016-03-10 | $16.85 | $16.96 | $16.80 | $16.80 | $9.27 | 7,222 |
| 2016-03-09 | $17.04 | $17.04 | $17.04 | $17.04 | $9.40 | 293 |
| 2016-03-08 | $17.07 | $17.08 | $17.02 | $17.02 | $9.39 | 2,282 |
| 2016-03-07 | $17.06 | $17.06 | $17.06 | $17.06 | $9.41 | 175 |
| 2016-03-04 | $17.12 | $17.12 | $17.12 | $17.12 | $9.45 | 1,200 |
| 2016-03-03 | $17.28 | $17.28 | $17.28 | $17.28 | $9.53 | 0 |
| 2016-03-02 | $17.28 | $17.28 | $17.28 | $17.28 | $9.53 | 2,196 |
| 2016-03-01 | $17.14 | $17.14 | $17.14 | $17.14 | $9.46 | 0 |
| 2016-02-29 | $17.14 | $17.14 | $17.14 | $17.14 | $9.46 | 1,167 |
| 2016-02-26 | $17.80 | $17.80 | $17.80 | $17.80 | $9.82 | 0 |
| 2016-02-25 | $17.80 | $17.80 | $17.80 | $17.80 | $9.82 | 13 |
| 2016-02-24 | $17.90 | $17.90 | $17.80 | $17.80 | $9.82 | 4,959 |
| 2016-02-23 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-22 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 70 |
| 2016-02-19 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-18 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-17 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-16 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-12 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-11 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-10 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-09 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-08 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 0 |
| 2016-02-05 | $18.54 | $18.54 | $18.54 | $18.54 | $10.23 | 300 |
| 2016-02-04 | $18.58 | $18.58 | $18.58 | $18.58 | $10.25 | 0 |
| 2016-02-03 | $18.58 | $18.58 | $18.58 | $18.58 | $10.25 | 250 |
| 2016-02-02 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 0 |
| 2016-02-01 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 0 |
| 2016-01-29 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 0 |
| 2016-01-28 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 10 |
| 2016-01-27 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 20 |
| 2016-01-26 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 0 |
| 2016-01-25 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 4 |
| 2016-01-22 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 0 |
| 2016-01-21 | $17.27 | $17.27 | $17.27 | $17.27 | $9.53 | 525 |
| 2016-01-20 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 0 |
| 2016-01-19 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 0 |
| 2016-01-15 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 4 |
| 2016-01-14 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 0 |
| 2016-01-13 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 0 |
| 2016-01-12 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 0 |
| 2016-01-11 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 2 |
| 2016-01-08 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 0 |
| 2016-01-07 | $18.28 | $18.28 | $18.28 | $18.28 | $10.08 | 206 |
| 2016-01-06 | $18.21 | $18.21 | $18.21 | $18.21 | $10.05 | 0 |
| 2016-01-05 | $18.21 | $18.21 | $18.21 | $18.21 | $10.05 | 98 |
| 2016-01-04 | $18.21 | $18.21 | $18.21 | $18.21 | $10.05 | 100 |
| 2015-12-31 | $18.39 | $18.39 | $18.39 | $18.39 | $10.15 | 9,200 |
| 2015-12-30 | $18.39 | $18.39 | $18.39 | $18.39 | $10.15 | 0 |
| 2015-12-29 | $18.39 | $18.39 | $18.39 | $18.39 | $10.15 | 0 |
| 2015-12-28 | $18.39 | $18.39 | $18.39 | $18.39 | $10.15 | 0 |
| 2015-12-24 | $18.39 | $18.39 | $18.39 | $18.39 | $10.15 | 893 |
| 2015-12-23 | $18.39 | $18.57 | $18.39 | $18.39 | $10.15 | 893 |
| 2015-12-22 | $18.37 | $18.37 | $18.37 | $18.37 | $10.14 | 0 |
| 2015-12-21 | $18.37 | $18.37 | $18.37 | $18.37 | $10.14 | 650 |
| 2015-12-18 | $18.88 | $18.88 | $18.88 | $18.88 | $10.42 | 0 |
| 2015-12-17 | $18.88 | $18.88 | $18.88 | $18.88 | $10.42 | 0 |
| 2015-12-16 | $18.88 | $18.88 | $18.88 | $18.88 | $10.42 | 2 |
| 2015-12-15 | $18.96 | $18.96 | $18.88 | $18.88 | $10.42 | 1,062 |
| 2015-12-14 | $18.88 | $18.88 | $18.88 | $18.88 | $10.42 | 0 |
| 2015-12-11 | $18.88 | $18.88 | $18.88 | $18.88 | $10.42 | 281 |
| 2015-12-10 | $19.03 | $19.03 | $19.03 | $19.03 | $10.50 | 0 |
| 2015-12-09 | $19.03 | $19.03 | $19.03 | $19.03 | $10.50 | 0 |
| 2015-12-08 | $19.03 | $19.03 | $19.03 | $19.03 | $10.50 | 100 |
| 2015-12-07 | $19.43 | $19.43 | $19.43 | $19.43 | $10.72 | 300 |
