TAV Havalimanlari Holding Anonim Sirketi (TAVHY) Exchange: PINK
Data as of May 2, 2025
$27.41 ($0.00) 0.00%
TAV Havalimanlari Holding Anonim Sirketi - Daily Information
Click for more stock information on TAV Havalimanlari Holding Anonim Sirketi.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.41 |
| Previous Close | $27.41 |
| High | $27.41 |
| Low | $27.41 |
| Adjusted Open | $27.41 |
| Previous Adjusted Close | $27.41 |
| Adjusted High | $27.41 |
| Adjusted Low | $27.41 |
About TAV Havalimanlari Holding Anonim Sirketi (TAVHY)
No Description Available
Invest in TAV Havalimanlari Holding Anonim Sirketi (TAVHY)
Historical Stock Data for TAV Havalimanlari Holding Anonim Sirketi (TAVHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 120 |
| 2025-03-27 | $26.75 | $27.41 | $26.75 | $27.41 | $27.41 | 447 |
| 2025-03-26 | $26.45 | $26.75 | $26.25 | $26.61 | $26.61 | 818 |
| 2025-03-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 47 |
| 2025-03-24 | $25.54 | $26.15 | $25.50 | $26.15 | $26.15 | 19,429 |
| 2025-03-21 | $26.10 | $26.40 | $25.50 | $26.40 | $26.40 | 4,778 |
| 2025-03-20 | $26.09 | $27.00 | $26.09 | $26.65 | $26.65 | 2,525 |
| 2025-03-19 | $26.61 | $26.86 | $26.21 | $26.75 | $26.75 | 5,445 |
| 2025-03-18 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 7,428 |
| 2025-03-17 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 330 |
| 2025-03-14 | $28.80 | $28.80 | $28.00 | $28.00 | $28.00 | 1,146 |
| 2025-03-13 | $27.13 | $27.84 | $27.00 | $27.00 | $27.00 | 1,370 |
| 2025-03-12 | $27.17 | $27.67 | $27.17 | $27.67 | $27.67 | 547 |
| 2025-03-11 | $27.41 | $28.10 | $27.41 | $28.10 | $28.10 | 524 |
| 2025-03-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 234 |
| 2025-03-07 | $29.65 | $29.65 | $27.52 | $27.52 | $27.52 | 1,239 |
| 2025-03-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 510 |
| 2025-03-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 71 |
| 2025-03-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 647 |
| 2025-03-03 | $27.54 | $27.54 | $27.29 | $27.29 | $27.29 | 642 |
| 2025-02-28 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 185 |
| 2025-02-27 | $26.51 | $27.39 | $26.51 | $27.39 | $27.39 | 4,903 |
| 2025-02-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 246 |
| 2025-02-25 | $26.25 | $26.70 | $26.13 | $26.70 | $26.70 | 2,154 |
| 2025-02-24 | $27.11 | $27.11 | $27.10 | $27.10 | $27.10 | 2,328 |
| 2025-02-21 | $27.00 | $27.81 | $26.64 | $27.10 | $27.10 | 2,201 |
| 2025-02-20 | $28.00 | $28.00 | $27.50 | $27.50 | $27.50 | 4,643 |
| 2025-02-19 | $29.00 | $29.00 | $28.03 | $28.65 | $28.65 | 2,020 |
| 2025-02-18 | $29.50 | $29.87 | $29.50 | $29.87 | $29.87 | 1,127 |
| 2025-02-14 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 174 |
| 2025-02-13 | $30.24 | $30.25 | $30.24 | $30.25 | $30.25 | 1,428 |
| 2025-02-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,020 |
| 2025-02-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 186 |
| 2025-02-10 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1,026 |
| 2025-02-07 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 260 |
| 2025-02-06 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 1,676 |
| 2025-02-05 | $30.26 | $30.26 | $30.18 | $30.18 | $30.18 | 1,423 |
| 2025-02-04 | $29.82 | $31.30 | $29.01 | $31.30 | $31.30 | 1,749 |
| 2025-02-03 | $30.50 | $30.50 | $29.76 | $30.37 | $30.37 | 1,495 |
| 2025-01-31 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 216 |
| 2025-01-30 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 660 |
| 2025-01-29 | $31.56 | $31.56 | $30.74 | $30.74 | $30.74 | 949 |
| 2025-01-28 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 606 |
| 2025-01-27 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 5,182 |
| 2025-01-24 | $31.50 | $31.50 | $31.30 | $31.30 | $31.30 | 1,025 |
| 2025-01-23 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 679 |
| 2025-01-22 | $31.39 | $31.72 | $31.39 | $31.72 | $31.72 | 1,550 |
| 2025-01-21 | $32.30 | $32.55 | $32.30 | $32.55 | $32.55 | 970 |
| 2025-01-17 | $31.70 | $32.54 | $31.70 | $32.54 | $32.54 | 1,404 |
| 2025-01-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 583 |
| 2025-01-15 | $30.99 | $31.00 | $30.99 | $31.00 | $31.00 | 824 |
| 2025-01-14 | $30.58 | $31.00 | $30.58 | $31.00 | $31.00 | 256 |
| 2025-01-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 241 |
| 2025-01-10 | $31.85 | $31.90 | $31.66 | $31.66 | $31.66 | 2,087 |
| 2025-01-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 254 |
| 2025-01-07 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 199 |
| 2025-01-06 | $31.00 | $31.50 | $30.80 | $31.50 | $31.50 | 1,563 |
| 2025-01-03 | $31.00 | $31.29 | $31.00 | $31.29 | $31.29 | 664 |
| 2025-01-02 | $32.00 | $32.25 | $31.39 | $31.40 | $31.40 | 1,571 |
| 2024-12-31 | $32.08 | $32.08 | $31.04 | $31.90 | $31.90 | 1,385 |
| 2024-12-30 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 72 |
| 2024-12-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 350 |
| 2024-12-26 | $33.25 | $33.25 | $32.33 | $32.33 | $32.33 | 650 |
| 2024-12-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 129 |
| 2024-12-23 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 2,470 |
| 2024-12-20 | $32.32 | $32.67 | $32.32 | $32.67 | $32.67 | 1,377 |
| 2024-12-19 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 103 |
| 2024-12-18 | $33.60 | $33.93 | $33.60 | $33.93 | $33.93 | 430 |
| 2024-12-17 | $32.15 | $33.45 | $32.15 | $33.45 | $33.45 | 979 |
| 2024-12-16 | $32.92 | $32.92 | $32.15 | $32.15 | $32.15 | 1,620 |
| 2024-12-13 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 546 |
| 2024-12-12 | $32.34 | $32.34 | $32.30 | $32.30 | $32.30 | 1,456 |
| 2024-12-11 | $32.66 | $32.92 | $32.66 | $32.92 | $32.92 | 362 |
| 2024-12-10 | $30.88 | $32.92 | $30.88 | $32.92 | $32.92 | 1,126 |
| 2024-12-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,629 |
| 2024-12-06 | $33.06 | $33.06 | $31.34 | $31.34 | $31.34 | 4,381 |
| 2024-12-05 | $32.92 | $32.92 | $31.88 | $31.88 | $31.88 | 3,551 |
| 2024-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 346 |
| 2024-12-03 | $32.50 | $32.50 | $32.00 | $32.00 | $32.00 | 3,064 |
| 2024-12-02 | $31.32 | $31.87 | $31.32 | $31.87 | $31.87 | 586 |
| 2024-11-29 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 12 |
| 2024-11-27 | $31.92 | $32.50 | $31.92 | $32.37 | $32.37 | 1,149 |
| 2024-11-26 | $32.50 | $32.51 | $32.49 | $32.49 | $32.49 | 2,778 |
| 2024-11-25 | $32.20 | $32.20 | $30.87 | $30.87 | $30.87 | 2,662 |
| 2024-11-22 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 174 |
| 2024-11-21 | $31.28 | $32.06 | $31.28 | $32.06 | $32.06 | 1,191 |
| 2024-11-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,207 |
| 2024-11-19 | $30.10 | $30.10 | $29.97 | $29.97 | $29.97 | 1,539 |
| 2024-11-18 | $30.20 | $31.00 | $30.00 | $31.00 | $31.00 | 1,855 |
| 2024-11-15 | $30.30 | $30.83 | $30.30 | $30.83 | $30.83 | 944 |
| 2024-11-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 91 |
| 2024-11-13 | $28.76 | $29.51 | $28.76 | $29.05 | $29.05 | 1,299 |
| 2024-11-12 | $29.32 | $29.35 | $28.76 | $28.76 | $28.76 | 1,310 |
| 2024-11-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 267 |
| 2024-11-08 | $28.06 | $29.04 | $27.80 | $28.47 | $28.47 | 3,128 |
| 2024-11-07 | $29.04 | $29.04 | $27.88 | $27.88 | $27.88 | 447 |
| 2024-11-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 10,624 |
| 2024-11-05 | $26.51 | $26.51 | $26.40 | $26.40 | $26.40 | 608 |
| 2024-11-04 | $27.88 | $27.88 | $27.39 | $27.39 | $27.39 | 412 |
| 2024-11-01 | $27.00 | $27.00 | $26.74 | $26.74 | $26.74 | 1,437 |
| 2024-10-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 689 |
| 2024-10-30 | $27.50 | $27.70 | $26.60 | $27.70 | $27.70 | 1,553 |
| 2024-10-29 | $26.30 | $26.79 | $26.30 | $26.30 | $26.30 | 505 |
| 2024-10-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 287 |
| 2024-10-25 | $25.98 | $26.00 | $25.96 | $26.00 | $26.00 | 13,555 |
| 2024-10-24 | $26.55 | $26.55 | $26.52 | $26.52 | $26.52 | 521 |
| 2024-10-23 | $26.30 | $26.55 | $26.30 | $26.55 | $26.55 | 10,917 |
| 2024-10-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 262 |
| 2024-10-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,270 |
| 2024-10-18 | $26.56 | $26.72 | $26.27 | $26.27 | $26.27 | 7,819 |
| 2024-10-17 | $28.19 | $28.19 | $27.46 | $27.46 | $27.46 | 1,106 |
| 2024-10-16 | $26.72 | $26.96 | $26.50 | $26.96 | $26.96 | 7,661 |
| 2024-10-15 | $24.77 | $25.39 | $24.75 | $25.34 | $25.34 | 10,440 |
| 2024-10-14 | $25.23 | $25.23 | $24.55 | $24.89 | $24.89 | 6,395 |
| 2024-10-11 | $26.69 | $26.69 | $25.70 | $25.79 | $25.79 | 6,600 |
| 2024-10-10 | $25.77 | $26.25 | $25.77 | $26.11 | $26.11 | 29,183 |
| 2024-10-09 | $26.86 | $26.86 | $25.55 | $26.20 | $26.20 | 5,045 |
| 2024-10-08 | $27.10 | $27.50 | $27.10 | $27.19 | $27.19 | 2,551 |
| 2024-10-07 | $27.95 | $27.95 | $26.75 | $27.10 | $27.10 | 4,828 |
| 2024-10-04 | $27.23 | $28.12 | $27.20 | $28.09 | $28.09 | 9,574 |
| 2024-10-03 | $27.20 | $28.01 | $27.20 | $28.01 | $28.01 | 35,263 |
| 2024-10-02 | $27.47 | $27.47 | $27.00 | $27.25 | $27.25 | 7,557 |
| 2024-10-01 | $29.00 | $29.00 | $28.00 | $28.42 | $28.42 | 2,986 |
| 2024-09-30 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 37 |
| 2024-09-27 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 154 |
| 2024-09-26 | $28.00 | $28.93 | $28.00 | $28.93 | $28.93 | 1,347 |
| 2024-09-25 | $29.42 | $29.42 | $28.75 | $28.75 | $28.75 | 2,701 |
| 2024-09-24 | $29.95 | $30.25 | $29.83 | $30.25 | $30.25 | 1,120 |
| 2024-09-23 | $30.62 | $30.62 | $30.50 | $30.50 | $30.50 | 1,791 |
| 2024-09-20 | $31.16 | $31.16 | $30.50 | $30.62 | $30.62 | 2,223 |
| 2024-09-19 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 443 |
| 2024-09-18 | $29.50 | $30.36 | $29.50 | $30.36 | $30.36 | 2,545 |
| 2024-09-17 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2024-09-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 60 |
| 2024-09-13 | $30.93 | $31.57 | $30.93 | $31.57 | $31.57 | 577 |
| 2024-09-12 | $31.52 | $31.52 | $30.92 | $30.92 | $30.92 | 870 |
| 2024-09-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 59 |
| 2024-09-10 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 115 |
| 2024-09-09 | $31.51 | $31.93 | $31.51 | $31.93 | $31.93 | 4,543 |
| 2024-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 503 |
| 2024-09-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 55 |
| 2024-09-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 301 |
| 2024-09-03 | $30.84 | $30.84 | $30.19 | $30.19 | $30.19 | 788 |
| 2024-08-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 139 |
| 2024-08-29 | $28.92 | $30.00 | $28.92 | $29.50 | $29.50 | 1,285 |
| 2024-08-28 | $28.68 | $29.05 | $28.68 | $29.05 | $29.05 | 1,550 |
| 2024-08-27 | $28.73 | $29.15 | $27.68 | $27.71 | $27.71 | 6,280 |
| 2024-08-26 | $28.21 | $28.21 | $27.60 | $27.60 | $27.60 | 4,165 |
| 2024-08-23 | $27.96 | $29.00 | $27.90 | $28.20 | $28.20 | 11,020 |
| 2024-08-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 125 |
| 2024-08-21 | $28.66 | $28.99 | $28.66 | $28.99 | $28.99 | 771 |
| 2024-08-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 128 |
| 2024-08-19 | $28.01 | $29.50 | $28.01 | $29.50 | $29.50 | 771 |
| 2024-08-16 | $28.98 | $28.98 | $28.43 | $28.44 | $28.44 | 897 |
| 2024-08-15 | $29.00 | $29.00 | $28.99 | $28.99 | $28.99 | 502 |
| 2024-08-14 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 1,062 |
| 2024-08-13 | $28.12 | $28.59 | $27.90 | $28.59 | $28.59 | 3,120 |
| 2024-08-12 | $29.20 | $29.20 | $28.40 | $28.79 | $28.79 | 822 |
| 2024-08-09 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 438 |
| 2024-08-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 280 |
| 2024-08-07 | $29.76 | $30.70 | $29.76 | $30.50 | $30.50 | 1,258 |
| 2024-08-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,196 |
| 2024-08-05 | $30.65 | $31.05 | $27.78 | $31.05 | $31.05 | 2,192 |
| 2024-08-02 | $32.03 | $33.92 | $32.03 | $33.92 | $33.92 | 790 |
| 2024-08-01 | $31.32 | $31.70 | $31.31 | $31.31 | $31.31 | 1,895 |
| 2024-07-31 | $31.98 | $32.01 | $31.05 | $31.05 | $31.05 | 2,706 |
| 2024-07-30 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 304 |
| 2024-07-29 | $32.55 | $32.81 | $32.50 | $32.81 | $32.81 | 13,515 |
| 2024-07-26 | $33.10 | $33.57 | $33.10 | $33.57 | $33.57 | 2,374 |
| 2024-07-25 | $32.90 | $33.21 | $32.90 | $32.90 | $32.90 | 6,385 |
| 2024-07-24 | $33.00 | $34.85 | $32.41 | $33.68 | $33.68 | 2,486 |
| 2024-07-23 | $33.85 | $34.74 | $33.85 | $34.51 | $34.51 | 2,509 |
| 2024-07-22 | $36.43 | $36.59 | $35.00 | $36.59 | $36.59 | 741 |
| 2024-07-19 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 76 |
| 2024-07-18 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 399 |
| 2024-07-17 | $35.38 | $35.51 | $35.38 | $35.51 | $35.51 | 791 |
| 2024-07-16 | $34.00 | $35.62 | $34.00 | $35.62 | $35.62 | 1,622 |
| 2024-07-15 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 541 |
| 2024-07-12 | $33.50 | $34.25 | $33.50 | $34.25 | $34.25 | 1,117 |
| 2024-07-11 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 607 |
| 2024-07-10 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 3,774 |
| 2024-07-09 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 99 |
| 2024-07-08 | $31.55 | $31.55 | $31.31 | $31.35 | $31.35 | 1,632 |
| 2024-07-05 | $31.70 | $32.90 | $31.64 | $32.90 | $32.90 | 3,398 |
| 2024-07-03 | $30.58 | $31.62 | $30.58 | $31.62 | $31.62 | 468 |
| 2024-07-02 | $31.60 | $32.35 | $31.60 | $31.98 | $31.98 | 3,338 |
| 2024-07-01 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 892 |
| 2024-06-28 | $31.00 | $31.46 | $31.00 | $31.46 | $31.46 | 932 |
| 2024-06-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 55,730 |
| 2024-06-26 | $30.27 | $30.73 | $30.01 | $30.73 | $30.73 | 1,117 |
| 2024-06-25 | $31.00 | $31.60 | $31.00 | $31.60 | $31.60 | 930 |
| 2024-06-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 95 |
| 2024-06-21 | $30.70 | $31.00 | $30.70 | $31.00 | $31.00 | 899 |
| 2024-06-20 | $30.50 | $31.00 | $30.35 | $31.00 | $31.00 | 935 |
| 2024-06-18 | $31.00 | $31.89 | $31.00 | $31.89 | $31.89 | 952 |
| 2024-06-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 439 |
| 2024-06-14 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 85 |
| 2024-06-13 | $30.93 | $31.51 | $30.90 | $31.51 | $31.51 | 1,168 |
| 2024-06-12 | $30.32 | $30.55 | $29.60 | $30.55 | $30.55 | 1,576 |
| 2024-06-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 266 |
| 2024-06-10 | $29.94 | $29.94 | $29.00 | $29.00 | $29.00 | 721 |
| 2024-06-07 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 375 |
| 2024-06-06 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2024-06-05 | $30.38 | $32.00 | $29.78 | $30.86 | $30.86 | 2,379 |
| 2024-06-04 | $31.00 | $31.66 | $31.00 | $31.20 | $31.20 | 581 |
| 2024-06-03 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 245 |
| 2024-05-31 | $30.27 | $30.38 | $29.78 | $29.78 | $29.78 | 508 |
| 2024-05-30 | $30.63 | $30.63 | $30.62 | $30.62 | $30.62 | 727 |
| 2024-05-29 | $30.69 | $30.69 | $30.16 | $30.16 | $30.16 | 784 |
| 2024-05-28 | $30.28 | $30.30 | $30.28 | $30.30 | $30.30 | 861 |
| 2024-05-24 | $31.35 | $31.50 | $31.35 | $31.50 | $31.50 | 718 |
| 2024-05-23 | $30.50 | $31.22 | $30.50 | $30.52 | $30.52 | 1,065 |
| 2024-05-22 | $29.99 | $30.02 | $29.99 | $30.02 | $30.02 | 457 |
| 2024-05-21 | $29.75 | $29.75 | $29.56 | $29.74 | $29.74 | 2,037 |
| 2024-05-20 | $29.96 | $30.11 | $29.75 | $29.75 | $29.75 | 3,534 |
| 2024-05-17 | $29.30 | $29.57 | $29.30 | $29.50 | $29.50 | 1,386 |
| 2024-05-16 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 576 |
| 2024-05-15 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 982 |
| 2024-05-14 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 274 |
| 2024-05-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 442 |
| 2024-05-10 | $28.00 | $28.12 | $28.00 | $28.12 | $28.12 | 371 |
| 2024-05-09 | $27.75 | $27.75 | $27.40 | $27.45 | $27.45 | 2,521 |
| 2024-05-08 | $28.50 | $28.50 | $27.50 | $27.65 | $27.65 | 1,503 |
| 2024-05-07 | $27.50 | $27.80 | $27.50 | $27.80 | $27.80 | 2,058 |
| 2024-05-06 | $27.00 | $27.75 | $27.00 | $27.75 | $27.75 | 1,421 |
| 2024-05-03 | $27.45 | $27.85 | $27.45 | $27.72 | $27.72 | 1,494 |
| 2024-05-02 | $27.00 | $27.00 | $26.90 | $26.90 | $26.90 | 4,282 |
| 2024-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 120 |
| 2024-04-30 | $27.85 | $27.85 | $27.00 | $27.00 | $27.00 | 643 |
| 2024-04-29 | $27.83 | $28.22 | $27.83 | $27.88 | $27.88 | 4,071 |
| 2024-04-26 | $27.92 | $27.92 | $27.33 | $27.83 | $27.83 | 851 |
| 2024-04-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 125 |
| 2024-04-24 | $24.30 | $24.30 | $24.00 | $24.00 | $24.00 | 1,305 |
| 2024-04-23 | $24.02 | $25.50 | $24.02 | $24.05 | $24.05 | 3,390 |
| 2024-04-22 | $24.61 | $24.61 | $24.00 | $24.49 | $24.49 | 4,262 |
| 2024-04-19 | $24.57 | $24.90 | $24.57 | $24.90 | $24.90 | 865 |
| 2024-04-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 231 |
| 2024-04-17 | $25.41 | $25.57 | $25.41 | $25.41 | $25.41 | 1,048 |
| 2024-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,046 |
| 2024-04-15 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 2,262 |
| 2024-04-12 | $26.00 | $26.67 | $26.00 | $26.67 | $26.67 | 1,761 |
| 2024-04-11 | $26.50 | $26.69 | $25.16 | $25.81 | $25.81 | 3,244 |
| 2024-04-10 | $25.80 | $26.87 | $25.80 | $26.50 | $26.50 | 16,952 |
| 2024-04-09 | $24.89 | $25.67 | $24.89 | $25.67 | $25.67 | 505 |
| 2024-04-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 117 |
| 2024-04-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 38 |
| 2024-04-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 489 |
| 2024-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,890 |
| 2024-04-02 | $23.38 | $23.40 | $22.90 | $23.00 | $23.00 | 1,890 |
| 2024-04-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 12 |
| 2024-03-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2,144 |
| 2024-03-27 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2,167 |
| 2024-03-26 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 481 |
| 2024-03-25 | $21.31 | $21.55 | $20.92 | $21.12 | $21.12 | 12,841 |
| 2024-03-22 | $21.27 | $21.38 | $21.26 | $21.38 | $21.38 | 521 |
| 2024-03-21 | $21.16 | $21.27 | $20.78 | $21.27 | $21.27 | 12,011 |
| 2024-03-20 | $20.46 | $20.77 | $20.46 | $20.75 | $20.75 | 1,088 |
| 2024-03-19 | $20.50 | $20.70 | $20.48 | $20.70 | $20.70 | 3,008 |
| 2024-03-18 | $20.33 | $20.33 | $19.75 | $20.19 | $20.19 | 25,151 |
| 2024-03-15 | $20.76 | $20.82 | $20.44 | $20.82 | $20.82 | 3,350 |
| 2024-03-14 | $20.73 | $21.00 | $20.37 | $20.55 | $20.55 | 45 |
| 2024-03-13 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 864 |
| 2024-03-12 | $20.80 | $20.80 | $20.55 | $20.55 | $20.55 | 864 |
| 2024-03-11 | $20.67 | $21.35 | $20.67 | $21.35 | $21.35 | 3,156 |
| 2024-03-08 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 16 |
| 2024-03-07 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 152 |
| 2024-03-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 765 |
| 2024-03-05 | $20.65 | $20.91 | $20.65 | $20.91 | $20.91 | 794 |
| 2024-03-04 | $21.36 | $21.36 | $20.95 | $20.95 | $20.95 | 232 |
| 2024-03-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2024-02-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 57 |
| 2024-02-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 5 |
| 2024-02-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2024-02-26 | $21.71 | $21.71 | $21.30 | $21.30 | $21.30 | 407 |
| 2024-02-23 | $21.75 | $21.75 | $21.13 | $21.50 | $21.50 | 609 |
| 2024-02-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 263 |
| 2024-02-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 4 |
| 2024-02-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 43 |
| 2024-02-16 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 580 |
| 2024-02-15 | $20.50 | $20.92 | $20.50 | $20.92 | $20.92 | 647 |
| 2024-02-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 4 |
| 2024-02-13 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 158 |
| 2024-02-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 40 |
| 2024-02-09 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-02-08 | $18.70 | $19.39 | $18.50 | $18.80 | $18.80 | 1,509 |
| 2024-02-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 2024-02-06 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 620 |
| 2024-02-05 | $18.10 | $19.10 | $18.10 | $19.10 | $19.10 | 2,730 |
| 2024-02-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 294 |
| 2024-02-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-01-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 375 |
| 2024-01-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-01-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-01-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2024-01-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 828 |
| 2024-01-24 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 684 |
| 2024-01-23 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2024-01-22 | $17.27 | $17.28 | $17.27 | $17.28 | $17.28 | 684 |
| 2024-01-19 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 938 |
| 2024-01-18 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 460 |
| 2024-01-17 | $16.84 | $16.90 | $16.80 | $16.80 | $16.80 | 594 |
| 2024-01-16 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 41 |
| 2024-01-12 | $16.95 | $16.95 | $16.67 | $16.67 | $16.67 | 764 |
| 2024-01-11 | $16.71 | $16.71 | $16.26 | $16.26 | $16.26 | 591 |
| 2024-01-10 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 500 |
| 2024-01-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 183 |
| 2024-01-08 | $15.50 | $15.50 | $15.00 | $15.30 | $15.30 | 2,052 |
| 2024-01-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2024-01-04 | $15.60 | $15.60 | $15.25 | $15.48 | $15.48 | 2,251 |
| 2024-01-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 25 |
| 2024-01-02 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 2,268 |
| 2023-12-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 133 |
| 2023-12-28 | $14.50 | $15.00 | $14.50 | $14.75 | $14.75 | 654 |
| 2023-12-27 | $14.40 | $14.40 | $14.06 | $14.06 | $14.06 | 1,131 |
| 2023-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 700 |
| 2023-12-22 | $15.45 | $15.45 | $15.00 | $15.45 | $15.45 | 1,174 |
| 2023-12-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 2 |
| 2023-12-20 | $15.59 | $15.59 | $15.26 | $15.26 | $15.26 | 971 |
| 2023-12-19 | $15.50 | $15.82 | $15.50 | $15.50 | $15.50 | 9,279 |
| 2023-12-18 | $15.56 | $15.95 | $15.30 | $15.35 | $15.35 | 16,395 |
| 2023-12-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 802 |
| 2023-12-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 357 |
| 2023-12-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 103 |
| 2023-12-12 | $15.90 | $15.95 | $15.90 | $15.95 | $15.95 | 1,572 |
| 2023-12-11 | $16.05 | $16.05 | $15.65 | $15.98 | $15.98 | 1,485 |
| 2023-12-08 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 30 |
| 2023-12-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 213 |
| 2023-12-06 | $15.21 | $16.04 | $15.03 | $16.04 | $16.04 | 800 |
| 2023-12-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 50 |
| 2023-12-04 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 56 |
| 2023-12-01 | $16.30 | $16.30 | $15.88 | $15.88 | $15.88 | 1,177 |
| 2023-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,463 |
| 2023-11-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-11-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4 |
| 2023-11-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 100 |
| 2023-11-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 19 |
| 2023-11-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-11-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 9 |
| 2023-11-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 56 |
| 2023-11-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 35 |
| 2023-11-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-11-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2,980 |
| 2023-11-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 112 |
| 2023-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,394 |
| 2023-11-09 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 722 |
| 2023-11-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-11-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 116 |
| 2023-11-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 315 |
| 2023-11-01 | $16.89 | $16.99 | $16.63 | $16.99 | $16.99 | 730 |
| 2023-10-31 | $15.51 | $16.07 | $14.20 | $15.50 | $15.50 | 4,495 |
| 2023-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 118 |
| 2023-10-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 18 |
| 2023-10-26 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-25 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-24 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 50 |
| 2023-10-20 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-19 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 9 |
| 2023-10-18 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 18 |
| 2023-10-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 49 |
| 2023-10-13 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-12 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2023-10-10 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 2,224 |
| 2023-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2023-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 80 |
| 2023-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 990 |
| 2023-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2023-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2023-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2023-09-26 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 268 |
| 2023-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-09-21 | $18.44 | $18.44 | $17.00 | $17.50 | $17.50 | 2,525 |
| 2023-09-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-09-19 | $16.04 | $16.30 | $15.75 | $15.75 | $15.75 | 2,361 |
| 2023-09-18 | $16.51 | $16.51 | $16.47 | $16.47 | $16.47 | 250 |
| 2023-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2023-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 145 |
| 2023-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 108 |
| 2023-09-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 15 |
| 2023-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 82 |
| 2023-09-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 302 |
| 2023-08-30 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2023-08-29 | $18.85 | $18.85 | $18.21 | $18.21 | $18.21 | 920 |
| 2023-08-28 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 150 |
| 2023-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 158 |
| 2023-08-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 245 |
| 2023-08-23 | $18.25 | $18.28 | $18.00 | $18.00 | $18.00 | 1,739 |
| 2023-08-22 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-08-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-08-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 520 |
| 2023-08-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-08-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-08-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 130 |
| 2023-08-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 213 |
| 2023-08-11 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 600 |
| 2023-08-10 | $17.34 | $17.65 | $17.34 | $17.65 | $17.65 | 1,131 |
| 2023-08-09 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-08-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 2,040 |
| 2023-08-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 90 |
| 2023-08-04 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 60 |
| 2023-08-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 230 |
| 2023-08-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 10 |
| 2023-08-01 | $16.55 | $16.93 | $16.55 | $16.87 | $16.87 | 600 |
| 2023-07-31 | $17.10 | $17.32 | $16.70 | $16.97 | $16.97 | 2,779 |
| 2023-07-28 | $16.80 | $17.40 | $16.80 | $17.29 | $17.29 | 1,510 |
| 2023-07-27 | $17.14 | $17.15 | $16.94 | $16.94 | $16.94 | 495 |
| 2023-07-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-07-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,457 |
| 2023-07-21 | $16.16 | $16.88 | $16.16 | $16.88 | $16.88 | 3,250 |
| 2023-07-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 213 |
| 2023-07-19 | $16.00 | $16.48 | $16.00 | $16.18 | $16.18 | 1,250 |
| 2023-07-18 | $16.07 | $16.66 | $15.87 | $16.66 | $16.66 | 951 |
| 2023-07-17 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2023-07-14 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 142 |
| 2023-07-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 220 |
| 2023-07-12 | $16.20 | $16.20 | $16.19 | $16.19 | $16.19 | 760 |
| 2023-07-11 | $17.20 | $17.20 | $16.65 | $17.00 | $17.00 | 861 |
| 2023-07-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 106 |
| 2023-07-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 220 |
| 2023-07-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,783 |
| 2023-07-05 | $16.00 | $16.81 | $16.00 | $16.80 | $16.80 | 2,248 |
| 2023-07-03 | $14.50 | $15.37 | $14.50 | $15.29 | $15.29 | 3,557 |
| 2023-06-30 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 40 |
| 2023-06-29 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 94 |
| 2023-06-28 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 290 |
| 2023-06-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-06-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 126 |
| 2023-06-23 | $14.33 | $14.95 | $14.33 | $14.95 | $14.95 | 1,554 |
| 2023-06-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3 |
| 2023-06-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-06-16 | $14.95 | $14.95 | $14.50 | $14.50 | $14.50 | 1,747 |
| 2023-06-15 | $14.51 | $14.61 | $14.51 | $14.61 | $14.61 | 1,007 |
| 2023-06-14 | $15.01 | $15.01 | $14.75 | $14.75 | $14.75 | 502 |
| 2023-06-13 | $14.77 | $15.00 | $14.77 | $15.00 | $15.00 | 1,135 |
| 2023-06-12 | $15.80 | $15.80 | $15.70 | $15.72 | $15.72 | 1,100 |
| 2023-06-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-06-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 167 |
| 2023-06-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 335 |
| 2023-06-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 121 |
| 2023-06-05 | $15.31 | $16.26 | $15.31 | $16.26 | $16.26 | 1,200 |
| 2023-06-02 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 70 |
| 2023-06-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 20 |
| 2023-05-31 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-05-30 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 440 |
| 2023-05-26 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-05-25 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 79 |
| 2023-05-24 | $13.63 | $13.63 | $13.42 | $13.42 | $13.42 | 1,027 |
| 2023-05-23 | $13.72 | $13.72 | $13.50 | $13.50 | $13.50 | 2,515 |
| 2023-05-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,405 |
| 2023-05-19 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 150 |
| 2023-05-18 | $13.95 | $13.98 | $13.60 | $13.80 | $13.80 | 14,065 |
| 2023-05-17 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 50 |
| 2023-05-16 | $13.50 | $14.41 | $13.50 | $14.41 | $14.41 | 2,044 |
| 2023-05-15 | $13.81 | $14.29 | $13.40 | $14.29 | $14.29 | 4,703 |
| 2023-05-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 589 |
| 2023-05-11 | $14.15 | $15.25 | $14.15 | $15.00 | $15.00 | 1,402 |
| 2023-05-10 | $13.99 | $13.99 | $13.81 | $13.81 | $13.81 | 2,800 |
| 2023-05-09 | $13.75 | $14.14 | $13.75 | $14.08 | $14.08 | 1,880 |
| 2023-05-08 | $14.05 | $14.05 | $13.75 | $13.75 | $13.75 | 946 |
| 2023-05-05 | $13.65 | $14.15 | $13.41 | $13.80 | $13.80 | 2,862 |
| 2023-05-04 | $13.63 | $13.70 | $13.63 | $13.70 | $13.70 | 911 |
| 2023-05-03 | $13.82 | $14.15 | $13.10 | $13.90 | $13.90 | 7,508 |
| 2023-05-02 | $14.56 | $14.68 | $14.45 | $14.45 | $14.45 | 4,346 |
| 2023-05-01 | $15.13 | $15.13 | $14.66 | $14.66 | $14.66 | 1,017 |
| 2023-04-28 | $14.95 | $14.95 | $14.40 | $14.66 | $14.66 | 9,115 |
| 2023-04-27 | $15.15 | $15.41 | $15.00 | $15.41 | $15.41 | 5,600 |
| 2023-04-26 | $15.70 | $15.90 | $15.70 | $15.70 | $15.70 | 4,381 |
| 2023-04-25 | $16.80 | $16.80 | $16.60 | $16.60 | $16.60 | 4,142 |
| 2023-04-24 | $16.60 | $17.71 | $16.60 | $17.47 | $17.47 | 2,521 |
| 2023-04-21 | $17.45 | $17.86 | $17.17 | $17.17 | $17.17 | 1,859 |
| 2023-04-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 139 |
| 2023-04-19 | $16.70 | $17.74 | $16.70 | $17.74 | $17.74 | 7,418 |
| 2023-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 357 |
| 2023-04-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 110 |
| 2023-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 450 |
| 2023-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 12 |
| 2023-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5,630 |
| 2023-04-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 30 |
| 2023-04-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 45 |
| 2023-04-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 58 |
| 2023-03-31 | $15.40 | $15.68 | $15.30 | $15.68 | $15.68 | 4,595 |
| 2023-03-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-03-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1 |
| 2023-03-28 | $15.85 | $15.94 | $15.25 | $15.25 | $15.25 | 10,635 |
| 2023-03-27 | $16.01 | $16.43 | $16.01 | $16.10 | $16.10 | 956 |
| 2023-03-24 | $15.65 | $16.90 | $15.65 | $16.90 | $16.90 | 1,521 |
| 2023-03-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 315 |
| 2023-03-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 24 |
| 2023-03-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 606 |
| 2023-03-20 | $16.40 | $16.44 | $16.40 | $16.44 | $16.44 | 445 |
| 2023-03-17 | $17.30 | $17.30 | $15.60 | $15.60 | $15.60 | 1,979 |
| 2023-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 189 |
| 2023-03-15 | $16.55 | $16.55 | $16.53 | $16.53 | $16.53 | 2,140 |
| 2023-03-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 24 |
| 2023-03-13 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 32 |
| 2023-03-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 278 |
| 2023-03-09 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 380 |
| 2023-03-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 500 |
| 2023-03-07 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2023-03-06 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 250 |
| 2023-03-03 | $16.30 | $16.30 | $16.20 | $16.20 | $16.20 | 286 |
| 2023-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 189 |
| 2023-03-01 | $17.05 | $17.06 | $16.56 | $17.06 | $17.06 | 516 |
| 2023-02-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 820 |
| 2023-02-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 767 |
| 2023-02-24 | $15.61 | $15.81 | $15.51 | $15.51 | $15.51 | 3,402 |
| 2023-02-23 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 809 |
| 2023-02-22 | $15.86 | $15.86 | $15.80 | $15.80 | $15.80 | 1,750 |
| 2023-02-21 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 271 |
| 2023-02-17 | $15.20 | $16.03 | $15.20 | $16.03 | $16.03 | 465 |
| 2023-02-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2023-02-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2023-02-14 | $15.16 | $15.16 | $14.58 | $14.58 | $14.58 | 1,005 |
| 2023-02-13 | $14.58 | $14.59 | $14.58 | $14.59 | $14.59 | 225 |
| 2023-02-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 503 |
| 2023-02-09 | $14.46 | $14.62 | $14.46 | $14.62 | $14.62 | 765 |
| 2023-02-08 | $14.50 | $15.03 | $12.06 | $15.03 | $15.03 | 1,442 |
| 2023-02-07 | $15.34 | $15.76 | $15.25 | $15.76 | $15.76 | 1,301 |
| 2023-02-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,103 |
| 2023-02-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-02-02 | $16.39 | $16.65 | $16.39 | $16.65 | $16.65 | 836 |
| 2023-02-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 60 |
| 2023-01-31 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 211 |
| 2023-01-30 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 20 |
| 2023-01-27 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 1 |
| 2023-01-26 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 26 |
| 2023-01-25 | $19.30 | $19.32 | $19.09 | $19.09 | $19.09 | 560 |
| 2023-01-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-01-23 | $20.00 | $20.30 | $20.00 | $20.30 | $20.30 | 525 |
| 2023-01-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 882 |
| 2023-01-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-01-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2023-01-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 245 |
| 2023-01-13 | $17.62 | $17.62 | $17.40 | $17.40 | $17.40 | 414 |
| 2023-01-12 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 30 |
| 2023-01-11 | $16.60 | $17.22 | $16.60 | $17.22 | $17.22 | 530 |