| 2015-12-04 | $19.21 | $19.21 | $19.21 | $19.21 | $10.60 | 3,782 |
| 2015-12-03 | $19.20 | $19.21 | $19.20 | $19.21 | $10.60 | 3,782 |
| 2015-12-02 | $18.94 | $18.94 | $18.72 | $18.75 | $10.35 | 8,450 |
| 2015-12-01 | $18.84 | $18.84 | $18.84 | $18.84 | $10.40 | 0 |
| 2015-11-30 | $18.84 | $18.84 | $18.84 | $18.84 | $10.40 | 250 |
| 2015-11-27 | $18.26 | $18.26 | $18.26 | $18.26 | $10.08 | 0 |
| 2015-11-25 | $18.26 | $18.26 | $18.26 | $18.26 | $10.08 | 0 |
| 2015-11-24 | $18.26 | $18.26 | $18.26 | $18.26 | $10.08 | 144 |
| 2015-11-23 | $18.91 | $18.91 | $18.91 | $18.91 | $10.43 | 1,000 |
| 2015-11-20 | $18.34 | $18.34 | $18.34 | $18.34 | $10.12 | 0 |
| 2015-11-19 | $18.34 | $18.34 | $18.34 | $18.34 | $10.12 | 0 |
| 2015-11-18 | $18.34 | $18.34 | $18.34 | $18.34 | $10.12 | 0 |
| 2015-11-17 | $18.34 | $18.34 | $18.34 | $18.34 | $10.12 | 0 |
| 2015-11-16 | $18.34 | $18.34 | $18.34 | $18.34 | $10.12 | 500 |
| 2015-11-13 | $18.26 | $18.26 | $18.26 | $18.26 | $10.08 | 0 |
| 2015-11-12 | $18.26 | $18.26 | $18.26 | $18.26 | $10.08 | 187 |
| 2015-11-11 | $18.57 | $18.57 | $18.47 | $18.47 | $10.19 | 337 |
| 2015-11-10 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-11-09 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-11-06 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-11-05 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-11-04 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-11-03 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 2 |
| 2015-11-02 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 2 |
| 2015-10-30 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-10-29 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 0 |
| 2015-10-28 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 20 |
| 2015-10-27 | $19.36 | $19.36 | $19.36 | $19.36 | $10.68 | 1,443 |
| 2015-10-26 | $19.33 | $19.33 | $19.33 | $19.33 | $10.67 | 100 |
| 2015-10-23 | $19.31 | $19.31 | $19.31 | $19.31 | $10.66 | 0 |
| 2015-10-22 | $19.31 | $19.31 | $19.31 | $19.31 | $10.66 | 0 |
| 2015-10-21 | $19.31 | $19.31 | $19.31 | $19.31 | $10.66 | 0 |
| 2015-10-20 | $19.31 | $19.31 | $19.31 | $19.31 | $10.66 | 238 |
| 2015-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $10.43 | 150 |
| 2015-10-16 | $19.06 | $19.06 | $18.96 | $18.96 | $10.46 | 237 |
| 2015-10-15 | $19.06 | $19.06 | $19.06 | $19.06 | $10.52 | 0 |
| 2015-10-14 | $19.03 | $19.07 | $19.03 | $19.06 | $10.52 | 1,925 |
| 2015-10-13 | $18.78 | $18.78 | $18.78 | $18.78 | $10.36 | 970 |
| 2015-10-12 | $18.78 | $18.78 | $18.78 | $18.78 | $10.36 | 0 |
| 2015-10-09 | $19.07 | $19.07 | $18.78 | $18.78 | $10.36 | 350 |
| 2015-10-08 | $18.48 | $18.48 | $18.48 | $18.48 | $10.20 | 0 |
| 2015-10-07 | $18.48 | $18.48 | $18.48 | $18.48 | $10.20 | 0 |
| 2015-10-06 | $18.48 | $18.48 | $18.48 | $18.48 | $10.20 | 126 |
| 2015-10-05 | $17.77 | $17.77 | $17.77 | $17.77 | $9.81 | 0 |
| 2015-10-02 | $17.77 | $17.77 | $17.77 | $17.77 | $9.81 | 70 |
| 2015-10-01 | $17.77 | $17.77 | $17.77 | $17.77 | $9.81 | 0 |
| 2015-09-30 | $17.77 | $17.77 | $17.77 | $17.77 | $9.81 | 0 |
| 2015-09-29 | $17.77 | $17.77 | $17.77 | $17.77 | $9.81 | 11 |
| 2015-09-28 | $17.77 | $17.77 | $17.77 | $17.77 | $9.81 | 200 |
| 2015-09-25 | $17.58 | $17.58 | $17.58 | $17.58 | $9.70 | 12 |
| 2015-09-24 | $17.59 | $17.59 | $17.58 | $17.58 | $9.70 | 1,299 |
| 2015-09-23 | $18.43 | $18.43 | $18.43 | $18.43 | $10.17 | 0 |
| 2015-09-22 | $18.43 | $18.43 | $18.43 | $18.43 | $10.17 | 0 |
| 2015-09-21 | $18.43 | $18.43 | $18.43 | $18.43 | $10.17 | 13,375 |
| 2015-09-18 | $18.43 | $18.43 | $18.43 | $18.43 | $10.17 | 825 |
| 2015-09-17 | $18.55 | $18.55 | $18.55 | $18.55 | $10.24 | 0 |
| 2015-09-16 | $18.55 | $18.55 | $18.55 | $18.55 | $10.24 | 100 |
| 2015-09-15 | $18.55 | $18.55 | $18.55 | $18.55 | $10.24 | 110 |
| 2015-09-14 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 0 |
| 2015-09-11 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 0 |
| 2015-09-10 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 0 |
| 2015-09-09 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 0 |
| 2015-09-08 | $18.51 | $18.51 | $18.51 | $18.51 | $10.21 | 300 |
| 2015-09-04 | $17.40 | $17.40 | $17.40 | $17.40 | $9.60 | 400 |
| 2015-09-03 | $17.26 | $17.26 | $17.26 | $17.26 | $9.52 | 0 |
| 2015-09-02 | $17.26 | $17.26 | $17.26 | $17.26 | $9.52 | 300 |