| 2023-01-10 | $18.23 | $18.35 | $18.23 | $18.35 | $18.35 | 646 |
| 2023-01-09 | $18.93 | $19.12 | $18.93 | $19.12 | $19.12 | 380 |
| 2023-01-06 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-01-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 143 |
| 2023-01-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1 |
| 2023-01-03 | $20.92 | $20.92 | $20.70 | $20.70 | $20.70 | 740 |
| 2022-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 295 |
| 2022-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 208 |
| 2022-12-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 262 |
| 2022-12-23 | $20.68 | $20.68 | $20.25 | $20.25 | $20.25 | 439 |
| 2022-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2022-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-12-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 800 |
| 2022-12-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 43 |
| 2022-12-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 5 |
| 2022-12-15 | $20.35 | $20.50 | $20.35 | $20.50 | $20.50 | 265 |
| 2022-12-14 | $19.50 | $19.50 | $19.38 | $19.38 | $19.38 | 292 |
| 2022-12-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 31 |
| 2022-12-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2022-12-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 525 |
| 2022-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3,050 |
| 2022-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 120 |
| 2022-11-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,500 |
| 2022-11-29 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 345 |
| 2022-11-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-11-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-11-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-11-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 345 |
| 2022-11-21 | $16.90 | $16.91 | $16.90 | $16.91 | $16.91 | 600 |
| 2022-11-18 | $16.56 | $16.57 | $16.56 | $16.57 | $16.57 | 1,640 |
| 2022-11-17 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-11-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 100 |
| 2022-11-15 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-11-14 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 317 |
| 2022-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 60 |
| 2022-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,000 |
| 2022-11-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 41 |
| 2022-11-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-11-03 | $16.60 | $16.80 | $16.60 | $16.80 | $16.80 | 665 |
| 2022-11-02 | $16.80 | $17.86 | $16.80 | $17.55 | $17.55 | 1,126 |
| 2022-11-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-10-31 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 180 |
| 2022-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-24 | $16.61 | $17.00 | $16.61 | $17.00 | $17.00 | 300 |
| 2022-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2022-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 110 |
| 2022-10-14 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-10-13 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-10-12 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
| 2022-10-11 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-10-10 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 670 |
| 2022-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 121 |
| 2022-10-05 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-10-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-10-03 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-29 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-26 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-22 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-21 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-09-20 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 180 |
| 2022-09-19 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-09-16 | $15.45 | $16.17 | $15.45 | $16.17 | $16.17 | 2,222 |
| 2022-09-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 100 |
| 2022-09-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2022-09-13 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2022-09-12 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2022-09-09 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 100 |
| 2022-09-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-09-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 100 |
| 2022-09-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-09-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1,325 |
| 2022-09-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-08-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-08-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-08-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 400 |
| 2022-08-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-08-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2022-08-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 100 |
| 2022-08-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-11 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-10 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 94 |
| 2022-08-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 300 |
| 2022-07-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-14 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-11 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-07-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-06-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 100 |
| 2022-06-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-10 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-09 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-08 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-07 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-06 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-06-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 253 |
| 2022-05-31 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-26 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-25 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-24 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-23 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-16 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-11 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-05-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 500 |
| 2022-05-09 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-05-06 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-05-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-05-04 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 90 |
| 2022-05-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-05-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-04-29 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-04-28 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-04-27 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 90 |
| 2022-04-26 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-04-25 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-04-22 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-04-21 | $11.91 | $12.26 | $11.91 | $12.26 | $12.26 | 900 |
| 2022-04-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 500 |
| 2022-04-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2022-04-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 500 |
| 2022-04-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2022-04-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2022-04-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 20,000 |
| 2022-04-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2022-04-08 | $11.27 | $11.72 | $11.15 | $11.15 | $11.15 | 12,649 |
| 2022-04-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-04-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 107 |
| 2022-04-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 218 |
| 2022-04-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-04-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-29 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-28 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-25 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-03-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 100 |
| 2022-03-18 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-03-17 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-03-16 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-03-15 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 100 |
| 2022-03-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-03-11 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-03-10 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 200 |
| 2022-03-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-03-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-03-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-03-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-03-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-03-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2022-03-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2022-02-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-02-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2022-02-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,000 |
| 2022-02-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 142 |
| 2022-02-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2022-02-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2022-01-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-01-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-01-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 150 |
| 2022-01-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 400 |
| 2022-01-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-01-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-01-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-01-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-01-06 | $10.47 | $10.60 | $10.20 | $10.60 | $10.60 | 1,350 |
| 2022-01-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-12-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2021-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 54 |
| 2021-12-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,300 |
| 2021-12-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-12-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5 |
| 2021-12-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-12-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-12-21 | $11.12 | $11.12 | $10.40 | $10.40 | $10.40 | 315 |
| 2021-12-20 | $8.37 | $12.00 | $8.31 | $12.00 | $12.00 | 4,665 |
| 2021-12-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 50 |
| 2021-12-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-12-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,000 |
| 2021-12-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-12-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 59 |
| 2021-12-10 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2 |
| 2021-12-09 | $12.01 | $12.01 | $11.13 | $11.13 | $11.13 | 1,185 |
| 2021-12-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 20 |
| 2021-12-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,500 |
| 2021-12-06 | $9.51 | $9.95 | $9.51 | $9.95 | $9.95 | 350 |
| 2021-12-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 500 |
| 2021-12-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,908 |
| 2021-12-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 565 |
| 2021-11-30 | $8.34 | $8.37 | $8.27 | $8.37 | $8.37 | 2,126 |
| 2021-11-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 50 |
| 2021-11-26 | $8.53 | $9.05 | $8.53 | $8.84 | $8.84 | 3,063 |
| 2021-11-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 550 |
| 2021-11-23 | $9.51 | $9.51 | $9.15 | $9.15 | $9.15 | 2,970 |
| 2021-11-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2021-11-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,080 |
| 2021-11-18 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-11-17 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-11-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-11-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 50 |
| 2021-11-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 560 |
| 2021-11-11 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-11-10 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-11-09 | $12.34 | $12.34 | $12.19 | $12.19 | $12.19 | 560 |
| 2021-11-08 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2021-11-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 200 |
| 2021-11-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 200 |
| 2021-11-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1,000 |
| 2021-11-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2021-11-01 | $11.25 | $11.46 | $11.25 | $11.46 | $11.46 | 3,200 |
| 2021-10-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-10-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-10-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-10-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-10-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 282 |
| 2021-10-22 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-10-21 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 28 |
| 2021-10-20 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-10-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1,774 |
| 2021-10-18 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-10-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 570 |
| 2021-10-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-08 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 20 |
| 2021-10-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-10-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 20,000 |
| 2021-09-30 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2021-09-29 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2021-09-28 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 215 |
| 2021-09-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 300 |
| 2021-09-15 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-14 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-13 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-08 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-09-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-08-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-08-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-08-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-08-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-08-25 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2021-08-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 100 |
| 2021-08-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 8 |
| 2021-08-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 20,033 |
| 2021-08-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-08-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-08-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-08-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 200 |
| 2021-08-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-07-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-07-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-07-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,000 |
| 2021-07-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2021-07-26 | $10.75 | $10.76 | $10.50 | $10.76 | $10.76 | 2,578 |
| 2021-07-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-07-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-07-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-07-20 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2021-07-19 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2021-07-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-14 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-13 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 8 |
| 2021-07-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-07-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-06-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-06-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 300 |
| 2021-06-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2021-06-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 15 |
| 2021-06-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2021-06-23 | $13.06 | $13.06 | $12.80 | $12.80 | $12.80 | 420 |
| 2021-06-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-06-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-06-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-06-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 300 |
| 2021-06-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 400 |
| 2021-06-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2021-06-14 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2021-06-11 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2021-06-10 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2021-06-09 | $12.39 | $12.53 | $12.39 | $12.53 | $12.53 | 400 |
| 2021-06-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-06-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-06-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-06-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-06-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-06-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-26 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-25 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-24 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-20 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-19 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-18 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-14 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 10 |
| 2021-05-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-05-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-29 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 300 |
| 2021-04-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-26 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-23 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-21 | $8.80 | $9.13 | $8.80 | $9.13 | $9.13 | 3,001 |
| 2021-04-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 20 |
| 2021-04-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-04-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-04-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 844 |
| 2021-04-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2021-04-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2021-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 61 |
| 2021-04-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 250 |
| 2021-04-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-04-07 | $10.56 | $10.58 | $10.39 | $10.39 | $10.39 | 1,900 |
| 2021-04-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-04-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-04-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-03-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-03-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-03-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 171 |
| 2021-03-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 105 |
| 2021-03-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2021-03-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 62 |
| 2021-03-23 | $10.79 | $10.82 | $10.67 | $10.67 | $10.67 | 11,370 |
| 2021-03-22 | $11.26 | $11.26 | $10.59 | $10.59 | $10.59 | 24,511 |
| 2021-03-19 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-18 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-17 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-15 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-12 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-11 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-08 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-03-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 2 |
| 2021-02-26 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 20 |
| 2021-02-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-02-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-02-23 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-02-22 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-02-19 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-02-18 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1,240 |
| 2021-02-17 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-02-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1,240 |
| 2021-02-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-11 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-10 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-09 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-08 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-05 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-04 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-02 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-02-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 121 |
| 2021-01-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2021-01-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2021-01-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2021-01-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2021-01-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 228 |
| 2021-01-22 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 250 |
| 2021-01-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2021-01-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2021-01-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 7 |
| 2021-01-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2021-01-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2021-01-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 7 |
| 2021-01-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 100 |
| 2021-01-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 100 |
| 2021-01-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-01-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-01-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 137 |
| 2021-01-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2021-01-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2020-12-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2020-12-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2020-12-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 213 |
| 2020-12-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2020-12-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 485 |
| 2020-12-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 75 |
| 2020-12-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-12-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 210 |
| 2020-12-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-12-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-12-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-12-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 110 |
| 2020-12-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 50 |
| 2020-12-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-12-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-12-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 790 |
| 2020-12-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 24,047 |
| 2020-12-07 | $10.47 | $10.58 | $10.47 | $10.58 | $10.58 | 4,580 |
| 2020-12-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2020-12-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 41 |
| 2020-12-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2020-12-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2020-11-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 150 |
| 2020-11-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,000 |
| 2020-11-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-11-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,320 |
| 2020-11-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-11-20 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 1,320 |
| 2020-11-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2020-11-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 300 |
| 2020-11-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2020-11-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 50 |
| 2020-11-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2020-11-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2020-11-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 813 |
| 2020-11-10 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2,025 |
| 2020-11-09 | $7.53 | $7.82 | $7.53 | $7.82 | $7.82 | 740 |
| 2020-11-06 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-11-05 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-11-04 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-11-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-11-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-30 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-29 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-28 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-27 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 200 |
| 2020-10-26 | $7.15 | $7.19 | $7.15 | $7.19 | $7.19 | 20,801 |
| 2020-10-23 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 100 |
| 2020-10-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2020-10-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1 |
| 2020-10-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2020-10-19 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 75 |
| 2020-10-16 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2020-10-15 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 126 |
| 2020-10-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1 |
| 2020-10-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2020-10-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-10-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-09-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-09-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-09-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 436 |
| 2020-09-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 39 |
| 2020-09-24 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2020-09-23 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 5 |
| 2020-09-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 103 |
| 2020-09-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2020-09-18 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 300 |
| 2020-09-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2020-09-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 231 |
| 2020-09-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-09-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 125 |
| 2020-09-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 750 |
| 2020-09-10 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-09-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-09-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-09-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-09-03 | $8.01 | $8.01 | $7.82 | $7.82 | $7.82 | 818 |
| 2020-09-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2020-09-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 4 |
| 2020-08-31 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 44 |
| 2020-08-28 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2020-08-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 144 |
| 2020-08-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-08-25 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 326 |
| 2020-08-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 33 |
| 2020-08-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2020-08-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2020-08-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2020-08-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2020-08-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 100 |
| 2020-08-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2020-08-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-08-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 908 |
| 2020-08-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-08-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 9 |
| 2020-08-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 2 |
| 2020-08-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-08-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-08-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1 |
| 2020-07-31 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 2,021 |
| 2020-07-30 | $9.20 | $9.20 | $8.52 | $8.52 | $8.52 | 555 |
| 2020-07-29 | $9.42 | $9.42 | $9.09 | $9.09 | $9.09 | 1,561 |
| 2020-07-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |
| 2020-07-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2020-07-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 300 |
| 2020-07-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 300 |
| 2020-07-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2020-07-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2020-07-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2020-07-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2020-07-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2020-07-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 10 |
| 2020-07-13 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 260 |
| 2020-07-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-07-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 10 |
| 2020-07-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-07-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-07-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 330 |
| 2020-07-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-07-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-06-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 450 |
| 2020-06-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-06-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 100 |
| 2020-06-25 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2020-06-24 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2020-06-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1 |
| 2020-06-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2020-06-19 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 330 |
| 2020-06-18 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 251 |
| 2020-06-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 50 |
| 2020-06-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-06-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-06-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-06-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-06-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2020-06-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 616 |
| 2020-06-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,001 |
| 2020-06-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2020-06-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-06-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 50 |
| 2020-06-02 | $12.11 | $12.20 | $12.11 | $12.20 | $12.20 | 350 |
| 2020-06-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2020-05-29 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,057 |
| 2020-05-28 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2020-05-27 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 250 |
| 2020-05-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 50 |
| 2020-05-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2020-05-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2020-05-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 400 |
| 2020-05-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-05-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-05-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-05-13 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 401 |
| 2020-05-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 16 |
| 2020-05-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-05-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-05-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25 |
| 2020-05-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2020-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 222 |
| 2020-05-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 150 |
| 2020-04-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 247 |
| 2020-04-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 195 |
| 2020-04-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-04-24 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 1,100 |
| 2020-04-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-04-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-04-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-04-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-04-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-04-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 803 |
| 2020-04-15 | $11.48 | $12.00 | $11.48 | $12.00 | $12.00 | 1,161 |
| 2020-04-14 | $12.53 | $12.54 | $12.50 | $12.53 | $12.53 | 950 |
| 2020-04-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2020-04-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2020-04-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2020-04-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 40 |
| 2020-04-06 | $9.78 | $9.78 | $9.69 | $9.73 | $9.73 | 472 |
| 2020-04-03 | $9.47 | $9.47 | $9.33 | $9.33 | $9.33 | 422 |
| 2020-04-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 179 |
| 2020-04-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2020-03-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2020-03-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 481 |
| 2020-03-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-03-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-03-25 | $10.08 | $10.10 | $10.06 | $10.10 | $10.10 | 5,989 |
| 2020-03-24 | $8.51 | $8.51 | $8.51 | $8.51 | $8.06 | 0 |
| 2020-03-23 | $8.84 | $8.84 | $8.51 | $8.51 | $8.06 | 522 |
| 2020-03-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.27 | 1,082 |
| 2020-03-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.26 | 3 |
| 2020-03-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.26 | 1 |
| 2020-03-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.26 | 300 |
| 2020-03-16 | $10.45 | $10.45 | $10.45 | $10.45 | $9.90 | 0 |
| 2020-03-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.90 | 22 |
| 2020-03-12 | $10.45 | $10.45 | $10.45 | $10.45 | $9.90 | 232 |
| 2020-03-11 | $11.56 | $11.56 | $11.45 | $11.45 | $10.84 | 208 |
| 2020-03-10 | $12.03 | $12.03 | $12.03 | $12.03 | $11.39 | 72 |
| 2020-03-09 | $12.11 | $12.11 | $12.00 | $12.03 | $11.39 | 883 |
| 2020-03-06 | $12.89 | $12.89 | $12.89 | $12.89 | $12.21 | 800 |
| 2020-03-05 | $12.81 | $12.81 | $12.81 | $12.81 | $12.13 | 1,685 |
| 2020-03-04 | $14.08 | $14.08 | $14.08 | $14.08 | $13.34 | 0 |
| 2020-03-03 | $13.57 | $14.15 | $13.20 | $14.08 | $13.34 | 730 |
| 2020-03-02 | $13.47 | $13.47 | $13.47 | $13.47 | $12.76 | 262 |
| 2020-02-28 | $13.21 | $13.59 | $12.86 | $13.59 | $12.87 | 623 |
| 2020-02-27 | $14.26 | $14.26 | $14.26 | $14.26 | $13.51 | 100 |
| 2020-02-26 | $15.38 | $15.38 | $15.38 | $15.38 | $14.57 | 122 |
| 2020-02-25 | $15.38 | $15.38 | $15.38 | $15.38 | $14.57 | 129 |
| 2020-02-24 | $15.79 | $15.79 | $15.79 | $15.79 | $14.96 | 460 |
| 2020-02-21 | $16.44 | $16.44 | $16.44 | $16.44 | $15.57 | 1 |
| 2020-02-20 | $16.63 | $16.63 | $16.44 | $16.44 | $15.57 | 282 |
| 2020-02-19 | $17.33 | $17.33 | $17.33 | $17.33 | $16.42 | 0 |
| 2020-02-18 | $16.93 | $17.33 | $16.93 | $17.33 | $16.42 | 347 |
| 2020-02-14 | $17.53 | $17.53 | $17.53 | $17.53 | $16.61 | 37 |
| 2020-02-13 | $17.76 | $17.76 | $17.53 | $17.53 | $16.61 | 631 |
| 2020-02-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.00 | 0 |
| 2020-02-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.00 | 29,562 |
| 2020-02-10 | $17.54 | $17.54 | $17.54 | $17.54 | $16.62 | 772 |
| 2020-02-07 | $18.13 | $18.13 | $17.93 | $17.93 | $16.99 | 32,851 |
| 2020-02-06 | $18.59 | $18.59 | $18.35 | $18.35 | $17.38 | 28,190 |
| 2020-02-05 | $18.10 | $18.38 | $18.04 | $18.04 | $17.09 | 110,253 |
| 2020-02-04 | $18.18 | $18.60 | $18.18 | $18.60 | $17.62 | 35,856 |
| 2020-02-03 | $17.85 | $17.85 | $17.85 | $17.85 | $16.91 | 64,820 |
| 2020-01-31 | $17.85 | $17.85 | $17.85 | $17.85 | $16.91 | 13 |
| 2020-01-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.91 | 253 |
| 2020-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.05 | 94 |
| 2020-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.05 | 194 |
| 2020-01-27 | $19.36 | $19.36 | $19.36 | $19.36 | $18.34 | 202 |
| 2020-01-24 | $19.36 | $19.36 | $19.36 | $19.36 | $18.34 | 150 |
| 2020-01-23 | $19.36 | $19.36 | $19.36 | $19.36 | $18.34 | 7 |
| 2020-01-22 | $19.36 | $19.36 | $19.36 | $19.36 | $18.34 | 3 |
| 2020-01-21 | $19.36 | $19.36 | $19.36 | $19.36 | $18.34 | 43 |
| 2020-01-17 | $19.62 | $19.62 | $19.36 | $19.36 | $18.34 | 715 |
| 2020-01-16 | $19.80 | $19.80 | $19.80 | $19.80 | $18.76 | 142 |
| 2020-01-15 | $20.33 | $20.33 | $20.10 | $20.11 | $19.05 | 3,301 |
| 2020-01-14 | $19.79 | $19.79 | $19.79 | $19.79 | $18.75 | 40 |
| 2020-01-13 | $19.79 | $19.79 | $19.79 | $19.79 | $18.75 | 21 |
| 2020-01-10 | $19.79 | $19.79 | $19.79 | $19.79 | $18.75 | 416 |
| 2020-01-09 | $19.86 | $20.09 | $19.55 | $19.55 | $18.52 | 1,203 |
| 2020-01-08 | $19.30 | $19.30 | $19.30 | $19.30 | $18.28 | 121 |
| 2020-01-07 | $19.33 | $19.33 | $19.33 | $19.33 | $18.31 | 200 |
| 2020-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.47 | 147 |
| 2020-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.47 | 536 |
| 2020-01-02 | $19.87 | $19.87 | $19.87 | $19.87 | $18.82 | 5 |
| 2019-12-31 | $19.87 | $19.87 | $19.87 | $19.87 | $18.82 | 15 |
| 2019-12-30 | $19.87 | $19.87 | $19.87 | $19.87 | $18.82 | 184 |
| 2019-12-27 | $19.49 | $19.87 | $19.40 | $19.87 | $18.82 | 639 |
| 2019-12-26 | $20.28 | $20.28 | $20.22 | $20.24 | $19.17 | 759 |
| 2019-12-24 | $19.68 | $19.68 | $19.68 | $19.68 | $18.64 | 106 |
| 2019-12-23 | $19.49 | $19.81 | $19.38 | $19.38 | $18.36 | 1,092 |
| 2019-12-20 | $19.42 | $19.50 | $19.42 | $19.50 | $18.47 | 381 |
| 2019-12-19 | $18.95 | $18.95 | $18.95 | $18.95 | $17.95 | 355 |
| 2019-12-18 | $18.59 | $18.59 | $18.59 | $18.59 | $17.61 | 45 |
| 2019-12-17 | $18.59 | $18.59 | $18.59 | $18.59 | $17.61 | 206 |
| 2019-12-16 | $18.86 | $18.86 | $18.86 | $18.86 | $17.87 | 345 |
| 2019-12-13 | $18.97 | $18.97 | $18.97 | $18.97 | $17.97 | 146 |
| 2019-12-12 | $18.77 | $18.77 | $18.77 | $18.77 | $17.78 | 12 |
| 2019-12-11 | $18.77 | $18.77 | $18.77 | $18.77 | $17.78 | 322 |
| 2019-12-10 | $18.97 | $18.97 | $18.97 | $18.97 | $17.97 | 1,090 |
| 2019-12-09 | $18.97 | $19.01 | $18.97 | $19.01 | $18.01 | 274 |
| 2019-12-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 73 |
| 2019-12-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 64 |
| 2019-12-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 69 |
| 2019-12-03 | $18.95 | $19.05 | $18.94 | $19.05 | $18.05 | 537 |
| 2019-12-02 | $18.79 | $18.79 | $18.46 | $18.46 | $17.49 | 701 |
| 2019-11-29 | $19.14 | $19.14 | $19.14 | $19.14 | $18.13 | 31 |
| 2019-11-27 | $19.14 | $19.14 | $19.14 | $19.14 | $18.13 | 216 |
| 2019-11-26 | $19.52 | $19.52 | $19.52 | $19.52 | $18.49 | 63 |
| 2019-11-25 | $19.52 | $19.52 | $19.52 | $19.52 | $18.49 | 0 |
| 2019-11-22 | $19.52 | $19.52 | $19.52 | $19.52 | $18.49 | 481 |
| 2019-11-21 | $19.14 | $19.14 | $19.14 | $19.14 | $18.13 | 37 |
| 2019-11-20 | $19.14 | $19.14 | $19.14 | $19.14 | $18.13 | 217 |
| 2019-11-19 | $18.86 | $18.86 | $18.86 | $18.86 | $17.87 | 85 |
| 2019-11-18 | $18.86 | $18.86 | $18.86 | $18.86 | $17.87 | 109 |
| 2019-11-15 | $18.86 | $18.86 | $18.86 | $18.86 | $17.87 | 478 |
| 2019-11-14 | $18.67 | $18.67 | $18.67 | $18.67 | $17.69 | 208 |
| 2019-11-13 | $19.04 | $19.04 | $19.04 | $19.04 | $18.03 | 293 |
| 2019-11-12 | $18.97 | $18.97 | $18.97 | $18.97 | $17.97 | 161 |
| 2019-11-11 | $19.26 | $19.41 | $19.26 | $19.39 | $18.37 | 1,542 |
| 2019-11-08 | $18.87 | $18.87 | $18.87 | $18.87 | $17.87 | 171 |
| 2019-11-07 | $19.33 | $19.33 | $18.87 | $18.87 | $17.87 | 602 |
| 2019-11-06 | $18.54 | $19.10 | $18.54 | $18.76 | $17.77 | 610 |
| 2019-11-05 | $17.76 | $17.76 | $17.76 | $17.76 | $16.82 | 8 |
| 2019-11-04 | $18.24 | $18.24 | $17.76 | $17.76 | $16.82 | 533 |
| 2019-11-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.00 | 94 |
| 2019-10-31 | $17.95 | $17.95 | $17.95 | $17.95 | $17.00 | 122 |
| 2019-10-30 | $17.68 | $17.95 | $17.68 | $17.95 | $17.00 | 305 |
| 2019-10-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.10 | 38 |
| 2019-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.10 | 24 |
| 2019-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.10 | 0 |
| 2019-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.10 | 88 |
| 2019-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.10 | 185 |
| 2019-10-22 | $16.75 | $16.75 | $16.62 | $16.62 | $15.75 | 373 |
| 2019-10-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.61 | 350 |
| 2019-10-18 | $16.07 | $16.07 | $16.07 | $16.07 | $15.22 | 237 |
| 2019-10-17 | $16.07 | $16.07 | $16.07 | $16.07 | $15.22 | 0 |
| 2019-10-16 | $16.07 | $16.07 | $16.07 | $16.07 | $15.22 | 188 |
| 2019-10-15 | $16.56 | $16.56 | $16.56 | $16.56 | $15.69 | 100 |
| 2019-10-14 | $16.46 | $16.46 | $16.46 | $16.46 | $15.59 | 0 |
| 2019-10-11 | $16.56 | $16.56 | $16.56 | $16.56 | $15.69 | 418 |
| 2019-10-10 | $16.43 | $16.46 | $16.43 | $16.46 | $15.59 | 1,544 |
| 2019-10-09 | $16.86 | $16.86 | $16.86 | $16.86 | $15.97 | 1 |
| 2019-10-08 | $16.86 | $16.86 | $16.86 | $16.86 | $15.97 | 5 |
| 2019-10-07 | $16.86 | $16.86 | $16.86 | $16.86 | $15.97 | 0 |
| 2019-10-04 | $16.86 | $16.86 | $16.86 | $16.86 | $15.97 | 221 |
| 2019-10-03 | $17.24 | $17.24 | $17.24 | $17.24 | $16.33 | 40 |
| 2019-10-02 | $16.86 | $17.24 | $16.86 | $17.24 | $16.33 | 560 |
| 2019-10-01 | $16.52 | $16.52 | $16.52 | $16.52 | $15.65 | 1,060 |
| 2019-09-30 | $16.46 | $16.83 | $16.46 | $16.83 | $15.95 | 2,308 |
| 2019-09-27 | $16.16 | $16.16 | $16.16 | $16.16 | $15.31 | 334 |
| 2019-09-26 | $15.84 | $15.84 | $15.84 | $15.84 | $15.00 | 15 |
| 2019-09-25 | $15.84 | $15.84 | $15.84 | $15.84 | $15.00 | 375 |
| 2019-09-24 | $16.33 | $16.33 | $16.33 | $16.33 | $15.47 | 34 |
| 2019-09-23 | $16.33 | $16.33 | $16.33 | $16.33 | $15.47 | 54 |
| 2019-09-20 | $16.15 | $16.33 | $16.15 | $16.33 | $15.47 | 340 |
| 2019-09-19 | $16.48 | $16.48 | $16.48 | $16.48 | $15.61 | 182 |
| 2019-09-18 | $16.61 | $16.61 | $16.61 | $16.61 | $15.73 | 20 |
| 2019-09-17 | $16.46 | $16.61 | $16.46 | $16.61 | $15.73 | 825 |
| 2019-09-16 | $16.30 | $16.30 | $16.30 | $16.30 | $15.44 | 2 |
| 2019-09-13 | $16.73 | $16.73 | $16.30 | $16.30 | $15.44 | 1,476 |
| 2019-09-12 | $16.79 | $16.81 | $16.69 | $16.69 | $15.81 | 454 |
| 2019-09-11 | $16.51 | $16.51 | $16.39 | $16.39 | $15.53 | 1,548 |
| 2019-09-10 | $16.65 | $16.65 | $16.65 | $16.65 | $15.77 | 2 |
| 2019-09-09 | $16.65 | $16.65 | $16.65 | $16.65 | $15.77 | 851 |
| 2019-09-06 | $16.45 | $16.45 | $16.45 | $16.45 | $15.58 | 192 |
| 2019-09-05 | $16.65 | $16.65 | $16.09 | $16.09 | $15.24 | 8,845 |
| 2019-09-04 | $16.64 | $16.72 | $16.60 | $16.72 | $15.84 | 533 |
| 2019-09-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.49 | 32 |
| 2019-08-30 | $16.19 | $16.35 | $16.15 | $16.35 | $15.49 | 5,773 |
| 2019-08-29 | $16.00 | $16.19 | $16.00 | $16.19 | $15.34 | 300 |
| 2019-08-28 | $15.74 | $15.75 | $15.74 | $15.75 | $14.92 | 770 |
| 2019-08-27 | $15.78 | $15.93 | $15.76 | $15.93 | $15.09 | 897 |
| 2019-08-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.00 | 6,939 |
| 2019-08-23 | $15.73 | $15.90 | $15.73 | $15.90 | $15.06 | 343 |
| 2019-08-22 | $16.16 | $16.16 | $16.16 | $16.16 | $15.31 | 16 |
| 2019-08-21 | $16.00 | $16.16 | $16.00 | $16.16 | $15.31 | 237 |
| 2019-08-20 | $15.61 | $15.61 | $15.61 | $15.61 | $14.79 | 67 |
| 2019-08-19 | $15.81 | $16.02 | $15.61 | $15.61 | $14.79 | 609 |
| 2019-08-16 | $17.19 | $17.19 | $17.19 | $17.19 | $16.28 | 134 |
| 2019-08-15 | $17.19 | $17.19 | $17.19 | $17.19 | $16.28 | 31 |
| 2019-08-14 | $17.19 | $17.19 | $17.19 | $17.19 | $16.28 | 1,000 |
| 2019-08-13 | $17.04 | $17.04 | $17.04 | $17.04 | $16.14 | 87 |
| 2019-08-12 | $17.90 | $17.90 | $17.04 | $17.04 | $16.14 | 246 |
| 2019-08-09 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 614 |
| 2019-08-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.24 | 197 |
| 2019-08-07 | $18.20 | $18.20 | $18.20 | $18.20 | $17.24 | 50 |
| 2019-08-06 | $18.19 | $18.20 | $18.19 | $18.20 | $17.24 | 257 |
| 2019-08-05 | $18.06 | $18.06 | $17.90 | $17.90 | $16.96 | 638 |
| 2019-08-02 | $18.04 | $18.21 | $18.00 | $18.21 | $17.25 | 990 |
| 2019-08-01 | $17.45 | $17.45 | $17.45 | $17.45 | $16.53 | 61 |
| 2019-07-31 | $17.98 | $18.20 | $17.45 | $17.45 | $16.53 | 850 |
| 2019-07-30 | $17.86 | $17.90 | $17.86 | $17.90 | $16.96 | 300 |
| 2019-07-29 | $17.28 | $17.28 | $17.28 | $17.28 | $16.37 | 128 |
| 2019-07-26 | $17.28 | $17.28 | $17.28 | $17.28 | $16.37 | 0 |
| 2019-07-25 | $17.28 | $17.28 | $17.28 | $17.28 | $16.37 | 102 |
| 2019-07-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.00 | 138 |
| 2019-07-23 | $18.32 | $18.32 | $18.32 | $18.32 | $17.35 | 211 |
| 2019-07-22 | $18.32 | $18.32 | $18.32 | $18.32 | $17.35 | 11 |
| 2019-07-19 | $18.32 | $18.32 | $18.32 | $18.32 | $17.35 | 24 |
| 2019-07-18 | $18.32 | $18.32 | $18.32 | $18.32 | $17.35 | 276 |
| 2019-07-17 | $17.36 | $17.36 | $17.36 | $17.36 | $16.45 | 3,024 |
| 2019-07-16 | $16.87 | $16.87 | $16.87 | $16.87 | $15.98 | 14 |
| 2019-07-15 | $16.87 | $16.87 | $16.87 | $16.87 | $15.98 | 79 |
| 2019-07-12 | $16.54 | $16.87 | $16.54 | $16.87 | $15.98 | 739 |
| 2019-07-11 | $16.85 | $16.85 | $16.85 | $16.85 | $15.96 | 56 |
| 2019-07-10 | $16.85 | $16.85 | $16.85 | $16.85 | $15.96 | 62 |
| 2019-07-09 | $16.85 | $16.85 | $16.85 | $16.85 | $15.96 | 221 |
| 2019-07-08 | $17.31 | $17.31 | $17.31 | $17.31 | $16.40 | 155 |
| 2019-07-05 | $17.55 | $17.55 | $17.55 | $17.55 | $16.63 | 2,013 |
| 2019-07-03 | $18.65 | $18.65 | $18.65 | $18.65 | $17.67 | 2 |
| 2019-07-02 | $18.49 | $18.65 | $18.49 | $18.65 | $17.67 | 693 |
| 2019-07-01 | $18.58 | $18.58 | $18.58 | $18.58 | $17.60 | 195 |
| 2019-06-28 | $18.54 | $18.54 | $18.54 | $18.54 | $17.56 | 174 |
| 2019-06-27 | $18.60 | $18.60 | $18.54 | $18.54 | $17.56 | 1,185 |
| 2019-06-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.58 | 13 |
| 2019-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.58 | 56 |
| 2019-06-24 | $17.35 | $17.50 | $17.21 | $17.50 | $16.58 | 4,222 |
| 2019-06-21 | $17.82 | $17.88 | $17.82 | $17.88 | $16.94 | 553 |
| 2019-06-20 | $18.09 | $18.09 | $18.09 | $18.09 | $17.14 | 20 |
| 2019-06-19 | $17.90 | $18.09 | $17.90 | $18.09 | $17.14 | 667 |
| 2019-06-18 | $17.86 | $17.86 | $17.86 | $17.86 | $16.92 | 7 |
| 2019-06-17 | $18.01 | $18.01 | $17.68 | $17.86 | $16.92 | 946 |
| 2019-06-14 | $17.16 | $17.16 | $17.16 | $17.16 | $16.26 | 44 |
| 2019-06-13 | $17.37 | $17.37 | $17.16 | $17.16 | $16.26 | 363 |
| 2019-06-12 | $18.39 | $18.39 | $18.39 | $18.39 | $17.42 | 104 |
| 2019-06-11 | $18.39 | $18.39 | $18.39 | $18.39 | $17.42 | 0 |
| 2019-06-10 | $18.39 | $18.39 | $18.39 | $18.39 | $17.42 | 376 |
| 2019-06-07 | $17.78 | $17.78 | $17.78 | $17.78 | $16.84 | 119 |
| 2019-06-06 | $17.60 | $17.60 | $17.60 | $17.60 | $16.67 | 105 |
| 2019-06-05 | $17.62 | $17.62 | $17.60 | $17.60 | $16.67 | 1,326 |
| 2019-06-04 | $17.55 | $17.60 | $17.55 | $17.57 | $16.65 | 4,840 |
| 2019-06-03 | $17.55 | $17.65 | $17.38 | $17.38 | $16.46 | 13,017 |
| 2019-05-31 | $16.67 | $16.67 | $16.67 | $16.67 | $15.79 | 21 |
| 2019-05-30 | $16.67 | $16.67 | $16.67 | $16.67 | $15.79 | 270 |
| 2019-05-29 | $15.93 | $15.93 | $15.93 | $15.93 | $15.09 | 350 |
| 2019-05-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.02 | 73 |
| 2019-05-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.02 | 67 |
| 2019-05-23 | $14.79 | $14.80 | $14.79 | $14.80 | $14.02 | 1,200 |
| 2019-05-22 | $14.77 | $14.77 | $14.65 | $14.65 | $13.88 | 771 |
| 2019-05-21 | $15.08 | $15.08 | $14.83 | $14.83 | $14.05 | 7,112 |
| 2019-05-20 | $15.31 | $15.31 | $15.31 | $15.31 | $14.50 | 37 |
| 2019-05-17 | $15.31 | $15.31 | $15.31 | $15.31 | $14.50 | 0 |
| 2019-05-16 | $15.50 | $15.50 | $15.31 | $15.31 | $14.50 | 283 |
| 2019-05-15 | $15.01 | $15.01 | $15.01 | $15.01 | $14.22 | 866 |
| 2019-05-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.42 | 56 |
| 2019-05-13 | $15.23 | $15.23 | $15.23 | $15.23 | $14.42 | 508 |
| 2019-05-10 | $15.38 | $15.99 | $15.38 | $15.99 | $15.15 | 1,374 |
| 2019-05-09 | $15.50 | $15.50 | $15.39 | $15.39 | $14.58 | 312 |
| 2019-05-08 | $15.77 | $15.90 | $15.77 | $15.90 | $15.06 | 1,230 |
| 2019-05-07 | $16.09 | $16.09 | $16.09 | $16.09 | $15.24 | 597 |
| 2019-05-06 | $16.54 | $16.54 | $16.08 | $16.08 | $15.23 | 411 |
| 2019-05-03 | $16.45 | $16.45 | $16.45 | $16.45 | $15.58 | 134 |
| 2019-05-02 | $16.65 | $16.78 | $16.65 | $16.78 | $15.90 | 546 |
| 2019-05-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.14 | 359 |
| 2019-04-30 | $16.72 | $16.72 | $16.72 | $16.72 | $15.84 | 32 |
| 2019-04-29 | $16.72 | $16.72 | $16.72 | $16.72 | $15.84 | 156 |
| 2019-04-26 | $16.38 | $16.38 | $16.38 | $16.38 | $15.52 | 305 |
| 2019-04-25 | $15.77 | $15.77 | $15.77 | $15.77 | $14.94 | 216 |
| 2019-04-24 | $15.99 | $16.00 | $15.99 | $16.00 | $15.15 | 528 |
| 2019-04-23 | $16.58 | $16.58 | $16.58 | $16.58 | $15.71 | 114 |
| 2019-04-22 | $16.69 | $16.69 | $16.69 | $16.69 | $15.81 | 936 |
| 2019-04-18 | $16.63 | $16.63 | $16.63 | $16.63 | $15.75 | 225 |
| 2019-04-17 | $16.63 | $16.63 | $16.63 | $16.63 | $15.75 | 100 |
| 2019-04-16 | $16.63 | $16.63 | $16.63 | $16.63 | $15.75 | 60 |
| 2019-04-15 | $16.80 | $16.80 | $16.63 | $16.63 | $15.75 | 625 |
| 2019-04-12 | $16.99 | $16.99 | $16.98 | $16.98 | $16.09 | 2,145 |
| 2019-04-11 | $16.91 | $16.91 | $16.83 | $16.83 | $15.94 | 2,642 |
| 2019-04-10 | $17.77 | $17.77 | $17.77 | $17.77 | $16.83 | 110 |
| 2019-04-09 | $17.77 | $17.77 | $17.77 | $17.77 | $16.83 | 148 |
| 2019-04-08 | $18.00 | $18.00 | $17.75 | $17.77 | $16.83 | 15,530 |
| 2019-04-05 | $18.59 | $18.69 | $18.59 | $18.69 | $17.70 | 395 |
| 2019-04-04 | $18.24 | $18.32 | $18.24 | $18.32 | $17.35 | 17,637 |
| 2019-04-03 | $17.45 | $17.45 | $17.45 | $17.45 | $16.53 | 539 |
| 2019-04-02 | $18.35 | $18.35 | $17.49 | $17.79 | $16.85 | 1,873 |
| 2019-04-01 | $16.71 | $16.71 | $16.71 | $16.71 | $15.83 | 89 |
| 2019-03-29 | $16.52 | $16.71 | $16.52 | $16.71 | $15.83 | 514 |
| 2019-03-28 | $16.18 | $16.46 | $16.14 | $16.14 | $15.29 | 367 |
| 2019-03-27 | $16.93 | $17.00 | $16.50 | $16.50 | $15.63 | 702 |
| 2019-03-26 | $17.73 | $17.97 | $17.73 | $17.97 | $17.02 | 555 |
| 2019-03-25 | $17.77 | $17.77 | $17.77 | $17.77 | $16.83 | 153 |
| 2019-03-22 | $16.29 | $16.29 | $16.24 | $16.24 | $15.38 | 361 |
| 2019-03-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.00 | 406 |
| 2019-03-20 | $17.16 | $17.16 | $17.16 | $17.16 | $16.26 | 134 |
| 2019-03-18 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 77 |
| 2019-03-15 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 40 |
| 2019-03-14 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 0 |
| 2019-03-13 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 3 |
| 2019-03-12 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 4 |
| 2019-03-11 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 37 |
| 2019-03-08 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 43 |
| 2019-03-07 | $18.31 | $18.31 | $18.31 | $18.31 | $16.13 | 150 |
| 2019-03-06 | $19.20 | $19.20 | $19.20 | $19.20 | $16.92 | 1,300 |
| 2019-03-05 | $20.12 | $20.12 | $20.12 | $20.12 | $17.73 | 76 |
| 2019-03-04 | $20.12 | $20.12 | $20.12 | $20.12 | $17.73 | 125 |
| 2019-03-01 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 17 |
| 2019-02-28 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 8 |
| 2019-02-27 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 2 |
| 2019-02-26 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 0 |
| 2019-02-25 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 79 |
| 2019-02-22 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 70 |
| 2019-02-21 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 67 |
| 2019-02-20 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 100 |
| 2019-02-19 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 1,080 |
| 2019-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.62 | 36 |
| 2019-02-14 | $20.39 | $20.39 | $20.00 | $20.00 | $17.62 | 843 |
| 2019-02-13 | $21.04 | $21.04 | $21.04 | $21.04 | $18.54 | 324 |
| 2019-02-12 | $21.37 | $21.37 | $21.27 | $21.30 | $18.77 | 731 |
| 2019-02-11 | $21.59 | $21.59 | $21.36 | $21.36 | $18.82 | 226 |
| 2019-02-08 | $21.34 | $21.34 | $21.34 | $21.34 | $18.80 | 1,046 |
| 2019-02-07 | $21.11 | $21.11 | $21.11 | $21.11 | $18.59 | 157 |
| 2019-02-06 | $21.75 | $21.75 | $21.75 | $21.75 | $19.17 | 138 |
| 2019-02-05 | $21.75 | $21.75 | $21.75 | $21.75 | $19.17 | 189 |
| 2019-02-04 | $21.52 | $21.52 | $21.19 | $21.25 | $18.72 | 818 |
| 2019-02-01 | $21.16 | $21.27 | $21.16 | $21.27 | $18.74 | 640 |
| 2019-01-31 | $21.39 | $21.58 | $21.39 | $21.45 | $18.90 | 7,383 |
| 2019-01-30 | $20.84 | $21.06 | $20.84 | $21.06 | $18.55 | 502 |
| 2019-01-29 | $20.51 | $20.51 | $20.51 | $20.51 | $18.07 | 130 |
| 2019-01-28 | $20.13 | $20.13 | $20.13 | $20.13 | $17.73 | 14 |
| 2019-01-25 | $20.27 | $20.27 | $20.13 | $20.13 | $17.73 | 411 |
| 2019-01-24 | $20.05 | $20.42 | $20.05 | $20.42 | $17.99 | 1,363 |
| 2019-01-23 | $19.35 | $19.35 | $19.20 | $19.20 | $16.92 | 6,245 |
| 2019-01-22 | $19.02 | $19.15 | $18.86 | $18.86 | $16.62 | 760 |
| 2019-01-18 | $18.79 | $18.79 | $18.79 | $18.79 | $16.55 | 16 |
| 2019-01-17 | $18.79 | $18.79 | $18.79 | $18.79 | $16.55 | 185 |
| 2019-01-16 | $18.13 | $18.13 | $18.13 | $18.13 | $15.97 | 109 |
| 2019-01-15 | $18.13 | $18.13 | $18.13 | $18.13 | $15.97 | 3 |
| 2019-01-14 | $18.12 | $18.13 | $18.12 | $18.13 | $15.97 | 522 |
| 2019-01-11 | $17.88 | $17.88 | $17.88 | $17.88 | $15.75 | 62 |
| 2019-01-10 | $17.88 | $17.88 | $17.88 | $17.88 | $15.75 | 47 |
| 2019-01-09 | $17.88 | $17.88 | $17.88 | $17.88 | $15.75 | 400 |
| 2019-01-08 | $17.10 | $17.30 | $17.10 | $17.30 | $15.24 | 1,437 |
| 2019-01-07 | $16.88 | $16.88 | $16.74 | $16.88 | $14.87 | 749 |
| 2019-01-04 | $16.77 | $16.97 | $16.77 | $16.97 | $14.95 | 519 |
| 2019-01-03 | $16.34 | $16.34 | $16.34 | $16.34 | $14.40 | 124 |
| 2019-01-02 | $17.57 | $17.57 | $17.57 | $17.57 | $15.48 | 62 |
| 2018-12-31 | $17.57 | $17.57 | $17.57 | $17.57 | $15.48 | 125 |
| 2018-12-28 | $17.88 | $17.88 | $17.88 | $17.88 | $15.75 | 145 |
| 2018-12-27 | $17.85 | $17.85 | $17.85 | $17.85 | $15.73 | 482 |
| 2018-12-26 | $17.24 | $17.24 | $17.24 | $17.24 | $15.19 | 1 |
| 2018-12-24 | $17.24 | $17.24 | $17.24 | $17.24 | $15.19 | 161 |
| 2018-12-21 | $17.20 | $17.24 | $17.20 | $17.24 | $15.19 | 491 |
| 2018-12-20 | $17.31 | $17.31 | $17.15 | $17.15 | $15.11 | 1,308 |
| 2018-12-19 | $16.94 | $16.94 | $16.74 | $16.74 | $14.75 | 566 |
| 2018-12-18 | $16.53 | $16.53 | $16.36 | $16.36 | $14.41 | 720 |
| 2018-12-17 | $16.16 | $16.16 | $16.16 | $16.16 | $14.24 | 186 |
| 2018-12-14 | $16.12 | $16.12 | $16.12 | $16.12 | $14.20 | 137 |
| 2018-12-13 | $16.03 | $16.12 | $16.03 | $16.12 | $14.20 | 397 |
| 2018-12-12 | $15.43 | $15.66 | $15.43 | $15.45 | $13.61 | 916 |
| 2018-12-11 | $15.86 | $15.86 | $15.51 | $15.51 | $13.66 | 476 |
| 2018-12-10 | $16.66 | $16.66 | $16.40 | $16.40 | $14.45 | 913 |
| 2018-12-07 | $16.83 | $16.83 | $16.83 | $16.83 | $14.82 | 231 |
| 2018-12-06 | $16.99 | $17.29 | $16.99 | $17.24 | $15.19 | 1,693 |
| 2018-12-04 | $16.88 | $16.89 | $16.45 | $16.45 | $14.49 | 3,540 |
| 2018-12-03 | $16.99 | $16.99 | $16.99 | $16.99 | $14.96 | 212 |
| 2018-11-30 | $17.61 | $17.61 | $17.61 | $17.61 | $15.51 | 252 |
| 2018-11-29 | $17.81 | $17.81 | $17.81 | $17.81 | $15.69 | 0 |
| 2018-11-28 | $17.81 | $17.81 | $17.81 | $17.81 | $15.69 | 302 |
| 2018-11-27 | $17.59 | $17.71 | $17.59 | $17.71 | $15.60 | 1,650 |
| 2018-11-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.86 | 33 |
| 2018-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.86 | 10 |
| 2018-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.86 | 1,104 |
| 2018-11-20 | $18.26 | $18.26 | $18.26 | $18.26 | $16.09 | 51 |
| 2018-11-19 | $18.26 | $18.26 | $18.26 | $18.26 | $16.09 | 16 |
| 2018-11-16 | $18.53 | $18.53 | $18.26 | $18.26 | $16.09 | 456 |
| 2018-11-15 | $17.52 | $17.52 | $17.52 | $17.52 | $15.44 | 3,434 |
| 2018-11-14 | $17.42 | $17.57 | $17.24 | $17.57 | $15.48 | 664 |
| 2018-11-13 | $17.11 | $17.17 | $17.05 | $17.17 | $15.12 | 1,303 |
| 2018-11-12 | $16.28 | $16.28 | $16.28 | $16.28 | $14.34 | 48 |
| 2018-11-09 | $16.66 | $16.66 | $16.28 | $16.28 | $14.34 | 348 |
| 2018-11-08 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 55 |
| 2018-11-07 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 678 |
| 2018-11-06 | $17.77 | $17.77 | $17.44 | $17.49 | $15.41 | 1,265 |
| 2018-11-05 | $17.64 | $17.64 | $17.64 | $17.64 | $15.54 | 639 |
| 2018-11-02 | $16.95 | $16.95 | $16.95 | $16.95 | $14.93 | 276 |
| 2018-11-01 | $16.90 | $17.12 | $16.86 | $16.90 | $14.89 | 1,670 |
| 2018-10-31 | $17.14 | $17.14 | $16.34 | $16.34 | $14.40 | 598 |
| 2018-10-30 | $17.68 | $17.68 | $17.68 | $17.68 | $15.58 | 357 |
| 2018-10-29 | $19.44 | $19.44 | $19.44 | $19.44 | $17.13 | 190 |
| 2018-10-26 | $19.14 | $19.46 | $19.14 | $19.46 | $17.14 | 518 |
| 2018-10-25 | $19.09 | $19.29 | $19.02 | $19.29 | $16.99 | 3,400 |
| 2018-10-24 | $18.50 | $18.90 | $18.49 | $18.53 | $16.33 | 4,667 |
| 2018-10-23 | $18.64 | $19.08 | $18.64 | $19.08 | $16.81 | 555 |
| 2018-10-22 | $18.90 | $18.90 | $18.90 | $18.90 | $16.65 | 77 |
| 2018-10-19 | $18.92 | $18.92 | $18.90 | $18.90 | $16.65 | 689 |
| 2018-10-18 | $20.29 | $20.29 | $19.60 | $19.74 | $17.39 | 1,776 |
| 2018-10-17 | $20.06 | $20.18 | $20.06 | $20.18 | $17.78 | 6,016 |
| 2018-10-16 | $19.51 | $19.51 | $19.51 | $19.51 | $17.19 | 250 |
| 2018-10-15 | $19.40 | $19.50 | $19.00 | $19.50 | $17.18 | 1,508 |
| 2018-10-12 | $18.51 | $18.51 | $18.51 | $18.51 | $16.31 | 219 |
| 2018-10-11 | $18.17 | $18.73 | $18.09 | $18.73 | $16.50 | 1,940 |
| 2018-10-10 | $19.38 | $19.38 | $18.44 | $18.44 | $16.25 | 14,345 |
| 2018-10-09 | $19.30 | $19.30 | $19.16 | $19.28 | $16.99 | 653 |
| 2018-10-08 | $19.10 | $19.38 | $19.08 | $19.14 | $16.86 | 1,488 |
| 2018-10-05 | $19.43 | $19.43 | $19.43 | $19.43 | $17.12 | 156 |
| 2018-10-04 | $21.04 | $21.04 | $21.04 | $21.04 | $18.54 | 52 |
| 2018-10-03 | $21.04 | $21.04 | $21.04 | $21.04 | $18.54 | 0 |
| 2018-10-02 | $21.04 | $21.04 | $21.04 | $21.04 | $18.54 | 600 |
| 2018-10-01 | $20.17 | $20.17 | $20.17 | $20.17 | $17.77 | 219 |
| 2018-09-28 | $20.78 | $20.78 | $20.78 | $20.78 | $18.30 | 104 |
| 2018-09-27 | $20.52 | $20.52 | $20.52 | $20.52 | $18.08 | 0 |
| 2018-09-26 | $20.52 | $20.52 | $20.52 | $20.52 | $18.08 | 133 |
| 2018-09-25 | $20.52 | $20.52 | $20.52 | $20.52 | $18.08 | 800 |
| 2018-09-24 | $19.96 | $20.77 | $19.96 | $20.77 | $18.30 | 700 |
| 2018-09-21 | $19.14 | $19.14 | $19.14 | $19.14 | $16.87 | 0 |
| 2018-09-20 | $19.14 | $19.14 | $19.14 | $19.14 | $16.87 | 198 |
| 2018-09-19 | $19.14 | $19.14 | $19.14 | $19.14 | $16.87 | 0 |
| 2018-09-18 | $19.06 | $19.14 | $19.06 | $19.14 | $16.87 | 508 |
| 2018-09-17 | $19.23 | $19.23 | $19.23 | $19.23 | $16.94 | 325 |
| 2018-09-14 | $19.92 | $19.96 | $19.92 | $19.96 | $17.58 | 747 |
| 2018-09-13 | $19.65 | $19.70 | $19.65 | $19.70 | $17.36 | 486 |
| 2018-09-12 | $19.50 | $19.62 | $19.50 | $19.61 | $17.27 | 1,960 |
| 2018-09-11 | $18.94 | $18.94 | $18.94 | $18.94 | $16.69 | 473 |
| 2018-09-10 | $18.53 | $18.53 | $18.53 | $18.53 | $16.33 | 110 |
| 2018-09-07 | $18.64 | $18.64 | $18.64 | $18.64 | $16.42 | 63 |
| 2018-09-06 | $18.64 | $18.64 | $18.64 | $18.64 | $16.42 | 3 |
| 2018-09-05 | $18.64 | $18.64 | $18.64 | $18.64 | $16.42 | 300 |
| 2018-09-04 | $18.91 | $18.91 | $18.91 | $18.91 | $16.66 | 129 |
| 2018-08-31 | $19.89 | $19.89 | $19.89 | $19.89 | $17.52 | 311 |
| 2018-08-30 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 403 |
| 2018-08-29 | $18.95 | $19.29 | $18.95 | $19.29 | $16.99 | 550 |
| 2018-08-28 | $18.52 | $18.52 | $18.52 | $18.52 | $16.32 | 296 |
| 2018-08-27 | $17.76 | $17.76 | $17.72 | $17.72 | $15.61 | 30,516 |
| 2018-08-24 | $17.84 | $18.15 | $17.84 | $17.95 | $15.81 | 1,132 |
| 2018-08-23 | $18.04 | $18.04 | $18.04 | $18.04 | $15.89 | 100 |
| 2018-08-22 | $18.26 | $18.26 | $18.15 | $18.15 | $15.99 | 1,587 |
| 2018-08-21 | $18.58 | $18.90 | $18.58 | $18.80 | $16.56 | 8,239 |
| 2018-08-20 | $17.87 | $18.37 | $17.87 | $18.37 | $16.18 | 592 |
| 2018-08-17 | $16.94 | $17.50 | $16.92 | $17.50 | $15.41 | 36,352 |
| 2018-08-16 | $17.55 | $17.55 | $16.00 | $16.00 | $14.10 | 2,676 |
| 2018-08-15 | $17.05 | $18.61 | $17.05 | $18.61 | $16.40 | 1,149 |
| 2018-08-14 | $15.65 | $15.65 | $15.65 | $15.65 | $13.79 | 0 |
| 2018-08-13 | $15.68 | $17.20 | $15.37 | $15.65 | $13.79 | 20,130 |
| 2018-08-10 | $16.00 | $18.29 | $16.00 | $18.29 | $16.11 | 3,550 |
| 2018-08-09 | $20.35 | $20.35 | $20.17 | $20.17 | $17.77 | 454 |
| 2018-08-08 | $20.63 | $20.63 | $20.63 | $20.63 | $18.18 | 342 |
| 2018-08-07 | $20.84 | $20.84 | $20.35 | $20.75 | $18.28 | 7,861 |
| 2018-08-06 | $19.77 | $19.77 | $18.72 | $18.72 | $16.49 | 1,117 |
| 2018-08-03 | $21.14 | $21.14 | $21.14 | $21.14 | $18.62 | 230 |
| 2018-08-02 | $23.31 | $23.31 | $23.31 | $23.31 | $20.53 | 32 |
| 2018-08-01 | $23.31 | $23.31 | $23.31 | $23.31 | $20.53 | 39 |
| 2018-07-31 | $23.31 | $23.31 | $23.31 | $23.31 | $20.53 | 200 |
| 2018-07-30 | $23.92 | $23.92 | $23.65 | $23.65 | $20.84 | 288 |
| 2018-07-27 | $25.60 | $25.88 | $24.80 | $24.80 | $21.85 | 2,229 |
| 2018-07-26 | $23.37 | $23.37 | $22.28 | $22.28 | $19.63 | 700 |
| 2018-07-25 | $22.66 | $23.00 | $22.66 | $23.00 | $20.26 | 852 |
| 2018-07-24 | $21.98 | $21.98 | $21.98 | $21.98 | $19.36 | 537 |
| 2018-07-23 | $22.08 | $22.45 | $21.53 | $22.45 | $19.78 | 8,084 |
| 2018-07-20 | $22.42 | $22.42 | $22.42 | $22.42 | $19.75 | 219 |
| 2018-07-19 | $22.35 | $22.42 | $22.35 | $22.42 | $19.75 | 437 |
| 2018-07-18 | $21.23 | $21.23 | $20.18 | $20.38 | $17.95 | 1,051 |
| 2018-07-17 | $20.31 | $21.25 | $20.31 | $21.25 | $18.72 | 4,702 |
| 2018-07-16 | $19.71 | $19.71 | $19.71 | $19.71 | $17.36 | 152 |
| 2018-07-13 | $19.06 | $19.06 | $19.06 | $19.06 | $16.79 | 18 |
| 2018-07-12 | $18.70 | $19.06 | $18.70 | $19.06 | $16.79 | 544 |
| 2018-07-11 | $19.92 | $19.92 | $19.92 | $19.92 | $17.55 | 131 |
| 2018-07-10 | $19.66 | $19.66 | $19.66 | $19.66 | $17.32 | 250 |
| 2018-07-09 | $19.74 | $19.74 | $18.71 | $18.71 | $16.48 | 922 |
| 2018-07-06 | $19.59 | $19.59 | $19.59 | $19.59 | $17.26 | 0 |
| 2018-07-05 | $19.59 | $19.59 | $19.59 | $19.59 | $17.26 | 101 |
| 2018-07-03 | $19.41 | $19.41 | $19.41 | $19.41 | $17.10 | 64 |
| 2018-07-02 | $19.41 | $19.41 | $19.41 | $19.41 | $17.10 | 92 |
| 2018-06-29 | $19.41 | $19.41 | $19.41 | $19.41 | $17.10 | 496 |
| 2018-06-28 | $19.17 | $19.17 | $18.48 | $18.48 | $16.28 | 335 |
| 2018-06-27 | $18.84 | $18.84 | $18.84 | $18.84 | $16.59 | 14 |
| 2018-06-26 | $18.84 | $18.84 | $18.84 | $18.84 | $16.59 | 313 |
| 2018-06-25 | $18.84 | $18.84 | $18.84 | $18.84 | $16.59 | 200 |
| 2018-06-22 | $19.61 | $19.76 | $19.15 | $19.22 | $16.93 | 2,545 |
| 2018-06-21 | $19.15 | $19.15 | $19.15 | $19.15 | $16.87 | 647 |
| 2018-06-20 | $18.58 | $18.58 | $18.58 | $18.58 | $16.37 | 221 |
| 2018-06-19 | $19.14 | $19.14 | $19.14 | $19.14 | $16.86 | 184 |
| 2018-06-18 | $19.78 | $19.78 | $19.78 | $19.78 | $17.43 | 1,624 |
| 2018-06-15 | $19.30 | $19.30 | $19.30 | $19.30 | $17.00 | 64 |
| 2018-06-14 | $19.30 | $19.30 | $19.30 | $19.30 | $17.00 | 160 |
| 2018-06-13 | $19.30 | $19.30 | $19.30 | $19.30 | $17.00 | 0 |
| 2018-06-12 | $19.43 | $19.43 | $19.09 | $19.30 | $17.00 | 729 |
| 2018-06-11 | $19.31 | $19.31 | $19.03 | $19.03 | $16.77 | 3,268 |
| 2018-06-08 | $19.03 | $19.70 | $19.03 | $19.70 | $17.36 | 324 |
| 2018-06-07 | $19.70 | $19.70 | $19.70 | $19.70 | $17.36 | 175 |
| 2018-06-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.18 | 2,881 |
| 2018-06-05 | $19.34 | $19.34 | $19.34 | $19.34 | $17.04 | 221 |
| 2018-06-04 | $19.69 | $19.70 | $19.69 | $19.70 | $17.36 | 307 |
| 2018-06-01 | $18.63 | $19.49 | $18.34 | $19.49 | $17.17 | 746 |
| 2018-05-31 | $18.58 | $19.10 | $18.58 | $19.10 | $16.83 | 3,421 |
| 2018-05-30 | $18.74 | $18.74 | $18.74 | $18.74 | $16.51 | 618 |
| 2018-05-29 | $19.45 | $19.48 | $19.45 | $19.48 | $17.16 | 690 |
| 2018-05-25 | $17.48 | $17.48 | $17.28 | $17.28 | $15.22 | 272 |
| 2018-05-24 | $17.65 | $17.73 | $17.65 | $17.73 | $15.62 | 4,646 |
| 2018-05-23 | $17.03 | $18.99 | $17.03 | $18.99 | $16.73 | 318 |
| 2018-05-22 | $17.60 | $17.60 | $17.60 | $17.60 | $15.51 | 239 |
| 2018-05-21 | $18.63 | $18.63 | $17.64 | $17.64 | $15.54 | 1,330 |
| 2018-05-18 | $19.70 | $19.70 | $19.70 | $19.70 | $17.36 | 60 |
| 2018-05-17 | $18.94 | $19.70 | $18.94 | $19.70 | $17.36 | 567 |
| 2018-05-16 | $19.04 | $19.04 | $18.96 | $18.96 | $16.71 | 859 |
| 2018-05-15 | $19.03 | $19.26 | $19.03 | $19.26 | $16.97 | 241 |
| 2018-05-14 | $19.68 | $19.68 | $19.68 | $19.68 | $17.34 | 15 |
| 2018-05-11 | $19.68 | $19.68 | $19.68 | $19.68 | $17.34 | 121 |
| 2018-05-10 | $19.68 | $19.68 | $19.68 | $19.68 | $17.34 | 182 |
| 2018-05-09 | $19.68 | $19.68 | $19.68 | $19.68 | $17.34 | 11 |
| 2018-05-08 | $19.68 | $19.68 | $19.60 | $19.68 | $17.34 | 370 |
| 2018-05-07 | $18.57 | $19.66 | $18.57 | $19.66 | $17.32 | 319 |
| 2018-05-04 | $20.77 | $21.01 | $20.77 | $21.01 | $18.51 | 1,212 |
| 2018-05-03 | $21.89 | $21.89 | $21.89 | $21.89 | $19.29 | 164 |
| 2018-05-02 | $21.48 | $21.92 | $21.48 | $21.92 | $19.31 | 828 |
| 2018-05-01 | $21.34 | $21.34 | $20.85 | $20.85 | $18.37 | 418 |
| 2018-04-30 | $21.85 | $21.85 | $20.85 | $20.85 | $18.37 | 540 |
| 2018-04-27 | $23.21 | $23.21 | $23.21 | $23.21 | $20.44 | 37 |
| 2018-04-26 | $23.21 | $23.21 | $23.21 | $23.21 | $20.44 | 20 |
| 2018-04-25 | $23.48 | $23.48 | $23.21 | $23.21 | $20.44 | 381 |
| 2018-04-24 | $23.30 | $23.30 | $23.30 | $23.30 | $20.52 | 158 |
| 2018-04-23 | $24.42 | $24.48 | $24.25 | $24.48 | $21.57 | 839 |
| 2018-04-20 | $25.26 | $25.26 | $25.26 | $25.26 | $22.25 | 63 |
| 2018-04-19 | $24.35 | $25.26 | $24.35 | $25.26 | $22.25 | 269 |
| 2018-04-18 | $24.13 | $24.13 | $24.13 | $24.13 | $21.26 | 1,680 |
| 2018-04-17 | $24.13 | $24.13 | $24.13 | $24.13 | $21.26 | 36 |
| 2018-04-16 | $23.75 | $24.13 | $23.75 | $24.13 | $21.26 | 487 |
| 2018-04-13 | $23.65 | $24.27 | $23.65 | $24.27 | $21.38 | 527 |
| 2018-04-12 | $23.03 | $23.03 | $23.03 | $23.03 | $20.29 | 163 |
| 2018-04-11 | $23.51 | $23.61 | $22.47 | $23.50 | $20.70 | 1,206 |
| 2018-04-10 | $22.73 | $22.73 | $22.41 | $22.41 | $19.74 | 313 |
| 2018-04-09 | $23.50 | $23.50 | $23.50 | $23.50 | $20.70 | 85 |
| 2018-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $20.70 | 316 |
| 2018-04-05 | $23.79 | $23.79 | $23.79 | $23.79 | $20.96 | 245 |
| 2018-04-04 | $23.31 | $23.31 | $22.99 | $22.99 | $20.25 | 333 |
| 2018-04-03 | $23.01 | $23.01 | $23.01 | $23.01 | $20.27 | 56 |
| 2018-04-02 | $23.01 | $23.01 | $23.01 | $23.01 | $20.27 | 100 |
| 2018-03-29 | $23.89 | $23.89 | $23.89 | $23.89 | $21.05 | 1,000 |
| 2018-03-28 | $25.54 | $25.54 | $25.54 | $25.54 | $22.50 | 0 |
| 2018-03-27 | $25.54 | $25.54 | $25.54 | $25.54 | $21.69 | 14 |
| 2018-03-26 | $24.55 | $25.54 | $24.26 | $25.54 | $21.69 | 2,068 |
| 2018-03-23 | $24.86 | $24.86 | $24.59 | $24.59 | $20.88 | 606 |
| 2018-03-22 | $25.00 | $25.80 | $25.00 | $25.80 | $21.91 | 1,743 |
| 2018-03-21 | $23.99 | $23.99 | $23.99 | $23.99 | $20.37 | 0 |
| 2018-03-20 | $23.99 | $23.99 | $23.99 | $23.99 | $20.37 | 21 |
| 2018-03-19 | $23.99 | $23.99 | $23.99 | $23.99 | $20.37 | 0 |
| 2018-03-16 | $24.19 | $24.19 | $23.99 | $23.99 | $20.37 | 1,233 |
| 2018-03-15 | $24.39 | $24.39 | $24.12 | $24.12 | $20.48 | 839 |
| 2018-03-14 | $24.44 | $24.44 | $24.44 | $24.44 | $20.75 | 240 |
| 2018-03-13 | $24.76 | $24.76 | $24.76 | $24.76 | $21.02 | 37 |
| 2018-03-12 | $25.01 | $25.01 | $24.76 | $24.76 | $21.02 | 398 |
| 2018-03-09 | $25.09 | $25.09 | $25.09 | $25.09 | $21.30 | 42 |
| 2018-03-08 | $25.09 | $25.09 | $25.09 | $25.09 | $21.30 | 300 |
| 2018-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $21.02 | 121 |
| 2018-03-06 | $24.70 | $24.87 | $24.70 | $24.87 | $21.12 | 2,208 |
| 2018-03-05 | $24.81 | $24.81 | $24.81 | $24.81 | $21.07 | 157 |
| 2018-03-02 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 0 |
| 2018-03-01 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 0 |
| 2018-02-28 | $24.15 | $24.15 | $24.05 | $24.05 | $20.42 | 367 |
| 2018-02-27 | $23.88 | $23.88 | $23.88 | $23.88 | $20.28 | 32 |
| 2018-02-26 | $23.88 | $23.88 | $23.88 | $23.88 | $20.28 | 0 |
| 2018-02-23 | $23.88 | $23.88 | $23.88 | $23.88 | $20.28 | 5 |
| 2018-02-22 | $23.88 | $23.88 | $23.88 | $23.88 | $20.28 | 54 |
| 2018-02-21 | $22.82 | $23.88 | $22.43 | $23.88 | $20.28 | 641 |
| 2018-02-20 | $23.00 | $23.82 | $22.99 | $23.82 | $20.23 | 10,008 |
| 2018-02-16 | $24.17 | $24.17 | $24.17 | $24.17 | $20.52 | 415 |
| 2018-02-15 | $22.75 | $22.75 | $22.75 | $22.75 | $19.32 | 0 |
| 2018-02-14 | $22.75 | $22.75 | $22.75 | $22.75 | $19.32 | 300 |
| 2018-02-13 | $21.74 | $21.74 | $21.74 | $21.74 | $18.46 | 264 |
| 2018-02-12 | $21.07 | $21.07 | $21.07 | $21.07 | $17.89 | 21 |
| 2018-02-09 | $21.34 | $21.34 | $21.07 | $21.07 | $17.89 | 284 |
| 2018-02-08 | $21.61 | $21.61 | $21.61 | $21.61 | $18.35 | 131 |
| 2018-02-07 | $21.61 | $21.61 | $21.61 | $21.61 | $18.35 | 800 |
| 2018-02-06 | $21.57 | $21.57 | $21.57 | $21.57 | $18.32 | 80 |
| 2018-02-05 | $21.57 | $21.57 | $21.57 | $21.57 | $18.32 | 200 |
| 2018-02-02 | $22.35 | $23.10 | $22.35 | $23.10 | $19.61 | 723 |
| 2018-02-01 | $23.24 | $23.24 | $23.24 | $23.24 | $19.73 | 291 |
| 2018-01-31 | $22.75 | $22.75 | $22.75 | $22.75 | $19.32 | 188 |
| 2018-01-30 | $22.27 | $23.02 | $22.27 | $22.75 | $19.32 | 560 |
| 2018-01-29 | $22.66 | $22.66 | $22.66 | $22.66 | $19.24 | 336 |
| 2018-01-26 | $22.82 | $22.82 | $22.82 | $22.82 | $19.38 | 68 |
| 2018-01-25 | $23.66 | $23.66 | $22.82 | $22.82 | $19.38 | 1,463 |
| 2018-01-24 | $23.07 | $23.07 | $23.07 | $23.07 | $19.59 | 196 |
| 2018-01-23 | $22.93 | $22.93 | $22.93 | $22.93 | $19.47 | 210 |
| 2018-01-22 | $22.93 | $22.93 | $22.93 | $22.93 | $19.47 | 800 |
| 2018-01-19 | $23.14 | $23.14 | $23.14 | $23.14 | $19.65 | 262 |
| 2018-01-18 | $23.81 | $23.81 | $23.81 | $23.81 | $20.22 | 566 |
| 2018-01-17 | $22.29 | $22.29 | $22.29 | $22.29 | $18.93 | 47 |
| 2018-01-16 | $22.29 | $22.29 | $22.29 | $22.29 | $18.93 | 400 |
| 2018-01-12 | $21.90 | $21.90 | $21.90 | $21.90 | $18.60 | 45 |
| 2018-01-11 | $21.90 | $21.90 | $21.90 | $21.90 | $18.60 | 44 |
| 2018-01-10 | $21.90 | $21.90 | $21.90 | $21.90 | $18.60 | 200 |
| 2018-01-09 | $23.35 | $23.35 | $23.35 | $23.35 | $19.83 | 95 |
| 2018-01-08 | $22.49 | $23.35 | $22.49 | $23.35 | $19.83 | 10,530 |
| 2018-01-05 | $23.58 | $23.58 | $23.58 | $23.58 | $20.02 | 1,579 |
| 2018-01-04 | $23.32 | $23.88 | $23.32 | $23.88 | $20.28 | 378 |
| 2018-01-03 | $22.84 | $22.84 | $22.84 | $22.84 | $19.39 | 622 |
| 2018-01-02 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 137 |
| 2017-12-29 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 16 |
| 2017-12-28 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 42 |
| 2017-12-27 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 117 |
| 2017-12-26 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 36 |
| 2017-12-22 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 220 |
| 2017-12-21 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 111 |
| 2017-12-20 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 99 |
| 2017-12-19 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 140 |
| 2017-12-18 | $21.49 | $21.49 | $21.49 | $21.49 | $18.25 | 400 |
| 2017-12-15 | $21.48 | $21.48 | $21.48 | $21.48 | $18.24 | 890 |
| 2017-12-14 | $20.73 | $20.73 | $20.73 | $20.73 | $17.60 | 4,521 |
| 2017-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $18.68 | 155 |
| 2017-12-12 | $21.25 | $21.25 | $21.25 | $21.25 | $18.04 | 120 |
| 2017-12-11 | $21.25 | $21.25 | $21.25 | $21.25 | $18.04 | 1,300 |
| 2017-12-08 | $20.98 | $20.98 | $20.98 | $20.98 | $17.81 | 1,411 |
| 2017-12-07 | $21.47 | $21.47 | $21.47 | $21.47 | $18.23 | 22 |
| 2017-12-06 | $21.20 | $21.47 | $20.40 | $21.47 | $18.23 | 465 |
| 2017-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $17.83 | 247 |
| 2017-12-04 | $19.99 | $20.28 | $19.99 | $20.28 | $17.22 | 480 |
| 2017-12-01 | $19.90 | $19.90 | $19.90 | $19.90 | $16.89 | 157 |
| 2017-11-30 | $19.09 | $19.09 | $19.09 | $19.09 | $16.21 | 241 |
| 2017-11-29 | $18.90 | $18.90 | $18.90 | $18.90 | $16.05 | 4 |
| 2017-11-28 | $18.90 | $18.90 | $18.90 | $18.90 | $16.05 | 434 |
| 2017-11-27 | $19.37 | $19.37 | $19.37 | $19.37 | $16.45 | 104 |
| 2017-11-24 | $19.37 | $19.37 | $19.37 | $19.37 | $16.45 | 0 |
| 2017-11-22 | $19.37 | $19.37 | $19.37 | $19.37 | $16.45 | 100 |
| 2017-11-21 | $18.52 | $18.52 | $18.52 | $18.52 | $15.73 | 3 |
| 2017-11-20 | $18.52 | $18.52 | $18.52 | $18.52 | $15.73 | 0 |
| 2017-11-17 | $18.52 | $18.52 | $18.52 | $18.52 | $15.73 | 2,100 |
| 2017-11-16 | $18.03 | $18.03 | $18.03 | $18.03 | $15.31 | 159 |
| 2017-11-15 | $18.50 | $18.50 | $18.15 | $18.43 | $15.65 | 3,766 |
| 2017-11-14 | $19.36 | $19.36 | $19.36 | $19.36 | $16.44 | 400 |
| 2017-11-13 | $18.64 | $18.64 | $18.64 | $18.64 | $15.82 | 108 |
| 2017-11-10 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 0 |
| 2017-11-09 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 0 |
| 2017-11-08 | $19.83 | $19.83 | $19.63 | $19.63 | $16.67 | 1,922 |
| 2017-11-07 | $19.67 | $19.67 | $19.67 | $19.67 | $16.70 | 187 |
| 2017-11-06 | $19.80 | $19.80 | $19.80 | $19.80 | $16.81 | 401 |
| 2017-11-03 | $20.18 | $20.39 | $19.60 | $20.39 | $17.31 | 1,351 |
| 2017-11-02 | $20.35 | $20.35 | $20.35 | $20.35 | $17.28 | 188 |
| 2017-11-01 | $19.47 | $20.10 | $19.32 | $19.32 | $16.41 | 2,090 |
| 2017-10-31 | $18.85 | $19.05 | $18.85 | $19.05 | $16.18 | 448 |
| 2017-10-30 | $18.95 | $18.96 | $18.95 | $18.96 | $16.10 | 911 |
| 2017-10-27 | $19.06 | $19.06 | $19.06 | $19.06 | $16.18 | 1 |
| 2017-10-26 | $19.06 | $19.06 | $19.06 | $19.06 | $16.18 | 6,221 |
| 2017-10-25 | $18.86 | $18.86 | $18.77 | $18.77 | $15.94 | 925 |
| 2017-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.13 | 8,741 |
| 2017-10-23 | $19.16 | $19.16 | $19.16 | $19.16 | $16.27 | 36 |
| 2017-10-20 | $19.15 | $19.96 | $19.15 | $19.16 | $16.27 | 1,016 |
| 2017-10-19 | $18.47 | $18.47 | $18.47 | $18.47 | $15.68 | 0 |
| 2017-10-18 | $18.68 | $19.00 | $18.47 | $18.47 | $15.68 | 476 |
| 2017-10-17 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 85 |
| 2017-10-16 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 121 |
| 2017-10-13 | $19.25 | $19.30 | $19.25 | $19.30 | $16.39 | 269 |
| 2017-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $14.90 | 0 |
| 2017-10-11 | $17.55 | $17.55 | $17.55 | $17.55 | $14.90 | 0 |
| 2017-10-10 | $17.55 | $17.55 | $17.55 | $17.55 | $14.90 | 6 |
| 2017-10-09 | $17.34 | $17.55 | $17.34 | $17.55 | $14.90 | 341 |
| 2017-10-06 | $18.21 | $18.21 | $18.21 | $18.21 | $15.46 | 193 |
| 2017-10-05 | $19.89 | $19.89 | $19.89 | $19.89 | $16.89 | 107 |
| 2017-10-04 | $19.89 | $19.89 | $19.89 | $19.89 | $16.89 | 0 |
| 2017-10-03 | $19.89 | $19.89 | $19.89 | $19.89 | $16.89 | 69 |
| 2017-10-02 | $19.89 | $19.89 | $19.89 | $19.89 | $16.89 | 0 |
| 2017-09-29 | $19.89 | $19.89 | $19.89 | $19.89 | $16.89 | 200 |
| 2017-09-28 | $20.00 | $20.00 | $19.24 | $19.24 | $16.34 | 1,603 |
| 2017-09-27 | $20.14 | $20.14 | $20.14 | $20.14 | $17.10 | 105 |
| 2017-09-26 | $20.14 | $20.14 | $20.14 | $20.14 | $17.10 | 4,700 |
| 2017-09-25 | $19.35 | $20.28 | $19.35 | $20.28 | $17.22 | 2,766 |
| 2017-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $17.83 | 180 |
| 2017-09-21 | $20.82 | $20.82 | $20.82 | $20.82 | $17.68 | 129 |
| 2017-09-20 | $20.28 | $20.82 | $20.28 | $20.82 | $17.68 | 356 |
| 2017-09-19 | $20.86 | $20.86 | $20.86 | $20.86 | $17.71 | 248 |
| 2017-09-18 | $21.45 | $21.45 | $20.80 | $20.80 | $17.66 | 696 |
| 2017-09-15 | $22.34 | $22.34 | $22.34 | $22.34 | $18.97 | 53 |
| 2017-09-14 | $22.34 | $22.34 | $22.34 | $22.34 | $18.97 | 100 |
| 2017-09-13 | $22.70 | $22.70 | $22.70 | $22.70 | $19.28 | 0 |
| 2017-09-12 | $22.20 | $23.10 | $22.20 | $22.70 | $19.28 | 1,870 |
| 2017-09-11 | $23.59 | $23.59 | $23.59 | $23.59 | $20.03 | 76 |
| 2017-09-08 | $23.59 | $23.59 | $23.59 | $23.59 | $20.03 | 37 |
| 2017-09-07 | $23.59 | $23.59 | $23.59 | $23.59 | $20.03 | 592 |
| 2017-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.23 | 200 |
| 2017-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.23 | 171 |
| 2017-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $21.23 | 400 |
| 2017-08-31 | $24.69 | $24.69 | $24.38 | $24.38 | $20.70 | 930 |
| 2017-08-30 | $24.58 | $24.58 | $24.45 | $24.45 | $20.76 | 352 |
| 2017-08-29 | $24.50 | $24.50 | $24.50 | $24.50 | $20.80 | 13 |
| 2017-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.80 | 293 |
| 2017-08-25 | $22.93 | $22.93 | $22.93 | $22.93 | $19.47 | 18 |
| 2017-08-24 | $22.93 | $22.93 | $22.93 | $22.93 | $19.47 | 79 |
| 2017-08-23 | $22.93 | $22.93 | $22.93 | $22.93 | $19.47 | 36 |
| 2017-08-22 | $22.93 | $22.93 | $22.93 | $22.93 | $19.47 | 263 |
| 2017-08-21 | $23.90 | $23.90 | $23.81 | $23.81 | $20.22 | 1,000 |
| 2017-08-18 | $23.29 | $23.29 | $23.29 | $23.29 | $19.78 | 30 |
| 2017-08-17 | $23.29 | $23.29 | $23.29 | $23.29 | $19.78 | 202 |
| 2017-08-16 | $22.97 | $23.81 | $22.97 | $23.81 | $20.22 | 380 |
| 2017-08-15 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 72 |
| 2017-08-14 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 15 |
| 2017-08-11 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 94 |
| 2017-08-10 | $24.05 | $24.05 | $24.05 | $24.05 | $20.42 | 300 |
| 2017-08-09 | $24.13 | $24.13 | $24.13 | $24.13 | $20.49 | 0 |
| 2017-08-08 | $24.13 | $24.13 | $24.13 | $24.13 | $20.49 | 91 |
| 2017-08-07 | $24.13 | $24.13 | $24.13 | $24.13 | $20.49 | 200 |
| 2017-08-04 | $23.30 | $23.30 | $23.30 | $23.30 | $19.78 | 70 |
| 2017-08-03 | $23.30 | $23.30 | $23.30 | $23.30 | $19.78 | 48 |
| 2017-08-02 | $22.30 | $23.30 | $22.30 | $23.30 | $19.78 | 562 |
| 2017-08-01 | $23.60 | $23.60 | $23.60 | $23.60 | $20.04 | 191 |
| 2017-07-31 | $23.55 | $23.55 | $23.55 | $23.55 | $20.00 | 313 |
| 2017-07-28 | $24.00 | $24.04 | $24.00 | $24.04 | $20.41 | 993 |
| 2017-07-27 | $24.16 | $24.40 | $24.16 | $24.40 | $20.72 | 3,644 |
| 2017-07-26 | $23.70 | $23.70 | $22.84 | $22.84 | $19.39 | 825 |
| 2017-07-25 | $22.77 | $22.97 | $22.77 | $22.77 | $19.33 | 462 |
| 2017-07-24 | $23.18 | $23.18 | $23.18 | $23.18 | $19.68 | 181 |
| 2017-07-21 | $23.19 | $23.19 | $23.19 | $23.19 | $19.69 | 221 |
| 2017-07-20 | $23.33 | $23.33 | $23.33 | $23.33 | $19.81 | 154 |
| 2017-07-19 | $23.33 | $23.33 | $23.33 | $23.33 | $19.81 | 39 |
| 2017-07-18 | $23.33 | $23.33 | $23.33 | $23.33 | $19.81 | 113 |
| 2017-07-17 | $23.33 | $23.33 | $23.33 | $23.33 | $19.81 | 15 |
| 2017-07-14 | $22.96 | $23.33 | $22.76 | $23.33 | $19.81 | 500 |
| 2017-07-13 | $21.82 | $21.82 | $21.82 | $21.82 | $18.53 | 101 |
| 2017-07-12 | $22.66 | $22.66 | $21.82 | $21.82 | $18.53 | 1,800 |
| 2017-07-11 | $21.17 | $21.17 | $21.17 | $21.17 | $17.98 | 4 |
| 2017-07-10 | $21.17 | $21.17 | $21.17 | $21.17 | $17.98 | 13 |
| 2017-07-07 | $20.83 | $21.17 | $20.72 | $21.17 | $17.98 | 432 |
| 2017-07-06 | $21.29 | $21.29 | $21.29 | $21.29 | $18.08 | 0 |
| 2017-07-05 | $21.29 | $21.29 | $21.29 | $21.29 | $18.08 | 300 |
| 2017-07-03 | $21.08 | $21.08 | $21.08 | $21.08 | $17.90 | 14 |
| 2017-06-30 | $21.08 | $21.08 | $21.08 | $21.08 | $17.90 | 127 |
| 2017-06-29 | $21.08 | $21.08 | $21.08 | $21.08 | $17.90 | 200 |
| 2017-06-28 | $21.19 | $21.19 | $20.42 | $20.42 | $17.34 | 2,489 |
| 2017-06-27 | $20.73 | $20.73 | $20.73 | $20.73 | $17.60 | 105 |
| 2017-06-26 | $20.73 | $20.73 | $20.73 | $20.73 | $17.60 | 0 |
| 2017-06-23 | $20.73 | $20.73 | $20.73 | $20.73 | $17.60 | 200 |
| 2017-06-22 | $20.99 | $20.99 | $20.99 | $20.99 | $17.82 | 215 |
| 2017-06-21 | $20.99 | $20.99 | $20.99 | $20.99 | $17.82 | 204 |
| 2017-06-20 | $20.36 | $20.67 | $19.83 | $20.67 | $17.55 | 903 |
| 2017-06-19 | $19.78 | $19.78 | $19.78 | $19.78 | $16.80 | 1,345 |
| 2017-06-16 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 175 |
| 2017-06-15 | $20.11 | $20.11 | $20.11 | $20.11 | $17.08 | 36 |
| 2017-06-14 | $20.11 | $20.11 | $20.11 | $20.11 | $17.08 | 282 |
| 2017-06-13 | $20.58 | $20.58 | $20.58 | $20.58 | $17.48 | 100 |
| 2017-06-12 | $19.87 | $19.87 | $19.87 | $19.87 | $16.87 | 201 |
| 2017-06-09 | $19.06 | $19.06 | $19.06 | $19.06 | $16.19 | 0 |
| 2017-06-08 | $19.06 | $19.06 | $19.06 | $19.06 | $16.19 | 200 |
| 2017-06-07 | $19.16 | $19.16 | $18.76 | $18.76 | $15.93 | 1,726 |
| 2017-06-06 | $20.20 | $20.20 | $20.20 | $20.20 | $17.15 | 4,413 |
| 2017-06-05 | $19.80 | $19.80 | $19.42 | $19.78 | $16.80 | 5,319 |
| 2017-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $16.56 | 90 |
| 2017-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $16.56 | 68 |
| 2017-05-31 | $18.94 | $19.50 | $18.94 | $19.50 | $16.56 | 204 |
| 2017-05-30 | $19.31 | $19.31 | $19.31 | $19.31 | $16.39 | 20 |
| 2017-05-26 | $19.31 | $19.31 | $19.31 | $19.31 | $16.39 | 11 |
| 2017-05-25 | $19.31 | $19.31 | $19.31 | $19.31 | $16.39 | 99 |
| 2017-05-24 | $19.31 | $19.31 | $19.31 | $19.31 | $16.39 | 200 |
| 2017-05-23 | $18.76 | $18.95 | $18.76 | $18.91 | $16.06 | 3,879 |
| 2017-05-22 | $18.05 | $18.05 | $17.58 | $17.58 | $14.93 | 750 |
| 2017-05-19 | $17.90 | $18.11 | $17.13 | $18.11 | $15.38 | 776 |
| 2017-05-18 | $18.50 | $18.50 | $16.78 | $16.78 | $14.25 | 1,000 |
| 2017-05-17 | $18.00 | $18.12 | $18.00 | $18.00 | $15.28 | 1,445 |
| 2017-05-16 | $18.58 | $18.58 | $18.47 | $18.47 | $15.68 | 395 |
| 2017-05-15 | $18.15 | $18.15 | $18.15 | $18.15 | $15.41 | 162 |
| 2017-05-12 | $18.17 | $18.17 | $18.17 | $18.17 | $15.43 | 0 |
| 2017-05-11 | $18.17 | $18.17 | $18.17 | $18.17 | $15.43 | 200 |
| 2017-05-10 | $17.50 | $17.62 | $17.50 | $17.62 | $14.96 | 300 |
| 2017-05-09 | $16.45 | $16.45 | $16.45 | $16.45 | $13.97 | 114 |
| 2017-05-08 | $16.35 | $16.35 | $16.35 | $16.35 | $13.89 | 1,299 |
| 2017-05-05 | $16.53 | $16.53 | $16.53 | $16.53 | $14.04 | 67 |
| 2017-05-04 | $16.41 | $16.53 | $16.41 | $16.53 | $14.04 | 1,193 |
| 2017-05-03 | $16.55 | $16.55 | $16.55 | $16.55 | $14.06 | 299 |
| 2017-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.01 | 177 |
| 2017-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.01 | 8 |
| 2017-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.01 | 2,100 |
| 2017-04-27 | $16.56 | $16.56 | $16.47 | $16.47 | $13.99 | 745 |
| 2017-04-26 | $16.63 | $16.63 | $16.63 | $16.63 | $14.12 | 103 |
| 2017-04-25 | $16.74 | $17.09 | $16.74 | $17.09 | $14.51 | 3,278 |
| 2017-04-24 | $16.75 | $16.75 | $16.56 | $16.73 | $14.20 | 1,606 |
| 2017-04-21 | $16.02 | $16.06 | $15.94 | $15.94 | $13.54 | 665 |
| 2017-04-20 | $16.28 | $16.31 | $16.28 | $16.31 | $13.85 | 787 |
| 2017-04-19 | $16.41 | $16.41 | $16.41 | $16.41 | $13.93 | 35 |
| 2017-04-18 | $16.29 | $16.41 | $16.24 | $16.41 | $13.93 | 84,120 |
| 2017-04-17 | $16.28 | $16.28 | $16.10 | $16.20 | $13.76 | 108,240 |
| 2017-04-13 | $16.14 | $16.14 | $16.14 | $16.14 | $13.70 | 22 |
| 2017-04-12 | $16.14 | $16.14 | $16.14 | $16.14 | $13.70 | 200 |
| 2017-04-11 | $15.63 | $15.63 | $15.63 | $15.63 | $13.27 | 184 |
| 2017-04-10 | $15.63 | $15.63 | $15.63 | $15.63 | $13.27 | 0 |
| 2017-04-07 | $15.88 | $15.98 | $15.63 | $15.63 | $13.27 | 4,744 |
| 2017-04-06 | $15.72 | $15.72 | $15.72 | $15.72 | $13.35 | 248 |
| 2017-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 63,974 |
| 2017-04-04 | $15.25 | $15.58 | $15.25 | $15.30 | $12.99 | 74,841 |
| 2017-04-03 | $15.08 | $15.79 | $15.08 | $15.79 | $13.41 | 2,047 |
| 2017-03-31 | $15.87 | $15.87 | $15.87 | $15.87 | $13.48 | 288 |
| 2017-03-30 | $16.10 | $16.10 | $16.10 | $16.10 | $13.67 | 198 |
| 2017-03-29 | $15.94 | $15.98 | $15.80 | $15.80 | $13.42 | 1,607 |
| 2017-03-28 | $16.33 | $16.33 | $16.17 | $16.33 | $13.87 | 410 |
| 2017-03-27 | $16.07 | $16.07 | $16.07 | $16.07 | $13.65 | 1,872 |
| 2017-03-24 | $16.05 | $16.05 | $16.05 | $16.05 | $13.03 | 132 |
| 2017-03-23 | $16.06 | $16.12 | $16.06 | $16.12 | $13.09 | 563 |
| 2017-03-22 | $15.86 | $15.86 | $15.86 | $15.86 | $12.88 | 201 |
| 2017-03-21 | $16.88 | $16.88 | $16.15 | $16.15 | $13.12 | 1,900 |
| 2017-03-20 | $17.35 | $17.35 | $17.35 | $17.35 | $13.59 | 268 |
| 2017-03-17 | $17.30 | $17.30 | $17.30 | $17.30 | $13.55 | 212,800 |
| 2017-03-16 | $16.88 | $16.88 | $16.76 | $16.76 | $13.13 | 300 |
| 2017-03-15 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-14 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 95 |
| 2017-03-13 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-10 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-09 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-08 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-07 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-06 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 0 |
| 2017-03-03 | $16.34 | $16.34 | $16.34 | $16.34 | $12.80 | 200 |
| 2017-03-02 | $16.67 | $16.67 | $16.67 | $16.67 | $13.06 | 300 |
| 2017-03-01 | $17.13 | $17.13 | $17.13 | $17.13 | $13.42 | 0 |
| 2017-02-28 | $17.13 | $17.13 | $17.13 | $17.13 | $13.42 | 0 |
| 2017-02-27 | $17.13 | $17.13 | $17.13 | $17.13 | $13.42 | 200 |
| 2017-02-24 | $17.46 | $17.46 | $17.46 | $17.46 | $13.68 | 44 |
| 2017-02-23 | $17.46 | $17.46 | $17.46 | $17.46 | $13.68 | 0 |
| 2017-02-22 | $17.46 | $17.46 | $17.46 | $17.46 | $13.68 | 300 |
| 2017-02-21 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 0 |
| 2017-02-17 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 0 |
| 2017-02-16 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 61 |
| 2017-02-15 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 0 |
| 2017-02-14 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 10 |
| 2017-02-13 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 75 |
| 2017-02-10 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 0 |
| 2017-02-09 | $16.93 | $16.93 | $16.93 | $16.93 | $13.26 | 58 |
| 2017-02-08 | $17.02 | $17.02 | $16.93 | $16.93 | $13.26 | 364 |
| 2017-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.32 | 20,200 |
| 2017-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.32 | 0 |
| 2017-02-03 | $17.00 | $17.00 | $17.00 | $17.00 | $13.32 | 0 |
| 2017-02-02 | $16.81 | $17.12 | $16.80 | $17.00 | $13.32 | 250,504 |
| 2017-02-01 | $16.60 | $16.60 | $16.59 | $16.59 | $13.00 | 262 |
| 2017-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $13.00 | 174 |
| 2017-01-30 | $16.41 | $16.60 | $16.41 | $16.60 | $13.00 | 3,043 |
| 2017-01-27 | $15.58 | $15.80 | $15.58 | $15.80 | $12.38 | 887 |
| 2017-01-26 | $16.52 | $16.52 | $16.52 | $16.52 | $12.94 | 0 |
| 2017-01-25 | $16.52 | $16.52 | $16.52 | $16.52 | $12.94 | 257 |
| 2017-01-24 | $16.31 | $16.31 | $16.31 | $16.31 | $12.78 | 185 |
| 2017-01-23 | $16.40 | $16.40 | $16.40 | $16.40 | $12.85 | 141 |
| 2017-01-20 | $15.95 | $16.40 | $15.95 | $16.40 | $12.85 | 2,773 |
| 2017-01-19 | $15.86 | $15.86 | $15.85 | $15.85 | $12.42 | 2,235 |
| 2017-01-18 | $16.56 | $16.56 | $16.56 | $16.56 | $12.97 | 203 |
| 2017-01-17 | $16.50 | $16.56 | $16.50 | $16.56 | $12.97 | 317 |
| 2017-01-13 | $15.15 | $16.26 | $15.15 | $15.86 | $12.42 | 4,636 |
| 2017-01-12 | $14.73 | $14.73 | $14.68 | $14.68 | $11.50 | 321 |
| 2017-01-11 | $14.04 | $14.04 | $13.94 | $13.94 | $10.92 | 530 |
| 2017-01-10 | $15.08 | $15.10 | $14.88 | $14.93 | $11.70 | 1,472 |
| 2017-01-09 | $16.02 | $16.02 | $16.02 | $16.02 | $12.55 | 136 |
| 2017-01-06 | $15.20 | $16.02 | $15.20 | $16.02 | $12.55 | 569 |
| 2017-01-05 | $15.71 | $15.71 | $15.71 | $15.71 | $12.31 | 96 |
| 2017-01-04 | $15.71 | $15.71 | $15.71 | $15.71 | $12.31 | 93 |
| 2017-01-03 | $15.71 | $15.71 | $15.71 | $15.71 | $12.31 | 68 |
| 2016-12-30 | $15.71 | $15.71 | $15.71 | $15.71 | $12.31 | 201 |
| 2016-12-29 | $15.68 | $15.68 | $15.51 | $15.51 | $12.15 | 758 |
| 2016-12-28 | $14.88 | $14.88 | $14.88 | $14.88 | $11.66 | 1,525 |
| 2016-12-27 | $14.78 | $14.78 | $14.78 | $14.78 | $11.58 | 203 |
| 2016-12-23 | $15.85 | $15.85 | $15.85 | $15.85 | $12.41 | 93 |
| 2016-12-22 | $15.85 | $15.85 | $15.85 | $15.85 | $12.41 | 126 |
| 2016-12-21 | $15.15 | $15.15 | $15.15 | $15.15 | $11.87 | 85 |
| 2016-12-20 | $15.55 | $15.55 | $15.15 | $15.15 | $11.87 | 2,843 |
| 2016-12-19 | $15.55 | $15.55 | $15.55 | $15.55 | $12.18 | 114 |
| 2016-12-16 | $15.35 | $15.55 | $15.35 | $15.55 | $12.18 | 444 |
| 2016-12-15 | $15.23 | $15.68 | $14.96 | $15.68 | $12.28 | 1,087 |
| 2016-12-14 | $15.18 | $15.18 | $15.17 | $15.17 | $11.88 | 518 |
| 2016-12-13 | $15.23 | $15.23 | $15.23 | $15.23 | $11.93 | 529 |
| 2016-12-12 | $15.26 | $15.26 | $15.26 | $15.26 | $11.95 | 56 |
| 2016-12-09 | $15.19 | $15.26 | $15.19 | $15.26 | $11.95 | 707 |
| 2016-12-08 | $14.68 | $14.72 | $14.68 | $14.68 | $11.50 | 1,002 |
| 2016-12-07 | $15.50 | $15.93 | $15.50 | $15.93 | $12.48 | 3,107 |
| 2016-12-06 | $15.50 | $15.50 | $15.50 | $15.50 | $12.14 | 183 |
| 2016-12-05 | $14.41 | $14.41 | $14.41 | $14.41 | $11.29 | 143 |
| 2016-12-02 | $14.41 | $14.41 | $14.41 | $14.41 | $11.29 | 446 |
| 2016-12-01 | $14.75 | $14.75 | $14.75 | $14.75 | $11.55 | 0 |
| 2016-11-30 | $14.75 | $14.75 | $14.75 | $14.75 | $11.55 | 566 |
| 2016-11-29 | $14.55 | $14.55 | $14.55 | $14.55 | $11.40 | 258 |
| 2016-11-28 | $14.36 | $15.03 | $14.36 | $15.03 | $11.77 | 361 |
| 2016-11-25 | $15.06 | $15.06 | $15.06 | $15.06 | $11.80 | 30 |
| 2016-11-23 | $15.06 | $15.06 | $15.06 | $15.06 | $11.80 | 80 |
| 2016-11-22 | $14.73 | $15.06 | $14.73 | $15.06 | $11.80 | 1,072 |
| 2016-11-21 | $15.39 | $15.39 | $15.39 | $15.39 | $12.06 | 222 |
| 2016-11-18 | $14.83 | $14.88 | $14.83 | $14.88 | $11.66 | 261 |
| 2016-11-17 | $14.81 | $14.99 | $14.43 | $14.99 | $11.74 | 975 |
| 2016-11-16 | $14.87 | $14.87 | $14.87 | $14.87 | $11.65 | 2,308 |
| 2016-11-15 | $15.45 | $15.45 | $15.45 | $15.45 | $12.10 | 792 |
| 2016-11-14 | $15.25 | $15.25 | $15.25 | $15.25 | $11.95 | 200 |
| 2016-11-11 | $16.05 | $16.05 | $16.05 | $16.05 | $12.58 | 70 |
| 2016-11-10 | $16.05 | $16.05 | $16.05 | $16.05 | $12.58 | 42 |
| 2016-11-09 | $16.05 | $16.05 | $16.05 | $16.05 | $12.58 | 78 |
| 2016-11-08 | $15.56 | $16.05 | $15.47 | $16.05 | $12.58 | 794 |
| 2016-11-07 | $15.80 | $15.80 | $15.80 | $15.80 | $12.38 | 244 |
| 2016-11-04 | $15.58 | $15.58 | $14.99 | $15.33 | $12.01 | 2,350 |
| 2016-11-03 | $16.36 | $16.36 | $16.36 | $16.36 | $12.82 | 160 |
| 2016-11-02 | $16.80 | $16.80 | $16.80 | $16.80 | $13.16 | 37 |
| 2016-11-01 | $16.80 | $16.80 | $16.80 | $16.80 | $13.16 | 1,501 |
| 2016-10-31 | $16.71 | $16.71 | $16.71 | $16.71 | $13.09 | 107 |
| 2016-10-28 | $16.65 | $16.71 | $16.65 | $16.71 | $13.09 | 626 |
| 2016-10-27 | $16.90 | $16.90 | $16.36 | $16.40 | $12.85 | 1,227 |
| 2016-10-26 | $16.75 | $16.94 | $16.75 | $16.94 | $13.27 | 505 |
| 2016-10-25 | $17.35 | $17.35 | $17.35 | $17.35 | $13.59 | 300 |
| 2016-10-24 | $17.40 | $17.40 | $17.40 | $17.40 | $13.63 | 52 |
| 2016-10-21 | $17.40 | $17.40 | $17.40 | $17.40 | $13.63 | 1,127 |
| 2016-10-20 | $17.35 | $17.35 | $17.35 | $17.35 | $13.59 | 1 |
| 2016-10-19 | $17.58 | $17.58 | $17.35 | $17.35 | $13.59 | 7,409 |
| 2016-10-18 | $17.20 | $17.51 | $17.20 | $17.51 | $13.71 | 2,179 |
| 2016-10-17 | $16.37 | $16.37 | $16.37 | $16.37 | $12.82 | 154 |
| 2016-10-14 | $16.85 | $16.85 | $16.85 | $16.85 | $13.20 | 347 |
| 2016-10-13 | $16.44 | $16.44 | $16.44 | $16.44 | $12.88 | 104 |
| 2016-10-12 | $16.95 | $16.95 | $16.11 | $16.11 | $12.62 | 376 |
| 2016-10-11 | $16.06 | $17.15 | $16.06 | $17.15 | $13.43 | 855 |
| 2016-10-10 | $16.10 | $16.56 | $16.10 | $16.56 | $12.97 | 1,080 |
| 2016-10-07 | $16.90 | $16.91 | $16.82 | $16.82 | $13.18 | 3,512 |
| 2016-10-06 | $16.95 | $16.95 | $16.90 | $16.90 | $13.24 | 1,308 |
| 2016-10-05 | $16.75 | $16.75 | $16.66 | $16.66 | $13.05 | 813 |
| 2016-10-04 | $16.41 | $16.41 | $16.00 | $16.10 | $12.61 | 7,177 |
| 2016-10-03 | $16.65 | $16.65 | $16.65 | $16.65 | $13.04 | 819 |
| 2016-09-30 | $16.00 | $16.30 | $16.00 | $16.30 | $12.77 | 4,491 |
| 2016-09-29 | $16.14 | $16.16 | $15.64 | $16.16 | $12.66 | 2,104 |
| 2016-09-28 | $16.01 | $16.01 | $16.01 | $16.01 | $12.54 | 815 |
| 2016-09-27 | $16.25 | $16.39 | $15.85 | $16.22 | $12.71 | 2,107 |
| 2016-09-26 | $15.96 | $15.96 | $15.96 | $15.96 | $12.50 | 223 |
| 2016-09-23 | $16.27 | $16.27 | $16.00 | $16.00 | $12.53 | 1,068 |
| 2016-09-22 | $15.92 | $15.92 | $15.23 | $15.23 | $11.93 | 467 |
| 2016-09-21 | $15.09 | $15.33 | $14.43 | $15.33 | $12.01 | 1,696 |
| 2016-09-20 | $15.12 | $15.12 | $15.12 | $15.12 | $11.84 | 93 |
| 2016-09-19 | $15.12 | $15.12 | $15.12 | $15.12 | $11.84 | 142 |
| 2016-09-16 | $15.06 | $15.06 | $15.00 | $15.00 | $11.75 | 531 |
| 2016-09-15 | $15.27 | $15.27 | $15.27 | $15.27 | $11.96 | 468 |
| 2016-09-14 | $15.51 | $15.51 | $15.51 | $15.51 | $12.15 | 277 |
| 2016-09-13 | $15.40 | $15.40 | $15.40 | $15.40 | $12.06 | 921 |
| 2016-09-12 | $15.39 | $15.39 | $15.39 | $15.39 | $12.06 | 156 |
| 2016-09-09 | $15.39 | $15.39 | $15.39 | $15.39 | $12.06 | 27,835 |
| 2016-09-08 | $15.39 | $15.39 | $15.39 | $15.39 | $12.06 | 431 |
| 2016-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $11.75 | 275 |
| 2016-09-06 | $15.42 | $15.42 | $15.42 | $15.42 | $12.08 | 119 |
| 2016-09-02 | $15.42 | $15.42 | $15.42 | $15.42 | $12.08 | 120 |
| 2016-09-01 | $15.13 | $15.43 | $15.13 | $15.43 | $12.09 | 4,321 |
| 2016-08-31 | $15.82 | $15.82 | $15.79 | $15.79 | $12.37 | 332 |
| 2016-08-30 | $16.12 | $16.12 | $16.12 | $16.12 | $12.62 | 116 |
| 2016-08-29 | $16.12 | $16.12 | $16.12 | $16.12 | $12.62 | 11,366 |
| 2016-08-26 | $15.95 | $16.10 | $15.95 | $15.97 | $12.51 | 110,834 |
| 2016-08-25 | $15.98 | $16.14 | $15.98 | $16.14 | $12.64 | 1,860 |
| 2016-08-24 | $15.96 | $15.98 | $15.94 | $15.94 | $12.48 | 735 |
| 2016-08-23 | $16.18 | $16.39 | $16.18 | $16.39 | $12.84 | 498 |
| 2016-08-22 | $16.59 | $16.59 | $16.59 | $16.59 | $13.00 | 0 |
| 2016-08-19 | $16.46 | $16.59 | $15.87 | $16.59 | $13.00 | 1,213 |
| 2016-08-18 | $16.40 | $16.40 | $16.40 | $16.40 | $12.85 | 2,048 |
| 2016-08-17 | $16.47 | $16.76 | $16.47 | $16.69 | $13.07 | 513 |
| 2016-08-16 | $16.09 | $16.40 | $16.09 | $16.40 | $12.85 | 3,199 |
| 2016-08-15 | $16.00 | $16.00 | $16.00 | $16.00 | $12.53 | 2,188 |
| 2016-08-12 | $15.93 | $15.93 | $15.55 | $15.93 | $12.48 | 1,205 |
| 2016-08-11 | $16.29 | $16.34 | $16.18 | $16.18 | $12.67 | 2,580 |
| 2016-08-10 | $16.35 | $16.35 | $16.35 | $16.35 | $12.81 | 77 |
| 2016-08-09 | $16.35 | $16.40 | $16.32 | $16.35 | $12.81 | 2,535 |
| 2016-08-08 | $15.23 | $15.47 | $15.14 | $15.45 | $12.10 | 7,547 |
| 2016-08-05 | $13.82 | $14.42 | $13.82 | $14.41 | $11.29 | 2,779 |
| 2016-08-04 | $14.28 | $14.28 | $14.28 | $14.28 | $11.19 | 380 |
| 2016-08-03 | $14.36 | $14.36 | $14.36 | $14.36 | $11.25 | 249 |
| 2016-08-02 | $14.01 | $14.01 | $14.01 | $14.01 | $10.97 | 99 |
| 2016-08-01 | $14.01 | $14.01 | $14.01 | $14.01 | $10.97 | 54 |
| 2016-07-29 | $14.01 | $14.01 | $14.01 | $14.01 | $10.97 | 0 |
| 2016-07-28 | $14.01 | $14.01 | $14.01 | $14.01 | $10.97 | 0 |
| 2016-07-27 | $14.01 | $14.01 | $14.01 | $14.01 | $10.97 | 0 |
| 2016-07-26 | $14.26 | $14.26 | $14.01 | $14.01 | $10.97 | 1,125 |
| 2016-07-25 | $15.00 | $15.00 | $15.00 | $15.00 | $11.75 | 200 |
| 2016-07-22 | $14.14 | $14.14 | $14.14 | $14.14 | $11.08 | 200 |
| 2016-07-21 | $13.85 | $13.87 | $13.74 | $13.81 | $10.82 | 3,565 |
| 2016-07-20 | $14.69 | $14.72 | $14.32 | $14.32 | $11.22 | 1,734 |
| 2016-07-19 | $15.80 | $15.85 | $15.12 | $15.12 | $11.84 | 3,204 |
| 2016-07-18 | $14.39 | $15.09 | $14.39 | $15.09 | $11.82 | 9,311 |
| 2016-07-15 | $18.14 | $18.14 | $17.71 | $17.71 | $13.87 | 327 |
| 2016-07-14 | $18.19 | $18.25 | $17.74 | $18.05 | $14.14 | 7,309 |
| 2016-07-13 | $18.15 | $18.15 | $18.15 | $18.15 | $14.22 | 12,000 |
| 2016-07-12 | $18.19 | $18.19 | $18.15 | $18.15 | $14.22 | 1,613 |
| 2016-07-11 | $16.85 | $16.85 | $16.85 | $16.85 | $13.20 | 35 |
| 2016-07-08 | $16.85 | $16.85 | $16.85 | $16.85 | $13.20 | 100 |
| 2016-07-07 | $16.69 | $16.69 | $16.69 | $16.69 | $13.07 | 134 |
| 2016-07-06 | $16.63 | $16.63 | $16.63 | $16.63 | $13.03 | 162 |
| 2016-07-05 | $16.78 | $16.78 | $16.78 | $16.78 | $13.14 | 280 |
| 2016-07-01 | $16.82 | $16.82 | $16.82 | $16.82 | $13.18 | 1,068 |
| 2016-06-30 | $17.79 | $17.79 | $17.79 | $17.79 | $13.94 | 267 |
| 2016-06-29 | $17.61 | $18.18 | $17.56 | $17.79 | $13.94 | 22,359 |
| 2016-06-28 | $18.93 | $18.93 | $18.93 | $18.93 | $14.83 | 348 |
| 2016-06-27 | $18.71 | $18.71 | $17.57 | $17.57 | $13.76 | 938 |
| 2016-06-24 | $18.92 | $18.92 | $18.92 | $18.92 | $14.82 | 368 |
| 2016-06-23 | $18.92 | $18.92 | $18.92 | $18.92 | $14.82 | 66 |
| 2016-06-22 | $18.92 | $18.92 | $18.92 | $18.92 | $14.82 | 220 |
| 2016-06-21 | $18.89 | $18.89 | $18.89 | $18.89 | $14.79 | 62 |
| 2016-06-20 | $18.56 | $18.89 | $18.56 | $18.89 | $14.79 | 472 |
| 2016-06-17 | $18.54 | $18.54 | $18.46 | $18.54 | $14.52 | 442 |
| 2016-06-16 | $17.61 | $17.61 | $17.61 | $17.61 | $13.79 | 142 |
| 2016-06-15 | $17.61 | $17.61 | $17.61 | $17.61 | $13.79 | 165 |
| 2016-06-14 | $17.61 | $17.61 | $17.61 | $17.61 | $13.79 | 582 |
| 2016-06-13 | $17.61 | $19.67 | $17.61 | $19.67 | $15.41 | 49 |
| 2016-06-10 | $19.67 | $19.67 | $19.67 | $19.67 | $15.41 | 102 |
| 2016-06-09 | $19.67 | $19.67 | $19.67 | $19.67 | $15.41 | 0 |
| 2016-06-08 | $19.67 | $19.67 | $19.67 | $19.67 | $15.41 | 132 |
| 2016-06-07 | $19.67 | $19.67 | $19.67 | $19.67 | $15.41 | 1,521 |
| 2016-06-06 | $19.67 | $19.67 | $19.67 | $19.67 | $15.41 | 33 |
| 2016-06-03 | $19.67 | $19.67 | $19.67 | $19.67 | $15.41 | 292 |
| 2016-06-02 | $19.44 | $19.44 | $19.44 | $19.44 | $15.23 | 734 |
| 2016-06-01 | $20.43 | $20.43 | $20.43 | $20.43 | $16.00 | 0 |
| 2016-05-31 | $20.43 | $20.43 | $20.43 | $20.43 | $16.00 | 0 |
| 2016-05-27 | $20.34 | $20.43 | $20.34 | $20.43 | $16.00 | 439 |
| 2016-05-26 | $20.73 | $20.73 | $20.09 | $20.09 | $15.74 | 379 |
| 2016-05-25 | $19.93 | $19.93 | $19.93 | $19.93 | $15.61 | 116 |
| 2016-05-24 | $19.93 | $19.93 | $19.93 | $19.93 | $15.61 | 1 |
| 2016-05-23 | $19.93 | $19.93 | $19.93 | $19.93 | $15.61 | 101 |
| 2016-05-20 | $19.93 | $19.93 | $19.93 | $19.93 | $15.61 | 147 |
| 2016-05-19 | $19.93 | $19.93 | $19.93 | $19.93 | $15.61 | 545 |
| 2016-05-18 | $21.02 | $21.02 | $21.02 | $21.02 | $16.47 | 41 |
| 2016-05-17 | $21.02 | $21.02 | $21.02 | $21.02 | $16.47 | 33 |
| 2016-05-16 | $21.02 | $21.02 | $21.02 | $21.02 | $16.47 | 82 |
| 2016-05-13 | $21.02 | $21.02 | $21.02 | $21.02 | $16.47 | 439 |
| 2016-05-12 | $20.39 | $20.39 | $20.39 | $20.39 | $15.97 | 20 |
| 2016-05-11 | $20.39 | $20.39 | $20.39 | $20.39 | $15.97 | 90 |
| 2016-05-10 | $20.39 | $20.39 | $20.39 | $20.39 | $15.97 | 187 |
| 2016-05-09 | $22.02 | $22.02 | $22.02 | $22.02 | $17.25 | 17 |
| 2016-05-06 | $22.02 | $22.02 | $21.90 | $22.02 | $17.25 | 2,133 |
| 2016-05-05 | $20.16 | $20.16 | $20.16 | $20.16 | $15.79 | 0 |
| 2016-05-04 | $20.24 | $20.24 | $20.16 | $20.16 | $15.79 | 2,739 |
| 2016-05-03 | $22.68 | $22.68 | $22.68 | $22.68 | $17.77 | 75 |
| 2016-05-02 | $22.68 | $22.68 | $22.68 | $22.68 | $17.77 | 374 |
| 2016-04-29 | $23.17 | $23.17 | $23.17 | $23.17 | $18.15 | 37 |
| 2016-04-28 | $23.17 | $23.17 | $23.17 | $23.17 | $18.15 | 216 |
| 2016-04-27 | $22.16 | $23.17 | $22.16 | $23.17 | $18.15 | 310 |
| 2016-04-26 | $23.86 | $23.86 | $23.86 | $23.86 | $18.69 | 50 |
| 2016-04-25 | $23.86 | $23.86 | $23.86 | $23.86 | $18.69 | 2 |
| 2016-04-22 | $23.86 | $23.86 | $23.86 | $23.86 | $18.69 | 18 |
| 2016-04-21 | $23.86 | $23.86 | $23.86 | $23.86 | $18.69 | 76 |
| 2016-04-20 | $24.02 | $24.02 | $23.86 | $23.86 | $18.69 | 407 |
| 2016-04-19 | $24.47 | $24.47 | $24.47 | $24.47 | $19.17 | 49 |
| 2016-04-18 | $24.47 | $24.47 | $24.47 | $24.47 | $19.17 | 98 |
| 2016-04-15 | $24.47 | $24.47 | $24.47 | $24.47 | $19.17 | 281 |
| 2016-04-14 | $23.92 | $23.92 | $23.92 | $23.92 | $18.74 | 32 |
| 2016-04-13 | $23.92 | $23.92 | $23.92 | $23.92 | $18.74 | 144 |
| 2016-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $19.27 | 203 |
| 2016-04-11 | $24.78 | $24.78 | $24.78 | $24.78 | $19.41 | 35 |
| 2016-04-08 | $24.78 | $24.78 | $24.78 | $24.78 | $19.41 | 87 |
| 2016-04-07 | $24.68 | $24.78 | $24.68 | $24.78 | $19.41 | 1,112 |
| 2016-04-06 | $24.44 | $24.44 | $24.44 | $24.44 | $19.15 | 274 |
| 2016-04-05 | $23.41 | $23.41 | $23.41 | $23.41 | $18.34 | 92 |
| 2016-04-04 | $23.41 | $23.41 | $23.41 | $23.41 | $18.34 | 62 |
| 2016-04-01 | $23.41 | $23.41 | $23.41 | $23.41 | $18.34 | 0 |
| 2016-03-31 | $23.41 | $23.41 | $23.41 | $23.41 | $18.34 | 145 |
| 2016-03-30 | $22.55 | $23.41 | $22.55 | $23.41 | $18.34 | 721 |
| 2016-03-29 | $22.90 | $23.02 | $22.90 | $23.02 | $18.03 | 1,550 |
| 2016-03-28 | $22.96 | $23.12 | $22.03 | $22.03 | $17.26 | 579 |
| 2016-03-24 | $22.25 | $22.25 | $22.25 | $22.25 | $16.51 | 798 |
| 2016-03-23 | $22.50 | $22.82 | $22.50 | $22.82 | $16.93 | 334 |
| 2016-03-22 | $23.85 | $23.85 | $23.21 | $23.21 | $17.22 | 2,007 |
| 2016-03-21 | $25.05 | $25.05 | $25.05 | $25.05 | $17.76 | 468 |
| 2016-03-18 | $24.92 | $24.92 | $24.87 | $24.87 | $17.63 | 205 |
| 2016-03-17 | $24.82 | $25.18 | $24.78 | $25.18 | $17.85 | 609 |
| 2016-03-16 | $24.75 | $24.75 | $24.75 | $24.75 | $17.54 | 101 |
| 2016-03-15 | $24.16 | $24.16 | $24.16 | $24.16 | $17.13 | 53 |
| 2016-03-14 | $24.13 | $24.16 | $24.13 | $24.16 | $17.13 | 464 |
| 2016-03-11 | $23.63 | $23.63 | $23.63 | $23.63 | $16.75 | 583 |
| 2016-03-10 | $23.26 | $23.26 | $23.26 | $23.26 | $16.49 | 9 |
| 2016-03-09 | $23.26 | $23.26 | $23.26 | $23.26 | $16.49 | 89 |
| 2016-03-08 | $23.26 | $23.26 | $23.26 | $23.26 | $16.49 | 88 |
| 2016-03-07 | $23.26 | $23.26 | $23.26 | $23.26 | $16.49 | 87 |
| 2016-03-04 | $23.26 | $23.26 | $23.26 | $23.26 | $16.49 | 186 |
| 2016-03-03 | $23.69 | $23.69 | $23.69 | $23.69 | $16.79 | 0 |
| 2016-03-02 | $23.69 | $23.69 | $23.69 | $23.69 | $16.79 | 232 |
| 2016-03-01 | $23.85 | $23.85 | $23.85 | $23.85 | $16.91 | 158 |
| 2016-02-29 | $23.85 | $23.85 | $23.85 | $23.85 | $16.91 | 149 |
| 2016-02-26 | $23.91 | $23.91 | $23.85 | $23.85 | $16.91 | 1,741 |
| 2016-02-25 | $23.71 | $23.71 | $23.71 | $23.71 | $16.81 | 209 |
| 2016-02-24 | $22.87 | $23.21 | $22.70 | $23.20 | $16.45 | 13,693 |
| 2016-02-23 | $22.90 | $22.91 | $22.86 | $22.91 | $16.24 | 6,003 |
| 2016-02-22 | $21.29 | $21.29 | $21.29 | $21.29 | $15.09 | 100 |
| 2016-02-19 | $21.29 | $21.29 | $21.29 | $21.29 | $15.09 | 200 |
| 2016-02-18 | $21.97 | $22.01 | $21.97 | $22.01 | $15.60 | 1,049 |
| 2016-02-17 | $20.51 | $20.51 | $20.51 | $20.51 | $14.54 | 182 |
| 2016-02-16 | $19.94 | $19.94 | $19.71 | $19.71 | $13.97 | 6,818 |
| 2016-02-12 | $22.30 | $22.30 | $22.30 | $22.30 | $15.81 | 11 |
| 2016-02-11 | $22.30 | $22.30 | $22.30 | $22.30 | $15.81 | 70 |
| 2016-02-10 | $22.30 | $22.30 | $22.30 | $22.30 | $15.81 | 87 |
| 2016-02-09 | $22.30 | $22.30 | $22.30 | $22.30 | $15.81 | 91 |
| 2016-02-08 | $22.28 | $22.30 | $22.28 | $22.30 | $15.81 | 535 |
| 2016-02-05 | $23.02 | $23.02 | $23.02 | $23.02 | $16.32 | 0 |
| 2016-02-04 | $23.02 | $23.02 | $23.02 | $23.02 | $16.32 | 0 |
| 2016-02-03 | $23.02 | $23.02 | $23.02 | $23.02 | $16.32 | 0 |
| 2016-02-02 | $23.02 | $23.02 | $23.02 | $23.02 | $16.32 | 71 |
| 2016-02-01 | $23.02 | $23.02 | $23.02 | $23.02 | $16.32 | 237 |
| 2016-01-29 | $22.96 | $22.96 | $22.96 | $22.96 | $16.28 | 0 |
| 2016-01-28 | $22.96 | $22.96 | $22.96 | $22.96 | $16.28 | 111 |
| 2016-01-27 | $22.96 | $22.96 | $22.96 | $22.96 | $16.28 | 141 |
| 2016-01-26 | $22.96 | $22.96 | $22.96 | $22.96 | $16.28 | 630 |
| 2016-01-25 | $22.29 | $22.37 | $22.28 | $22.37 | $15.86 | 2,577 |
| 2016-01-22 | $21.80 | $21.80 | $21.80 | $21.80 | $15.45 | 244 |
| 2016-01-21 | $21.04 | $21.30 | $21.04 | $21.30 | $15.10 | 904 |
| 2016-01-20 | $21.57 | $21.83 | $21.22 | $21.83 | $15.47 | 2,682 |
| 2016-01-19 | $22.32 | $22.32 | $22.32 | $22.32 | $15.82 | 669 |
| 2016-01-15 | $22.21 | $22.21 | $22.21 | $22.21 | $15.75 | 112 |
| 2016-01-14 | $22.87 | $22.87 | $22.87 | $22.87 | $16.21 | 492 |
| 2016-01-13 | $23.39 | $23.39 | $23.39 | $23.39 | $16.58 | 3,094 |
| 2016-01-12 | $23.64 | $23.64 | $23.53 | $23.53 | $16.68 | 950 |
| 2016-01-11 | $23.31 | $23.41 | $23.26 | $23.41 | $16.59 | 493 |
| 2016-01-08 | $23.59 | $23.59 | $23.57 | $23.57 | $16.71 | 2,358 |
| 2016-01-07 | $23.85 | $23.85 | $23.85 | $23.85 | $16.91 | 75 |
| 2016-01-06 | $23.85 | $23.85 | $23.85 | $23.85 | $16.91 | 0 |
| 2016-01-05 | $23.89 | $23.89 | $23.85 | $23.85 | $16.91 | 1,266 |
| 2016-01-04 | $23.88 | $23.88 | $23.76 | $23.76 | $16.84 | 855 |
| 2015-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $17.76 | 253 |
| 2015-12-30 | $25.86 | $25.86 | $25.86 | $25.86 | $18.33 | 400 |
| 2015-12-29 | $26.01 | $26.01 | $25.89 | $26.01 | $18.44 | 2,726 |
| 2015-12-28 | $26.59 | $26.70 | $26.59 | $26.70 | $18.93 | 393 |
| 2015-12-24 | $26.32 | $26.32 | $26.32 | $26.32 | $18.66 | 82 |
| 2015-12-23 | $26.22 | $26.32 | $26.18 | $26.32 | $18.66 | 5,611 |
| 2015-12-22 | $25.54 | $25.54 | $25.46 | $25.46 | $18.05 | 879 |
| 2015-12-21 | $25.74 | $25.74 | $25.74 | $25.74 | $18.24 | 370 |
| 2015-12-18 | $25.77 | $25.77 | $25.77 | $25.77 | $18.27 | 253 |
| 2015-12-17 | $26.37 | $26.45 | $26.28 | $26.28 | $18.63 | 7,875 |
| 2015-12-16 | $25.81 | $25.81 | $25.80 | $25.80 | $18.29 | 2,332 |
| 2015-12-15 | $25.49 | $25.49 | $25.37 | $25.37 | $17.98 | 708 |
| 2015-12-14 | $25.15 | $25.15 | $24.75 | $24.75 | $17.54 | 330 |
| 2015-12-11 | $26.36 | $26.43 | $26.14 | $26.14 | $18.53 | 916 |
| 2015-12-10 | $26.67 | $26.67 | $26.40 | $26.40 | $18.71 | 679 |
| 2015-12-09 | $28.67 | $28.67 | $28.67 | $28.67 | $20.32 | 2 |
| 2015-12-08 | $28.67 | $28.67 | $28.67 | $28.67 | $20.32 | 202 |
| 2015-12-07 | $28.24 | $28.24 | $28.24 | $28.24 | $20.02 | 194 |
| 2015-12-04 | $28.56 | $28.56 | $28.56 | $28.56 | $20.25 | 40 |
| 2015-12-03 | $28.56 | $28.56 | $28.56 | $28.56 | $20.25 | 2,562 |
| 2015-12-02 | $28.88 | $28.88 | $28.56 | $28.56 | $20.25 | 2,562 |
| 2015-12-01 | $28.83 | $28.83 | $28.83 | $28.83 | $20.44 | 267 |
| 2015-11-30 | $29.34 | $29.34 | $28.89 | $28.89 | $20.48 | 347 |
| 2015-11-27 | $30.57 | $30.57 | $30.57 | $30.57 | $21.67 | 62 |
| 2015-11-25 | $30.57 | $30.57 | $30.57 | $30.57 | $21.67 | 83 |
| 2015-11-24 | $30.42 | $30.57 | $30.42 | $30.57 | $21.67 | 792 |
| 2015-11-23 | $31.82 | $31.82 | $31.58 | $31.58 | $22.39 | 4,993 |
| 2015-11-20 | $32.91 | $32.91 | $32.91 | $32.91 | $23.33 | 52 |
| 2015-11-19 | $32.91 | $32.91 | $32.91 | $32.91 | $23.33 | 0 |
| 2015-11-18 | $32.91 | $32.91 | $32.91 | $32.91 | $23.33 | 405 |
| 2015-11-17 | $31.80 | $31.80 | $31.80 | $31.80 | $22.54 | 79 |
| 2015-11-16 | $31.77 | $31.80 | $31.68 | $31.80 | $22.54 | 1,285 |
| 2015-11-13 | $31.58 | $31.58 | $31.58 | $31.58 | $22.39 | 1 |
| 2015-11-12 | $31.58 | $31.58 | $31.58 | $31.58 | $22.39 | 118 |
| 2015-11-11 | $31.93 | $31.93 | $31.93 | $31.93 | $22.63 | 564 |
| 2015-11-10 | $31.66 | $31.66 | $31.66 | $31.66 | $22.44 | 42 |
| 2015-11-09 | $31.66 | $31.66 | $31.66 | $31.66 | $22.44 | 199 |
| 2015-11-06 | $32.11 | $32.11 | $32.11 | $32.11 | $22.76 | 26 |
| 2015-11-05 | $32.11 | $32.11 | $32.11 | $32.11 | $22.76 | 622 |
| 2015-11-04 | $32.77 | $32.80 | $32.61 | $32.80 | $23.25 | 3,198 |
| 2015-11-03 | $33.84 | $33.99 | $33.84 | $33.99 | $24.09 | 11,904 |
| 2015-11-02 | $33.73 | $33.73 | $33.25 | $33.65 | $23.85 | 2,231 |
| 2015-10-30 | $31.08 | $31.08 | $31.08 | $31.08 | $22.03 | 0 |
| 2015-10-29 | $31.03 | $31.08 | $30.72 | $31.08 | $22.03 | 1,609 |
| 2015-10-28 | $31.59 | $31.59 | $30.92 | $30.92 | $21.92 | 2,043 |
| 2015-10-27 | $32.28 | $32.50 | $32.26 | $32.50 | $23.04 | 43 |
| 2015-10-26 | $32.28 | $32.50 | $32.26 | $32.50 | $23.04 | 0 |
| 2015-10-23 | $32.28 | $32.50 | $32.26 | $32.50 | $23.04 | 1,025 |
| 2015-10-22 | $33.04 | $33.25 | $32.88 | $32.88 | $23.31 | 1,071 |
| 2015-10-21 | $33.05 | $33.05 | $32.88 | $32.88 | $23.31 | 37,274 |
| 2015-10-20 | $32.32 | $32.32 | $32.16 | $32.18 | $22.81 | 12,194 |
| 2015-10-19 | $31.77 | $31.77 | $31.77 | $31.77 | $22.52 | 2,627 |
| 2015-10-16 | $31.71 | $31.77 | $31.71 | $31.77 | $22.52 | 477 |
| 2015-10-15 | $31.80 | $31.80 | $31.80 | $31.80 | $22.54 | 141 |
| 2015-10-14 | $31.41 | $31.41 | $31.39 | $31.39 | $22.25 | 7,881 |
| 2015-10-13 | $31.27 | $31.27 | $31.27 | $31.27 | $22.17 | 2,943 |
| 2015-10-12 | $31.07 | $31.27 | $31.07 | $31.27 | $22.17 | 2,909 |
| 2015-10-09 | $31.94 | $31.94 | $31.94 | $31.94 | $22.64 | 1,335 |
| 2015-10-08 | $31.66 | $31.94 | $31.66 | $31.94 | $22.64 | 396 |
| 2015-10-07 | $31.40 | $31.62 | $31.36 | $31.36 | $22.23 | 8,600 |
| 2015-10-06 | $31.51 | $31.78 | $31.44 | $31.53 | $22.35 | 10,939 |
| 2015-10-05 | $31.26 | $31.26 | $31.26 | $31.26 | $22.16 | 200 |
| 2015-10-02 | $31.09 | $31.26 | $30.90 | $30.90 | $21.90 | 755 |
| 2015-10-01 | $31.44 | $31.44 | $31.42 | $31.44 | $22.29 | 518 |
| 2015-09-30 | $29.75 | $30.13 | $29.41 | $30.13 | $21.36 | 272 |
| 2015-09-29 | $29.75 | $30.13 | $29.41 | $30.13 | $21.36 | 122 |
| 2015-09-28 | $29.75 | $30.13 | $29.41 | $30.13 | $21.36 | 197 |
| 2015-09-25 | $29.75 | $30.13 | $29.41 | $30.13 | $21.36 | 0 |
| 2015-09-24 | $29.75 | $30.13 | $29.41 | $30.13 | $21.36 | 2,133 |
| 2015-09-23 | $30.90 | $30.90 | $30.90 | $30.90 | $21.90 | 14 |
| 2015-09-22 | $30.83 | $30.90 | $30.83 | $30.90 | $21.90 | 811 |
| 2015-09-21 | $32.00 | $32.00 | $31.92 | $31.92 | $22.63 | 280 |
| 2015-09-18 | $31.40 | $31.40 | $31.15 | $31.24 | $22.14 | 1,235 |
| 2015-09-17 | $31.70 | $31.70 | $31.70 | $31.70 | $22.47 | 308 |
| 2015-09-16 | $31.05 | $31.05 | $31.05 | $31.05 | $22.01 | 9,962 |
| 2015-09-15 | $31.40 | $31.40 | $31.05 | $31.05 | $22.01 | 10,752 |
| 2015-09-14 | $31.12 | $31.12 | $31.12 | $31.12 | $22.06 | 170 |
| 2015-09-11 | $29.87 | $30.17 | $29.87 | $30.17 | $21.39 | 645 |
| 2015-09-10 | $30.01 | $30.02 | $30.01 | $30.02 | $21.28 | 946 |
| 2015-09-09 | $29.46 | $29.46 | $29.46 | $29.46 | $20.88 | 339 |
| 2015-09-08 | $30.13 | $30.13 | $30.13 | $30.13 | $21.36 | 232 |
| 2015-09-04 | $30.13 | $30.13 | $30.13 | $30.13 | $21.36 | 322 |
| 2015-09-03 | $30.81 | $30.81 | $30.81 | $30.81 | $21.84 | 665 |
| 2015-09-02 | $30.73 | $30.73 | $30.72 | $30.72 | $21.78 | 304 |
| 2015-09-01 | $31.53 | $31.53 | $31.25 | $31.25 | $22.15 | 663 |
| 2015-08-31 | $31.50 | $32.07 | $31.50 | $32.00 | $22.68 | 3,346 |
| 2015-08-28 | $31.10 | $31.25 | $31.10 | $31.25 | $22.15 | 706 |
TAV Havalimanlari Holding Anonim Sirketi (TAVHY) News Headlines
Recent TAV Havalimanlari Holding Anonim Sirketi (TAVHY) News
Similar Companies to TAV Havalimanlari Holding Anonim Sirketi (TAVHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |