3i Group plc (TGOPF) Exchange: PINK
Data as of May 6, 2024
$35.13 ($0.00) 0.00%
3i Group plc - Daily Information
Click for more stock information on 3i Group plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $35.13 |
| Previous Close | $35.13 |
| High | $35.13 |
| Low | $35.13 |
| Adjusted Open | $35.13 |
| Previous Adjusted Close | $35.13 |
| Adjusted High | $35.13 |
| Adjusted Low | $35.13 |
About 3i Group plc (TGOPF)
No Description Available
Invest in 3i Group plc (TGOPF)
Historical Stock Data for 3i Group plc (TGOPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 60 |
| 2024-04-25 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 950 |
| 2024-04-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1,010 |
| 2024-04-23 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 349 |
| 2024-04-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 194 |
| 2024-04-19 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 161 |
| 2024-04-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 58 |
| 2024-04-17 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 40,001 |
| 2024-04-16 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 480 |
| 2024-04-15 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 26,813 |
| 2024-04-12 | $36.11 | $36.11 | $35.25 | $35.25 | $35.25 | 6,726 |
| 2024-04-11 | $34.73 | $35.12 | $34.73 | $35.12 | $35.12 | 6,896 |
| 2024-04-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 88 |
| 2024-04-09 | $35.68 | $36.05 | $35.23 | $35.34 | $35.34 | 128,651 |
| 2024-04-08 | $36.01 | $36.01 | $35.34 | $35.64 | $35.64 | 12 |
| 2024-04-05 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2024-04-04 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 10,359 |
| 2024-04-03 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 531 |
| 2024-04-02 | $35.56 | $35.64 | $35.56 | $35.64 | $35.64 | 531 |
| 2024-04-01 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 149 |
| 2024-03-28 | $35.30 | $36.13 | $35.30 | $36.13 | $36.13 | 1,021 |
| 2024-03-27 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 230 |
| 2024-03-26 | $36.23 | $36.23 | $35.20 | $35.20 | $35.20 | 560 |
| 2024-03-25 | $34.97 | $35.92 | $34.83 | $35.92 | $35.92 | 1,811 |
| 2024-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 9 |
| 2024-03-21 | $34.68 | $35.00 | $34.68 | $35.00 | $35.00 | 1,110 |
| 2024-03-20 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 116 |
| 2024-03-19 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 2,867 |
| 2024-03-18 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 178 |
| 2024-03-15 | $32.89 | $33.14 | $32.89 | $33.14 | $33.14 | 783 |
| 2024-03-14 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 28 |
| 2024-03-13 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 1,205 |
| 2024-03-12 | $33.22 | $33.22 | $32.58 | $32.58 | $32.58 | 1,205 |
| 2024-03-11 | $32.74 | $32.74 | $32.03 | $32.03 | $32.03 | 456 |
| 2024-03-08 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 1,553 |
| 2024-03-07 | $32.52 | $32.75 | $32.12 | $32.12 | $32.12 | 4,701 |
| 2024-03-06 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 2,820 |
| 2024-03-05 | $31.85 | $31.85 | $31.46 | $31.46 | $31.46 | 4,343 |
| 2024-03-04 | $31.96 | $31.96 | $31.40 | $31.40 | $31.40 | 769 |
| 2024-03-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 25 |
| 2024-02-29 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 221 |
| 2024-02-28 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 354 |
| 2024-02-27 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 222 |
| 2024-02-26 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 49 |
| 2024-02-23 | $31.52 | $31.52 | $31.35 | $31.38 | $31.38 | 674 |
| 2024-02-22 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 257 |
| 2024-02-21 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 296 |
| 2024-02-20 | $31.56 | $31.56 | $31.44 | $31.44 | $31.44 | 5,238 |
| 2024-02-16 | $30.93 | $31.81 | $30.93 | $31.81 | $31.81 | 1,118 |
| 2024-02-15 | $30.36 | $30.95 | $30.36 | $30.95 | $30.95 | 3,584 |
| 2024-02-14 | $30.48 | $30.48 | $29.69 | $29.69 | $29.69 | 507 |
| 2024-02-13 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 175 |
| 2024-02-12 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 8 |
| 2024-02-09 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 1,257 |
| 2024-02-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1,106 |
| 2024-02-07 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 484 |
| 2024-02-06 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 139 |
| 2024-02-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 994 |
| 2024-02-02 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 207 |
| 2024-02-01 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 178 |
| 2024-01-31 | $32.06 | $32.18 | $32.06 | $32.18 | $32.18 | 1,147 |
| 2024-01-30 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 318 |
| 2024-01-29 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 202 |
| 2024-01-26 | $31.07 | $31.18 | $31.07 | $31.18 | $31.18 | 19,090 |
| 2024-01-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 184 |
| 2024-01-24 | $29.95 | $29.95 | $29.65 | $29.65 | $29.65 | 3,867 |
| 2024-01-23 | $29.67 | $30.42 | $29.67 | $30.42 | $30.42 | 495 |
| 2024-01-22 | $30.08 | $30.08 | $29.85 | $29.85 | $29.85 | 5,482 |
| 2024-01-19 | $29.29 | $30.11 | $29.29 | $30.11 | $30.11 | 606 |
| 2024-01-18 | $29.10 | $30.00 | $29.10 | $30.00 | $30.00 | 874 |
| 2024-01-17 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 200 |
| 2024-01-16 | $29.08 | $29.93 | $29.08 | $29.63 | $29.63 | 1,821 |
| 2024-01-12 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 267 |
| 2024-01-11 | $29.27 | $29.27 | $28.75 | $28.75 | $28.75 | 312 |
| 2024-01-10 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 995 |
| 2024-01-09 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 3 |
| 2024-01-08 | $29.12 | $29.88 | $29.12 | $29.88 | $29.88 | 9,259 |
| 2024-01-05 | $29.63 | $29.63 | $29.10 | $29.10 | $29.10 | 33,030 |
| 2024-01-04 | $29.92 | $29.94 | $29.29 | $29.29 | $29.29 | 2,777 |
| 2024-01-03 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 216 |
| 2024-01-02 | $29.60 | $30.17 | $29.60 | $30.17 | $30.17 | 703 |
| 2023-12-29 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 119 |
| 2023-12-28 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 1,055 |
| 2023-12-27 | $31.56 | $31.72 | $31.56 | $31.72 | $31.72 | 7,835 |
| 2023-12-26 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 129 |
| 2023-12-22 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 2,566 |
| 2023-12-21 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 2,062 |
| 2023-12-20 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 753 |
| 2023-12-19 | $30.17 | $30.17 | $30.01 | $30.01 | $30.01 | 658 |
| 2023-12-18 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 29,267 |
| 2023-12-15 | $29.54 | $29.54 | $29.46 | $29.46 | $29.46 | 558 |
| 2023-12-14 | $29.78 | $30.03 | $29.78 | $30.03 | $30.03 | 532 |
| 2023-12-13 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 309 |
| 2023-12-12 | $30.19 | $30.19 | $29.56 | $29.56 | $29.56 | 11,408 |
| 2023-12-11 | $29.50 | $29.50 | $29.39 | $29.39 | $29.39 | 551 |
| 2023-12-08 | $29.62 | $29.62 | $29.37 | $29.37 | $29.37 | 3,445 |
| 2023-12-07 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1,294 |
| 2023-12-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 190 |
| 2023-12-05 | $28.42 | $28.42 | $28.15 | $28.16 | $28.16 | 920 |
| 2023-12-04 | $28.26 | $28.86 | $28.26 | $28.86 | $28.86 | 406 |
| 2023-12-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 4,726 |
| 2023-11-30 | $27.69 | $28.37 | $27.58 | $27.58 | $27.58 | 3,338 |
| 2023-11-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 27,068 |
| 2023-11-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.18 | 110 |
| 2023-11-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 332 |
| 2023-11-24 | $27.87 | $27.87 | $27.30 | $27.30 | $27.30 | 728 |
| 2023-11-22 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 72 |
| 2023-11-21 | $27.30 | $27.30 | $27.27 | $27.27 | $27.27 | 1,198 |
| 2023-11-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 519 |
| 2023-11-17 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 425 |
| 2023-11-16 | $26.58 | $26.66 | $26.58 | $26.66 | $26.66 | 1,410 |
| 2023-11-15 | $26.15 | $26.43 | $26.15 | $26.43 | $26.43 | 26,441 |
| 2023-11-14 | $25.94 | $25.94 | $25.64 | $25.64 | $25.64 | 451 |
| 2023-11-13 | $25.32 | $25.32 | $24.88 | $24.88 | $24.88 | 976 |
| 2023-11-10 | $24.45 | $24.90 | $24.45 | $24.90 | $24.90 | 450 |
| 2023-11-09 | $24.57 | $24.57 | $24.49 | $24.49 | $24.49 | 1,842 |
| 2023-11-08 | $25.10 | $25.23 | $25.01 | $25.23 | $25.23 | 938 |
| 2023-11-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 94 |
| 2023-11-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 8 |
| 2023-11-03 | $24.96 | $24.96 | $24.51 | $24.51 | $24.51 | 295 |
| 2023-11-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 76 |
| 2023-11-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 197 |
| 2023-10-31 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 91 |
| 2023-10-30 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 164 |
| 2023-10-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 272 |
| 2023-10-26 | $23.85 | $23.85 | $23.83 | $23.83 | $23.83 | 2,791 |
| 2023-10-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 264 |
| 2023-10-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 17 |
| 2023-10-23 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 234 |
| 2023-10-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-10-19 | $24.47 | $24.47 | $24.45 | $24.45 | $24.45 | 1,295 |
| 2023-10-18 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 82 |
| 2023-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 30 |
| 2023-10-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 71 |
| 2023-10-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 817 |
| 2023-10-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1,102 |
| 2023-10-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 402 |
| 2023-10-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 160 |
| 2023-10-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 904 |
| 2023-10-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 524 |
| 2023-10-05 | $24.63 | $24.63 | $24.32 | $24.32 | $24.32 | 220 |
| 2023-10-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-10-03 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 209 |
| 2023-10-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 206 |
| 2023-09-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 25 |
| 2023-09-28 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 460 |
| 2023-09-27 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-09-26 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 28 |
| 2023-09-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-09-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 40 |
| 2023-09-21 | $25.56 | $25.73 | $25.56 | $25.69 | $25.69 | 13,277 |
| 2023-09-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 12,977 |
| 2023-09-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 120 |
| 2023-09-18 | $25.69 | $25.69 | $25.43 | $25.43 | $25.43 | 13,172 |
| 2023-09-15 | $25.90 | $25.90 | $25.57 | $25.57 | $25.57 | 16,628 |
| 2023-09-14 | $25.72 | $25.72 | $25.27 | $25.27 | $25.27 | 1,837 |
| 2023-09-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 115 |
| 2023-09-12 | $25.71 | $25.71 | $25.22 | $25.22 | $25.22 | 935 |
| 2023-09-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 420 |
| 2023-09-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 274 |
| 2023-09-07 | $24.81 | $24.81 | $24.74 | $24.74 | $24.74 | 2,368 |
| 2023-09-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 7,009 |
| 2023-09-05 | $24.83 | $25.26 | $24.83 | $25.26 | $25.26 | 247 |
| 2023-09-01 | $25.10 | $25.49 | $24.98 | $24.98 | $24.98 | 1,462 |
| 2023-08-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-08-30 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 278 |
| 2023-08-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 463 |
| 2023-08-28 | $24.28 | $24.45 | $24.28 | $24.45 | $24.45 | 1,284 |
| 2023-08-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-08-24 | $24.38 | $24.45 | $24.18 | $24.45 | $24.45 | 1,695 |
| 2023-08-23 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 348 |
| 2023-08-22 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 834 |
| 2023-08-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 136 |
| 2023-08-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 173 |
| 2023-08-17 | $24.09 | $24.41 | $24.09 | $24.41 | $24.41 | 7,228 |
| 2023-08-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 168 |
| 2023-08-15 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2,735 |
| 2023-08-14 | $24.36 | $24.36 | $24.01 | $24.01 | $24.01 | 330 |
| 2023-08-11 | $24.48 | $24.48 | $24.25 | $24.25 | $24.25 | 1,747 |
| 2023-08-10 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 42 |
| 2023-08-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-08-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-08-07 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 25 |
| 2023-08-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 545 |
| 2023-08-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 477 |
| 2023-08-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-08-01 | $25.20 | $25.20 | $24.78 | $24.78 | $24.78 | 354 |
| 2023-07-31 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 290 |
| 2023-07-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 401 |
| 2023-07-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-07-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 246 |
| 2023-07-25 | $25.27 | $25.33 | $25.27 | $25.33 | $25.33 | 4,969 |
| 2023-07-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 97 |
| 2023-07-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 275 |
| 2023-07-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 40 |
| 2023-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 55 |
| 2023-07-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 32,760 |
| 2023-07-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 95 |
| 2023-07-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 779 |
| 2023-07-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 233 |
| 2023-07-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-07-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-07-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 232 |
| 2023-07-07 | $23.95 | $24.25 | $23.95 | $24.25 | $24.25 | 1,097 |
| 2023-07-06 | $23.95 | $24.10 | $23.95 | $24.10 | $24.10 | 1,200 |
| 2023-07-05 | $24.09 | $24.09 | $23.50 | $23.50 | $23.50 | 34,226 |
| 2023-07-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 36 |
| 2023-06-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 221 |
| 2023-06-29 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 107 |
| 2023-06-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3,835 |
| 2023-06-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 12 |
| 2023-06-26 | $23.58 | $23.85 | $23.43 | $23.85 | $23.85 | 364 |
| 2023-06-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 95 |
| 2023-06-22 | $24.57 | $24.58 | $24.09 | $24.09 | $24.09 | 1,611 |
| 2023-06-21 | $25.05 | $25.22 | $25.05 | $25.22 | $25.22 | 12,864 |
| 2023-06-20 | $25.07 | $25.39 | $25.07 | $25.39 | $25.01 | 14,973 |
| 2023-06-16 | $25.25 | $26.00 | $25.25 | $26.00 | $25.61 | 4,704 |
| 2023-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $24.92 | 1 |
| 2023-06-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.92 | 13 |
| 2023-06-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.92 | 538 |
| 2023-06-12 | $25.37 | $25.37 | $24.86 | $24.99 | $24.62 | 19,966 |
| 2023-06-09 | $24.85 | $25.36 | $24.85 | $25.36 | $24.99 | 1,963 |
| 2023-06-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.00 | 213 |
| 2023-06-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.76 | 19 |
| 2023-06-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.76 | 0 |
| 2023-06-05 | $24.14 | $24.14 | $24.12 | $24.12 | $23.76 | 504 |
| 2023-06-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.39 | 298 |
| 2023-06-01 | $24.61 | $24.61 | $24.13 | $24.13 | $23.77 | 795 |
| 2023-05-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.23 | 0 |
| 2023-05-30 | $24.40 | $24.60 | $24.40 | $24.60 | $24.23 | 29,503 |
| 2023-05-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.36 | 263 |
| 2023-05-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.95 | 34 |
| 2023-05-24 | $23.25 | $23.30 | $23.25 | $23.30 | $22.95 | 3,103 |
| 2023-05-23 | $23.85 | $24.15 | $23.85 | $24.15 | $23.79 | 384 |
| 2023-05-22 | $24.57 | $24.57 | $24.57 | $24.57 | $24.20 | 634 |
| 2023-05-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 100 |
| 2023-05-18 | $23.21 | $24.31 | $23.21 | $23.38 | $23.38 | 1,981 |
| 2023-05-17 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 20 |
| 2023-05-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 66 |
| 2023-05-15 | $23.92 | $23.92 | $23.67 | $23.81 | $23.81 | 16,123 |
| 2023-05-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 15,647 |
| 2023-05-11 | $22.33 | $22.84 | $22.33 | $22.84 | $22.84 | 1,633 |
| 2023-05-10 | $21.82 | $22.36 | $21.82 | $22.23 | $22.23 | 3,530 |
| 2023-05-09 | $22.31 | $22.53 | $22.29 | $22.53 | $22.53 | 5,919 |
| 2023-05-08 | $22.70 | $23.06 | $22.11 | $23.06 | $23.06 | 2,619 |
| 2023-05-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 160 |
| 2023-05-04 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-05-03 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 212 |
| 2023-05-02 | $22.10 | $22.10 | $21.83 | $21.83 | $21.83 | 809 |
| 2023-05-01 | $21.90 | $21.90 | $21.88 | $21.88 | $21.88 | 556 |
| 2023-04-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-04-27 | $21.50 | $21.60 | $21.46 | $21.58 | $21.58 | 4,507 |
| 2023-04-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,543 |
| 2023-04-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 469 |
| 2023-04-24 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 3,174 |
| 2023-04-21 | $21.06 | $21.50 | $21.06 | $21.19 | $21.19 | 3,305 |
| 2023-04-20 | $21.02 | $21.08 | $21.02 | $21.08 | $21.08 | 306 |
| 2023-04-19 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 521 |
| 2023-04-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-17 | $20.75 | $21.13 | $20.75 | $21.13 | $21.13 | 526 |
| 2023-04-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 34 |
| 2023-04-13 | $21.39 | $21.39 | $21.38 | $21.38 | $21.38 | 477 |
| 2023-04-12 | $21.36 | $21.36 | $21.09 | $21.09 | $21.09 | 16,516 |
| 2023-04-11 | $21.02 | $21.02 | $20.92 | $20.92 | $20.92 | 66,819 |
| 2023-04-10 | $20.23 | $20.24 | $20.19 | $20.24 | $20.24 | 1,042 |
| 2023-04-06 | $21.06 | $21.06 | $20.87 | $20.98 | $20.98 | 2,510 |
| 2023-04-05 | $20.81 | $20.81 | $20.62 | $20.62 | $20.62 | 2,022 |
| 2023-04-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,078 |
| 2023-04-03 | $20.70 | $20.70 | $20.60 | $20.60 | $20.60 | 1,816 |
| 2023-03-31 | $20.75 | $21.08 | $20.68 | $20.68 | $20.68 | 1,964 |
| 2023-03-30 | $20.64 | $20.68 | $20.64 | $20.68 | $20.68 | 632 |
| 2023-03-29 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2023-03-28 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 561 |
| 2023-03-27 | $19.99 | $19.99 | $19.64 | $19.64 | $19.64 | 1,055 |
| 2023-03-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 16,246 |
| 2023-03-23 | $19.52 | $19.52 | $19.20 | $19.20 | $19.20 | 17,827 |
| 2023-03-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 250 |
| 2023-03-21 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 923 |
| 2023-03-20 | $18.40 | $18.88 | $18.40 | $18.64 | $18.64 | 1,592 |
| 2023-03-17 | $18.24 | $18.24 | $17.77 | $17.78 | $17.78 | 1,219 |
| 2023-03-16 | $18.13 | $18.72 | $18.13 | $18.40 | $18.40 | 3,157 |
| 2023-03-15 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 293 |
| 2023-03-14 | $18.74 | $18.74 | $18.56 | $18.56 | $18.56 | 58,265 |
| 2023-03-13 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 140 |
| 2023-03-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-03-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 355 |
| 2023-03-08 | $19.34 | $19.42 | $19.34 | $19.42 | $19.42 | 3,376 |
| 2023-03-07 | $19.76 | $19.76 | $19.32 | $19.66 | $19.66 | 964 |
| 2023-03-06 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 62,558 |
| 2023-03-03 | $19.56 | $19.56 | $19.45 | $19.45 | $19.45 | 256 |
| 2023-03-02 | $19.98 | $19.98 | $19.58 | $19.58 | $19.58 | 430 |
| 2023-03-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2023-02-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1,000 |
| 2023-02-27 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 910 |
| 2023-02-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,081 |
| 2023-02-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 28 |
| 2023-02-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 2,308 |
| 2023-02-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 511 |
| 2023-02-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 369 |
| 2023-02-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-02-15 | $20.23 | $20.23 | $20.20 | $20.20 | $20.20 | 369 |
| 2023-02-14 | $19.93 | $19.93 | $19.86 | $19.86 | $19.86 | 5,984 |
| 2023-02-13 | $19.99 | $20.23 | $19.99 | $20.23 | $20.23 | 1,332 |
| 2023-02-10 | $19.81 | $19.93 | $19.56 | $19.56 | $19.56 | 2,882 |
| 2023-02-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 10 |
| 2023-02-08 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-02-07 | $19.57 | $19.57 | $19.47 | $19.49 | $19.49 | 945 |
| 2023-02-06 | $19.52 | $19.88 | $19.52 | $19.88 | $19.88 | 522 |
| 2023-02-03 | $20.10 | $20.10 | $19.55 | $19.55 | $19.55 | 6,087 |
| 2023-02-02 | $19.92 | $19.92 | $19.90 | $19.90 | $19.90 | 1,687 |
| 2023-02-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 108 |
| 2023-01-31 | $19.52 | $19.52 | $19.28 | $19.28 | $19.28 | 1,086 |
| 2023-01-30 | $19.44 | $19.90 | $19.44 | $19.90 | $19.90 | 1,359 |
| 2023-01-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 149 |
| 2023-01-26 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 22 |
| 2023-01-25 | $18.01 | $18.34 | $18.01 | $18.33 | $18.33 | 2,399 |
| 2023-01-24 | $18.34 | $18.45 | $18.11 | $18.45 | $18.45 | 9,063 |
| 2023-01-23 | $18.45 | $18.53 | $18.18 | $18.18 | $18.18 | 1,093 |
| 2023-01-20 | $18.02 | $18.37 | $18.02 | $18.10 | $18.10 | 1,798 |
| 2023-01-19 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 2 |
| 2023-01-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 361 |
| 2023-01-17 | $18.11 | $18.11 | $17.30 | $17.30 | $17.30 | 1,403 |
| 2023-01-13 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 615 |
| 2023-01-12 | $17.45 | $17.66 | $16.87 | $17.66 | $17.66 | 2,025 |
| 2023-01-11 | $16.97 | $17.33 | $16.97 | $17.33 | $17.33 | 716 |
| 2023-01-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 462 |
| 2023-01-09 | $16.82 | $17.18 | $16.61 | $16.61 | $16.61 | 179,030 |
| 2023-01-06 | $16.33 | $16.33 | $16.31 | $16.31 | $16.31 | 878 |
| 2023-01-05 | $16.40 | $16.42 | $16.40 | $16.42 | $16.42 | 491 |
| 2023-01-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 300 |
| 2023-01-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 82 |
| 2022-12-30 | $16.40 | $16.40 | $15.78 | $15.97 | $15.97 | 1,136 |
| 2022-12-29 | $15.71 | $16.14 | $15.71 | $15.81 | $15.81 | 2,357 |
| 2022-12-28 | $15.71 | $16.26 | $15.71 | $16.25 | $16.25 | 28,237 |
| 2022-12-27 | $15.54 | $15.55 | $15.54 | $15.55 | $15.55 | 808 |
| 2022-12-23 | $15.40 | $15.42 | $15.40 | $15.42 | $15.42 | 1,060 |
| 2022-12-22 | $15.30 | $16.11 | $15.19 | $15.21 | $15.21 | 4,413 |
| 2022-12-21 | $15.65 | $16.39 | $15.62 | $16.39 | $16.39 | 1,684 |
| 2022-12-20 | $15.35 | $15.42 | $15.24 | $15.24 | $15.24 | 2,295 |
| 2022-12-19 | $15.93 | $15.93 | $15.28 | $15.28 | $15.28 | 4,098 |
| 2022-12-16 | $15.24 | $15.24 | $15.21 | $15.21 | $15.21 | 290 |
| 2022-12-15 | $16.78 | $16.78 | $15.97 | $15.97 | $15.97 | 530 |
| 2022-12-14 | $16.32 | $16.32 | $16.21 | $16.21 | $16.21 | 3,464 |
| 2022-12-13 | $17.27 | $17.27 | $16.40 | $16.40 | $16.40 | 859 |
| 2022-12-12 | $16.73 | $16.77 | $16.10 | $16.10 | $16.10 | 1,174 |
| 2022-12-09 | $16.05 | $16.63 | $16.03 | $16.04 | $16.04 | 2,610 |
| 2022-12-08 | $15.91 | $16.51 | $15.90 | $15.90 | $15.90 | 1,208 |
| 2022-12-07 | $15.85 | $15.85 | $15.60 | $15.60 | $15.60 | 4,072 |
| 2022-12-06 | $15.75 | $15.75 | $15.54 | $15.54 | $15.54 | 1,618 |
| 2022-12-05 | $16.30 | $16.30 | $15.70 | $15.82 | $15.82 | 4,410 |
| 2022-12-02 | $15.88 | $16.35 | $15.78 | $15.83 | $15.83 | 2,684 |
| 2022-12-01 | $15.86 | $15.86 | $15.73 | $15.73 | $15.73 | 1,654 |
| 2022-11-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 238 |
| 2022-11-29 | $15.97 | $16.38 | $15.80 | $15.80 | $15.25 | 1,055 |
| 2022-11-28 | $15.92 | $16.48 | $15.67 | $15.70 | $15.16 | 3,460 |
| 2022-11-25 | $16.33 | $16.33 | $16.33 | $16.33 | $15.76 | 13,748 |
| 2022-11-23 | $15.89 | $15.98 | $15.89 | $15.98 | $15.43 | 1,211 |
| 2022-11-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.82 | 212 |
| 2022-11-21 | $15.82 | $15.83 | $15.23 | $15.23 | $14.70 | 911 |
| 2022-11-18 | $15.32 | $15.41 | $15.32 | $15.41 | $14.88 | 3,876 |
| 2022-11-17 | $14.79 | $14.79 | $14.79 | $14.79 | $14.28 | 2,660 |
| 2022-11-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.17 | 375 |
| 2022-11-15 | $15.33 | $15.33 | $15.25 | $15.28 | $14.75 | 13,090 |
| 2022-11-14 | $15.31 | $15.31 | $14.80 | $14.80 | $14.29 | 1,900 |
| 2022-11-11 | $15.02 | $15.02 | $15.02 | $15.02 | $14.50 | 642 |
| 2022-11-10 | $14.85 | $15.19 | $14.85 | $15.06 | $14.54 | 9,671 |
| 2022-11-09 | $13.97 | $13.99 | $13.90 | $13.99 | $13.50 | 719 |
| 2022-11-08 | $14.01 | $14.80 | $14.01 | $14.35 | $13.85 | 2,715 |
| 2022-11-07 | $13.99 | $14.40 | $13.92 | $13.92 | $13.43 | 2,292 |
| 2022-11-04 | $13.64 | $13.64 | $13.47 | $13.52 | $13.05 | 3,575 |
| 2022-11-03 | $13.42 | $13.46 | $12.99 | $13.46 | $12.99 | 14,592 |
| 2022-11-02 | $13.67 | $13.93 | $13.45 | $13.50 | $13.03 | 1,980 |
| 2022-11-01 | $13.58 | $14.02 | $13.54 | $13.55 | $13.08 | 4,748 |
| 2022-10-31 | $13.31 | $13.60 | $13.16 | $13.16 | $12.70 | 2,810 |
| 2022-10-28 | $13.27 | $13.81 | $13.18 | $13.81 | $13.33 | 3,411 |
| 2022-10-27 | $13.28 | $13.28 | $13.28 | $13.28 | $12.82 | 1,354 |
| 2022-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.74 | 366 |
| 2022-10-25 | $13.36 | $13.36 | $12.89 | $12.89 | $12.44 | 1,135 |
| 2022-10-24 | $12.85 | $12.85 | $12.79 | $12.79 | $12.35 | 6,804 |
| 2022-10-21 | $12.27 | $12.27 | $12.03 | $12.03 | $11.61 | 1,145 |
| 2022-10-20 | $12.59 | $12.60 | $12.19 | $12.55 | $12.11 | 1,402 |
| 2022-10-19 | $12.12 | $12.12 | $12.00 | $12.00 | $11.58 | 792 |
| 2022-10-18 | $12.89 | $12.89 | $12.33 | $12.33 | $11.90 | 11,667 |
| 2022-10-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.43 | 262 |
| 2022-10-14 | $11.97 | $12.35 | $11.81 | $11.81 | $11.40 | 2,911 |
| 2022-10-13 | $11.98 | $12.64 | $11.97 | $12.64 | $12.20 | 44,713 |
| 2022-10-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.11 | 25,891 |
| 2022-10-11 | $11.42 | $12.74 | $11.42 | $12.74 | $12.30 | 1,285 |
| 2022-10-10 | $12.56 | $12.56 | $12.35 | $12.35 | $11.92 | 14,590 |
| 2022-10-07 | $12.08 | $12.08 | $12.08 | $12.08 | $11.66 | 1,593 |
| 2022-10-06 | $12.60 | $12.90 | $12.60 | $12.90 | $12.45 | 1,642 |
| 2022-10-05 | $13.16 | $13.16 | $13.16 | $13.16 | $12.70 | 81 |
| 2022-10-04 | $13.19 | $13.19 | $13.16 | $13.16 | $12.70 | 1,197 |
| 2022-10-03 | $12.35 | $12.47 | $12.35 | $12.47 | $12.04 | 1,186 |
| 2022-09-30 | $12.02 | $12.42 | $11.90 | $11.90 | $11.90 | 2,108 |
| 2022-09-29 | $11.62 | $12.20 | $11.62 | $11.69 | $11.69 | 2,933 |
| 2022-09-28 | $11.65 | $11.88 | $11.65 | $11.88 | $11.88 | 3,144 |
| 2022-09-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 651 |
| 2022-09-26 | $12.20 | $12.34 | $11.73 | $11.76 | $11.76 | 33,859 |
| 2022-09-23 | $12.25 | $12.25 | $11.47 | $11.49 | $11.49 | 11,848 |
| 2022-09-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 12,251 |
| 2022-09-21 | $13.15 | $13.15 | $12.58 | $12.58 | $12.58 | 4,780 |
| 2022-09-20 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 293 |
| 2022-09-19 | $13.17 | $13.17 | $12.57 | $12.57 | $12.57 | 1,178 |
| 2022-09-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 474 |
| 2022-09-15 | $12.94 | $13.23 | $12.94 | $13.23 | $13.23 | 1,232 |
| 2022-09-14 | $13.32 | $13.37 | $13.32 | $13.37 | $13.37 | 3,878 |
| 2022-09-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 258 |
| 2022-09-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 6,292 |
| 2022-09-09 | $13.76 | $13.76 | $13.41 | $13.41 | $13.41 | 651 |
| 2022-09-08 | $12.87 | $13.04 | $12.87 | $13.01 | $13.01 | 8,077 |
| 2022-09-07 | $13.28 | $13.29 | $13.28 | $13.29 | $13.29 | 942 |
| 2022-09-06 | $13.73 | $13.80 | $13.30 | $13.30 | $13.30 | 1,017 |
| 2022-09-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 190 |
| 2022-09-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,838 |
| 2022-08-31 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 209 |
| 2022-08-30 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 852 |
| 2022-08-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,291 |
| 2022-08-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1,472 |
| 2022-08-25 | $14.67 | $14.79 | $14.67 | $14.74 | $14.74 | 717 |
| 2022-08-24 | $14.13 | $14.66 | $14.13 | $14.66 | $14.66 | 528 |
| 2022-08-23 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2022-08-22 | $14.68 | $14.68 | $14.28 | $14.28 | $14.28 | 30,457 |
| 2022-08-19 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 142 |
| 2022-08-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 415 |
| 2022-08-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 201 |
| 2022-08-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-08-15 | $15.41 | $15.41 | $14.85 | $15.35 | $15.35 | 486 |
| 2022-08-12 | $15.47 | $15.54 | $15.47 | $15.54 | $15.54 | 3,553 |
| 2022-08-11 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 382 |
| 2022-08-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 1,391 |
| 2022-08-09 | $15.25 | $15.25 | $14.72 | $14.72 | $14.72 | 29,458 |
| 2022-08-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 263 |
| 2022-08-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-08-04 | $15.12 | $15.64 | $15.12 | $15.33 | $15.33 | 5,198 |
| 2022-08-03 | $15.26 | $15.58 | $14.81 | $14.97 | $14.97 | 2,457 |
| 2022-08-02 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 4,879 |
| 2022-08-01 | $15.71 | $15.79 | $15.71 | $15.73 | $15.73 | 1,647 |
| 2022-07-29 | $15.64 | $15.70 | $15.64 | $15.70 | $15.70 | 3,466 |
| 2022-07-28 | $15.25 | $15.25 | $14.85 | $14.85 | $14.85 | 1,645 |
| 2022-07-27 | $14.56 | $14.56 | $14.49 | $14.49 | $14.49 | 861 |
| 2022-07-26 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 10,955 |
| 2022-07-25 | $14.53 | $15.08 | $14.53 | $15.08 | $15.08 | 4,325 |
| 2022-07-22 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 208 |
| 2022-07-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 292 |
| 2022-07-20 | $14.01 | $14.63 | $14.01 | $14.61 | $14.61 | 5,314 |
| 2022-07-19 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2022-07-18 | $14.55 | $14.60 | $13.96 | $13.96 | $13.96 | 3,618 |
| 2022-07-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 137 |
| 2022-07-14 | $14.03 | $14.03 | $13.37 | $13.37 | $13.37 | 3,365 |
| 2022-07-13 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2022-07-12 | $13.74 | $14.15 | $13.71 | $13.71 | $13.71 | 2,261 |
| 2022-07-11 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 50 |
| 2022-07-08 | $13.64 | $14.25 | $13.64 | $13.72 | $13.72 | 30,054 |
| 2022-07-07 | $13.91 | $13.98 | $13.91 | $13.98 | $13.98 | 1,791 |
| 2022-07-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 119 |
| 2022-07-05 | $13.30 | $13.39 | $13.30 | $13.39 | $13.39 | 726 |
| 2022-07-01 | $13.10 | $13.58 | $13.00 | $13.58 | $13.58 | 3,397 |
| 2022-06-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2022-06-29 | $13.28 | $13.70 | $13.28 | $13.70 | $13.70 | 14,384 |
| 2022-06-28 | $13.47 | $13.95 | $13.36 | $13.36 | $13.36 | 3,752 |
| 2022-06-27 | $14.00 | $14.11 | $13.58 | $14.11 | $14.11 | 24,588 |
| 2022-06-24 | $13.78 | $14.05 | $13.78 | $14.05 | $14.05 | 1,064 |
| 2022-06-23 | $13.34 | $13.57 | $13.01 | $13.01 | $13.01 | 11,607 |
| 2022-06-22 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 22,237 |
| 2022-06-21 | $13.40 | $13.41 | $13.40 | $13.41 | $13.41 | 6,300 |
| 2022-06-17 | $12.80 | $12.90 | $12.62 | $12.62 | $12.62 | 5,755 |
| 2022-06-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 580 |
| 2022-06-15 | $13.19 | $13.19 | $13.19 | $13.19 | $12.86 | 2,680 |
| 2022-06-14 | $13.39 | $13.39 | $13.39 | $13.39 | $12.74 | 1 |
| 2022-06-13 | $13.74 | $13.74 | $13.30 | $13.39 | $12.74 | 3,209 |
| 2022-06-10 | $14.46 | $14.46 | $14.46 | $14.46 | $13.77 | 5,277 |
| 2022-06-09 | $14.89 | $14.89 | $14.89 | $14.89 | $14.17 | 124 |
| 2022-06-08 | $15.29 | $15.29 | $15.29 | $15.29 | $14.56 | 104 |
| 2022-06-07 | $14.77 | $15.45 | $14.77 | $15.45 | $14.71 | 1,614 |
| 2022-06-06 | $16.14 | $16.14 | $15.33 | $15.33 | $14.59 | 553 |
| 2022-06-03 | $16.22 | $16.22 | $15.17 | $15.17 | $14.44 | 2,948 |
| 2022-06-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.51 | 253 |
| 2022-06-01 | $15.65 | $15.65 | $15.65 | $15.65 | $14.90 | 79 |
| 2022-05-31 | $16.15 | $16.30 | $15.65 | $15.65 | $14.90 | 2,121 |
| 2022-05-27 | $15.85 | $16.60 | $15.85 | $16.54 | $15.74 | 2,381 |
| 2022-05-26 | $15.40 | $15.72 | $15.37 | $15.72 | $14.97 | 19,503 |
| 2022-05-25 | $15.07 | $15.15 | $15.07 | $15.15 | $14.42 | 2,356 |
| 2022-05-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.80 | 78,345 |
| 2022-05-23 | $15.48 | $15.79 | $15.47 | $15.47 | $14.73 | 2,150 |
| 2022-05-20 | $15.58 | $15.58 | $14.83 | $14.84 | $14.12 | 2,378 |
| 2022-05-19 | $14.78 | $14.78 | $14.12 | $14.12 | $13.44 | 647 |
| 2022-05-18 | $16.42 | $16.42 | $16.42 | $16.42 | $15.63 | 7 |
| 2022-05-17 | $16.42 | $16.42 | $16.42 | $16.42 | $15.63 | 0 |
| 2022-05-16 | $15.84 | $16.42 | $15.84 | $16.42 | $15.63 | 528 |
| 2022-05-13 | $16.40 | $16.40 | $15.62 | $15.62 | $14.87 | 1,124 |
| 2022-05-12 | $16.20 | $16.20 | $16.20 | $16.20 | $15.42 | 27 |
| 2022-05-11 | $16.20 | $16.20 | $16.20 | $16.20 | $15.42 | 247 |
| 2022-05-10 | $15.24 | $15.55 | $15.19 | $15.55 | $14.80 | 873 |
| 2022-05-09 | $15.01 | $15.01 | $15.01 | $15.01 | $14.29 | 142 |
| 2022-05-06 | $15.19 | $15.19 | $15.15 | $15.15 | $14.42 | 9,429 |
| 2022-05-05 | $16.06 | $16.06 | $15.60 | $15.60 | $14.85 | 2,705 |
| 2022-05-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.21 | 240 |
| 2022-05-03 | $15.95 | $15.95 | $15.92 | $15.92 | $15.16 | 2,156 |
| 2022-05-02 | $17.12 | $17.12 | $17.12 | $17.12 | $16.29 | 137 |
| 2022-04-29 | $16.92 | $16.92 | $16.92 | $16.92 | $16.10 | 254 |
| 2022-04-28 | $16.18 | $16.18 | $16.18 | $16.18 | $15.41 | 387 |
| 2022-04-27 | $16.06 | $16.06 | $15.82 | $15.82 | $15.06 | 453 |
| 2022-04-26 | $17.14 | $17.14 | $17.14 | $17.14 | $16.32 | 591 |
| 2022-04-25 | $16.47 | $17.14 | $16.47 | $17.14 | $16.32 | 591 |
| 2022-04-22 | $17.88 | $17.88 | $17.65 | $17.65 | $16.81 | 1,880 |
| 2022-04-21 | $17.90 | $18.19 | $17.46 | $18.19 | $17.32 | 5,133 |
| 2022-04-20 | $18.00 | $18.00 | $17.95 | $17.95 | $17.09 | 42,704 |
| 2022-04-19 | $19.38 | $19.38 | $19.38 | $19.38 | $18.45 | 293 |
| 2022-04-18 | $18.29 | $19.38 | $18.25 | $19.38 | $18.45 | 4,758 |
| 2022-04-14 | $17.71 | $17.75 | $17.71 | $17.75 | $16.90 | 2,897 |
| 2022-04-13 | $16.89 | $16.89 | $16.85 | $16.85 | $16.04 | 606 |
| 2022-04-12 | $16.96 | $16.96 | $16.92 | $16.94 | $16.13 | 3,736 |
| 2022-04-11 | $18.15 | $18.15 | $17.14 | $17.15 | $16.33 | 1,400 |
| 2022-04-08 | $18.19 | $18.19 | $18.19 | $18.19 | $17.32 | 1,486 |
| 2022-04-07 | $18.05 | $18.05 | $18.02 | $18.02 | $17.16 | 742 |
| 2022-04-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.33 | 254 |
| 2022-04-05 | $18.02 | $18.02 | $18.02 | $18.02 | $17.16 | 0 |
| 2022-04-04 | $18.69 | $18.78 | $18.02 | $18.02 | $17.16 | 1,265 |
| 2022-04-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.76 | 117 |
| 2022-03-31 | $18.58 | $18.65 | $18.58 | $18.65 | $17.76 | 409 |
| 2022-03-30 | $18.50 | $18.51 | $18.50 | $18.50 | $17.61 | 448 |
| 2022-03-29 | $18.20 | $18.20 | $18.20 | $18.20 | $17.33 | 0 |
| 2022-03-28 | $18.15 | $18.20 | $18.15 | $18.20 | $17.33 | 2,989 |
| 2022-03-25 | $17.72 | $17.72 | $17.72 | $17.72 | $16.87 | 540 |
| 2022-03-24 | $17.72 | $17.72 | $17.72 | $17.72 | $16.87 | 0 |
| 2022-03-23 | $17.72 | $17.72 | $17.72 | $17.72 | $16.87 | 0 |
| 2022-03-22 | $17.80 | $17.80 | $17.72 | $17.72 | $16.87 | 540 |
| 2022-03-21 | $18.06 | $18.06 | $18.06 | $18.06 | $17.19 | 149 |
| 2022-03-18 | $18.06 | $18.06 | $18.06 | $18.06 | $17.19 | 149 |
| 2022-03-17 | $17.81 | $17.81 | $17.81 | $17.81 | $16.96 | 119 |
| 2022-03-16 | $17.86 | $17.86 | $16.69 | $17.35 | $16.52 | 3,265 |
| 2022-03-15 | $16.47 | $16.47 | $16.14 | $16.14 | $15.37 | 2,069 |
| 2022-03-14 | $17.16 | $17.17 | $16.85 | $16.85 | $16.04 | 2,615 |
| 2022-03-11 | $16.34 | $16.36 | $16.12 | $16.12 | $15.35 | 16,278 |
| 2022-03-10 | $16.07 | $16.44 | $16.06 | $16.42 | $15.63 | 63,142 |
| 2022-03-09 | $15.59 | $16.67 | $15.59 | $16.67 | $15.87 | 100,249 |
| 2022-03-08 | $14.85 | $14.85 | $14.55 | $14.55 | $13.85 | 865 |
| 2022-03-07 | $15.31 | $15.31 | $14.39 | $14.39 | $13.70 | 319 |
| 2022-03-04 | $15.82 | $15.84 | $14.80 | $14.80 | $14.09 | 686 |
| 2022-03-03 | $16.39 | $16.39 | $16.39 | $16.39 | $15.60 | 38,135 |
| 2022-03-02 | $17.73 | $17.73 | $17.73 | $17.73 | $16.88 | 102 |
| 2022-03-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.42 | 110 |
| 2022-02-28 | $17.39 | $18.30 | $17.39 | $18.30 | $17.42 | 591 |
| 2022-02-25 | $17.97 | $17.98 | $17.97 | $17.98 | $17.12 | 490 |
| 2022-02-24 | $17.40 | $17.40 | $17.40 | $17.40 | $16.57 | 23 |
| 2022-02-23 | $17.71 | $17.71 | $17.40 | $17.40 | $16.57 | 305 |
| 2022-02-22 | $17.56 | $18.24 | $17.52 | $18.24 | $17.37 | 2,824 |
| 2022-02-18 | $18.32 | $18.32 | $18.32 | $18.32 | $17.44 | 173 |
| 2022-02-17 | $18.43 | $18.43 | $18.32 | $18.32 | $17.44 | 536 |
| 2022-02-16 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 0 |
| 2022-02-15 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 0 |
| 2022-02-14 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 2 |
| 2022-02-11 | $18.86 | $18.89 | $18.86 | $18.89 | $17.98 | 486 |
| 2022-02-10 | $18.56 | $18.56 | $18.56 | $18.56 | $17.67 | 1,722 |
| 2022-02-09 | $19.05 | $19.05 | $19.05 | $19.05 | $18.14 | 394 |
| 2022-02-08 | $18.52 | $18.52 | $18.13 | $18.13 | $17.26 | 7,019 |
| 2022-02-07 | $18.63 | $18.64 | $18.32 | $18.32 | $17.44 | 14,556 |
| 2022-02-04 | $18.71 | $18.75 | $18.71 | $18.72 | $17.82 | 97,266 |
| 2022-02-03 | $18.60 | $18.60 | $18.60 | $18.60 | $17.71 | 0 |
| 2022-02-02 | $19.41 | $19.44 | $18.60 | $18.60 | $17.71 | 643 |
| 2022-02-01 | $18.03 | $18.03 | $18.03 | $18.03 | $17.17 | 113,368 |
| 2022-01-31 | $18.55 | $18.55 | $18.03 | $18.03 | $17.17 | 4,168 |
| 2022-01-28 | $17.28 | $17.28 | $17.28 | $17.28 | $16.45 | 468 |
| 2022-01-27 | $18.21 | $18.21 | $18.21 | $18.21 | $17.33 | 2,207 |
| 2022-01-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.07 | 50 |
| 2022-01-25 | $17.93 | $17.93 | $17.93 | $17.93 | $17.07 | 127 |
| 2022-01-24 | $19.63 | $19.63 | $19.63 | $19.63 | $18.69 | 61 |
| 2022-01-21 | $19.63 | $19.63 | $19.63 | $19.63 | $18.69 | 0 |
| 2022-01-20 | $19.47 | $19.63 | $19.47 | $19.63 | $18.69 | 444 |
| 2022-01-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.07 | 0 |
| 2022-01-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 103 |
| 2022-01-14 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 0 |
| 2022-01-13 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 103 |
| 2022-01-12 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 0 |
| 2022-01-11 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 352 |
| 2022-01-10 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 11 |
| 2022-01-07 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 178 |
| 2022-01-06 | $19.95 | $19.95 | $19.95 | $19.95 | $18.99 | 0 |
| 2022-01-05 | $19.95 | $19.95 | $19.95 | $19.95 | $18.99 | 96 |
| 2022-01-04 | $19.95 | $19.95 | $19.95 | $19.95 | $18.99 | 3 |
| 2022-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $18.99 | 105 |
| 2021-12-31 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 212 |
| 2021-12-30 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 0 |
| 2021-12-29 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 0 |
| 2021-12-28 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 212 |
| 2021-12-27 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 48 |
| 2021-12-23 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 0 |
| 2021-12-22 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 0 |
| 2021-12-21 | $18.89 | $18.89 | $18.89 | $18.89 | $17.98 | 484 |
| 2021-12-20 | $18.06 | $18.06 | $18.06 | $18.06 | $17.19 | 199 |
| 2021-12-17 | $19.34 | $19.34 | $19.33 | $19.33 | $18.40 | 1,823 |
| 2021-12-16 | $19.27 | $19.27 | $19.27 | $19.27 | $18.35 | 4,543 |
| 2021-12-15 | $18.89 | $18.89 | $18.01 | $18.01 | $17.15 | 331 |
| 2021-12-14 | $18.82 | $18.85 | $17.95 | $17.95 | $17.09 | 728 |
| 2021-12-13 | $18.90 | $18.90 | $18.90 | $18.90 | $17.99 | 209 |
| 2021-12-10 | $18.41 | $18.86 | $18.41 | $18.84 | $17.94 | 3,585 |
| 2021-12-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.08 | 0 |
| 2021-12-08 | $18.71 | $18.99 | $18.71 | $18.99 | $18.08 | 7,031 |
| 2021-12-07 | $19.17 | $19.17 | $19.17 | $19.17 | $18.25 | 0 |
| 2021-12-06 | $19.17 | $19.17 | $19.17 | $19.17 | $18.25 | 0 |
| 2021-12-03 | $19.17 | $19.17 | $19.17 | $19.17 | $18.25 | 115 |
| 2021-12-02 | $19.44 | $19.44 | $19.44 | $19.44 | $18.51 | 30 |
| 2021-12-01 | $19.44 | $19.44 | $19.44 | $19.44 | $18.51 | 206 |
| 2021-11-30 | $18.87 | $18.87 | $18.87 | $18.87 | $17.73 | 0 |
| 2021-11-29 | $18.87 | $18.87 | $18.87 | $18.87 | $17.73 | 132 |
| 2021-11-26 | $18.48 | $18.48 | $18.48 | $18.48 | $17.36 | 209 |
| 2021-11-24 | $19.23 | $19.33 | $19.23 | $19.33 | $18.16 | 443 |
| 2021-11-23 | $19.28 | $19.28 | $18.80 | $18.80 | $17.67 | 2,195 |
| 2021-11-22 | $19.97 | $19.97 | $19.97 | $19.97 | $18.76 | 0 |
| 2021-11-19 | $19.97 | $19.97 | $19.97 | $19.97 | $18.76 | 0 |
| 2021-11-18 | $19.97 | $19.97 | $19.97 | $19.97 | $18.76 | 321 |
| 2021-11-17 | $19.70 | $19.70 | $19.70 | $19.70 | $18.51 | 0 |
| 2021-11-16 | $19.70 | $19.70 | $19.70 | $19.70 | $18.51 | 0 |
| 2021-11-15 | $19.70 | $19.70 | $19.70 | $19.70 | $18.51 | 2,193 |
| 2021-11-12 | $19.73 | $19.79 | $19.70 | $19.79 | $18.60 | 1,241 |
| 2021-11-11 | $19.36 | $19.36 | $19.36 | $19.36 | $18.19 | 1,529 |
| 2021-11-10 | $18.58 | $18.58 | $18.58 | $18.58 | $17.46 | 0 |
| 2021-11-09 | $18.08 | $18.58 | $18.08 | $18.58 | $17.46 | 44,722 |
| 2021-11-08 | $18.72 | $18.72 | $18.31 | $18.31 | $17.20 | 2,424 |
| 2021-11-05 | $18.91 | $18.91 | $18.91 | $18.91 | $17.77 | 0 |
| 2021-11-04 | $18.91 | $18.91 | $18.91 | $18.91 | $17.77 | 3 |
| 2021-11-03 | $18.91 | $18.91 | $18.91 | $18.91 | $17.77 | 3 |
| 2021-11-02 | $19.60 | $19.60 | $19.60 | $19.60 | $18.42 | 18 |
| 2021-11-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.42 | 18 |
| 2021-10-29 | $19.60 | $19.60 | $19.60 | $19.60 | $18.42 | 165 |
| 2021-10-28 | $18.75 | $18.75 | $18.75 | $18.75 | $17.62 | 0 |
| 2021-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.62 | 0 |
| 2021-10-26 | $18.75 | $18.75 | $18.75 | $18.75 | $17.62 | 6 |
| 2021-10-25 | $18.67 | $18.75 | $18.67 | $18.75 | $17.62 | 2,635 |
| 2021-10-22 | $18.72 | $18.72 | $18.72 | $18.72 | $17.59 | 42 |
| 2021-10-21 | $18.55 | $18.72 | $18.55 | $18.72 | $17.59 | 397 |
| 2021-10-20 | $18.51 | $18.51 | $18.51 | $18.51 | $17.39 | 129 |
| 2021-10-19 | $18.44 | $18.44 | $18.44 | $18.44 | $17.33 | 0 |
| 2021-10-18 | $18.44 | $18.44 | $18.44 | $18.44 | $17.33 | 128 |
| 2021-10-15 | $18.55 | $18.55 | $18.55 | $18.55 | $17.43 | 168 |
| 2021-10-14 | $18.32 | $18.34 | $18.32 | $18.34 | $17.23 | 232 |
| 2021-10-13 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 413 |
| 2021-10-12 | $17.88 | $17.88 | $17.88 | $17.88 | $16.80 | 0 |
| 2021-10-11 | $17.36 | $17.88 | $17.36 | $17.88 | $16.80 | 3,345 |
| 2021-10-08 | $17.92 | $17.92 | $17.92 | $17.92 | $16.84 | 123 |
| 2021-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.98 | 6 |
| 2021-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.98 | 345 |
| 2021-10-05 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 0 |
| 2021-10-04 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 1 |
| 2021-10-01 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 90 |
| 2021-09-30 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 0 |
| 2021-09-29 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 3 |
| 2021-09-28 | $17.32 | $18.03 | $17.32 | $18.03 | $16.94 | 475 |
| 2021-09-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.01 | 0 |
| 2021-09-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.01 | 0 |
| 2021-09-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.01 | 0 |
| 2021-09-22 | $17.50 | $18.10 | $17.50 | $18.10 | $17.01 | 1,031 |
| 2021-09-21 | $17.75 | $17.75 | $17.60 | $17.60 | $16.54 | 2,652 |
| 2021-09-20 | $17.90 | $17.90 | $17.90 | $17.90 | $16.82 | 0 |
| 2021-09-17 | $17.90 | $17.90 | $17.90 | $17.90 | $16.82 | 0 |
| 2021-09-16 | $17.90 | $17.90 | $17.90 | $17.90 | $16.82 | 4 |
| 2021-09-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.82 | 1,040 |
| 2021-09-14 | $17.64 | $18.00 | $17.64 | $18.00 | $16.91 | 1,144 |
| 2021-09-13 | $18.06 | $18.06 | $18.06 | $18.06 | $16.97 | 239 |
| 2021-09-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 9,754 |
| 2021-09-09 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2021-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2021-09-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2021-09-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 229 |
| 2021-09-02 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 16 |
| 2021-09-01 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 4 |
| 2021-08-31 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 45,000 |
| 2021-08-30 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 1 |
| 2021-08-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 0 |
| 2021-08-26 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 785 |
| 2021-08-25 | $18.35 | $18.35 | $18.30 | $18.35 | $17.24 | 1,100 |
| 2021-08-24 | $18.35 | $18.35 | $18.35 | $18.35 | $17.24 | 218 |
| 2021-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.91 | 0 |
| 2021-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.91 | 0 |
| 2021-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.91 | 262 |
| 2021-08-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.29 | 176 |
| 2021-08-17 | $18.65 | $18.65 | $18.65 | $18.65 | $17.53 | 0 |
| 2021-08-16 | $18.65 | $18.65 | $18.65 | $18.65 | $17.53 | 72 |
| 2021-08-13 | $18.65 | $18.65 | $18.65 | $18.65 | $17.52 | 249 |
| 2021-08-12 | $18.60 | $18.60 | $18.60 | $18.60 | $17.48 | 132 |
| 2021-08-11 | $18.65 | $18.65 | $18.65 | $18.65 | $17.52 | 2,238 |
| 2021-08-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.34 | 7,010 |
| 2021-08-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.10 | 815 |
| 2021-08-06 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2021-08-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2021-08-04 | $17.76 | $18.30 | $17.76 | $18.30 | $17.20 | 234 |
| 2021-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.91 | 562 |
| 2021-08-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 112 |
| 2021-07-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.01 | 0 |
| 2021-07-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.01 | 1,210 |
| 2021-07-28 | $17.95 | $17.95 | $17.50 | $17.50 | $16.44 | 3,190 |
| 2021-07-27 | $18.20 | $18.20 | $18.00 | $18.00 | $16.91 | 2,329 |
| 2021-07-26 | $17.90 | $17.95 | $17.90 | $17.95 | $16.87 | 7,163 |
| 2021-07-23 | $17.93 | $17.93 | $17.25 | $17.25 | $16.21 | 988 |
| 2021-07-22 | $17.65 | $17.65 | $17.65 | $17.65 | $16.58 | 134 |
| 2021-07-21 | $16.50 | $16.58 | $16.50 | $16.58 | $15.58 | 21,100 |
| 2021-07-20 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 0 |
| 2021-07-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 0 |
| 2021-07-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 0 |
| 2021-07-15 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 0 |
| 2021-07-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 11 |
| 2021-07-13 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 0 |
| 2021-07-12 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 0 |
| 2021-07-09 | $16.60 | $16.60 | $16.60 | $16.60 | $15.60 | 2,502 |
| 2021-07-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.36 | 144 |
| 2021-07-07 | $16.45 | $16.45 | $16.45 | $16.45 | $15.46 | 0 |
| 2021-07-06 | $16.45 | $16.45 | $16.45 | $16.45 | $15.46 | 0 |
| 2021-07-02 | $16.45 | $16.45 | $16.45 | $16.45 | $15.46 | 316 |
| 2021-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $15.63 | 10 |
| 2021-06-30 | $16.64 | $16.64 | $16.64 | $16.64 | $15.63 | 0 |
| 2021-06-29 | $16.64 | $16.64 | $16.64 | $16.64 | $15.63 | 20 |
| 2021-06-28 | $16.64 | $16.64 | $16.64 | $16.64 | $15.63 | 39,400 |
| 2021-06-25 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-23 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-22 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-21 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-18 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-17 | $17.70 | $17.70 | $17.70 | $17.70 | $16.63 | 0 |
| 2021-06-16 | $17.70 | $17.70 | $17.70 | $17.70 | $16.36 | 0 |
| 2021-06-15 | $17.70 | $17.70 | $17.70 | $17.70 | $14.85 | 0 |
| 2021-06-14 | $17.70 | $17.70 | $17.70 | $17.70 | $14.85 | 0 |
| 2021-06-11 | $17.70 | $17.70 | $17.70 | $17.70 | $14.85 | 1,486 |
| 2021-06-10 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 0 |
| 2021-06-09 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 0 |
| 2021-06-08 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 0 |
| 2021-06-07 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 1,230 |
| 2021-06-04 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 0 |
| 2021-06-03 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 0 |
| 2021-06-02 | $17.80 | $17.80 | $17.80 | $17.80 | $14.94 | 0 |
| 2021-06-01 | $18.11 | $18.11 | $17.80 | $17.80 | $14.94 | 542 |
| 2021-05-28 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 0 |
| 2021-05-27 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 0 |
| 2021-05-26 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 18 |
| 2021-05-25 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 107 |
| 2021-05-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.69 | 0 |
| 2021-05-21 | $17.50 | $17.50 | $17.50 | $17.50 | $14.69 | 300 |
| 2021-05-20 | $17.15 | $17.15 | $17.15 | $17.15 | $14.39 | 0 |
| 2021-05-19 | $17.15 | $17.15 | $17.15 | $17.15 | $14.39 | 0 |
| 2021-05-18 | $17.15 | $17.15 | $17.15 | $17.15 | $14.39 | 439 |
| 2021-05-17 | $17.52 | $17.52 | $17.52 | $17.52 | $14.70 | 0 |
| 2021-05-14 | $17.52 | $17.52 | $17.52 | $17.52 | $14.70 | 74 |
| 2021-05-13 | $17.52 | $17.52 | $17.52 | $17.52 | $14.70 | 0 |
| 2021-05-12 | $17.52 | $17.52 | $17.52 | $17.52 | $14.70 | 0 |
| 2021-05-11 | $17.52 | $17.52 | $17.52 | $17.52 | $14.70 | 0 |
| 2021-05-10 | $17.52 | $17.52 | $17.52 | $17.52 | $14.70 | 1,441 |
| 2021-05-07 | $16.90 | $16.90 | $16.90 | $16.90 | $14.18 | 0 |
| 2021-05-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.18 | 0 |
| 2021-05-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.18 | 0 |
| 2021-05-04 | $16.90 | $16.90 | $16.90 | $16.90 | $14.18 | 464 |
| 2021-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $14.90 | 199 |
| 2021-04-30 | $17.40 | $17.40 | $17.40 | $17.40 | $14.60 | 0 |
| 2021-04-29 | $17.40 | $17.40 | $17.40 | $17.40 | $14.60 | 15 |
| 2021-04-28 | $17.40 | $17.40 | $17.40 | $17.40 | $14.60 | 228 |
| 2021-04-27 | $17.10 | $17.10 | $17.10 | $17.10 | $14.35 | 0 |
| 2021-04-26 | $17.10 | $17.10 | $17.10 | $17.10 | $14.35 | 0 |
| 2021-04-23 | $17.10 | $17.10 | $17.10 | $17.10 | $14.35 | 384 |
| 2021-04-22 | $17.23 | $17.23 | $17.23 | $17.23 | $14.46 | 0 |
| 2021-04-21 | $17.23 | $17.23 | $17.23 | $17.23 | $14.46 | 0 |
| 2021-04-20 | $17.23 | $17.23 | $17.23 | $17.23 | $14.46 | 311 |
| 2021-04-19 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 0 |
| 2021-04-16 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 0 |
| 2021-04-15 | $17.55 | $17.55 | $17.55 | $17.55 | $14.73 | 14,000 |
| 2021-04-14 | $17.10 | $17.10 | $17.10 | $17.10 | $14.35 | 0 |
| 2021-04-13 | $17.10 | $17.10 | $17.10 | $17.10 | $14.35 | 6,175 |
| 2021-04-12 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-04-09 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-04-08 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-04-07 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-04-06 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-04-05 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-04-01 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-03-31 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-03-30 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2021-03-29 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 70 |
| 2021-03-26 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 5,601 |
| 2021-03-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 0 |
| 2021-03-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 0 |
| 2021-03-23 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 0 |
| 2021-03-22 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 0 |
| 2021-03-19 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 18 |
| 2021-03-18 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 0 |
| 2021-03-17 | $16.80 | $16.80 | $16.80 | $16.80 | $14.10 | 225 |
| 2021-03-16 | $17.05 | $17.05 | $17.05 | $17.05 | $14.31 | 100 |
| 2021-03-15 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-03-12 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-03-11 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-03-10 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-03-09 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-03-08 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-03-05 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 126 |
| 2021-03-04 | $16.09 | $16.09 | $16.09 | $16.09 | $13.50 | 0 |
| 2021-03-03 | $16.09 | $16.09 | $16.09 | $16.09 | $13.50 | 0 |
| 2021-03-02 | $16.09 | $16.09 | $16.09 | $16.09 | $13.50 | 14,750 |
| 2021-03-01 | $15.95 | $15.95 | $15.95 | $15.95 | $13.39 | 462 |
| 2021-02-26 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 0 |
| 2021-02-25 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 0 |
| 2021-02-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 0 |
| 2021-02-23 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 147 |
| 2021-02-22 | $16.15 | $16.15 | $16.15 | $16.15 | $13.55 | 902 |
| 2021-02-19 | $16.15 | $16.15 | $16.15 | $16.15 | $13.55 | 0 |
| 2021-02-18 | $16.65 | $16.65 | $16.65 | $16.65 | $13.97 | 950 |
| 2021-02-17 | $16.65 | $16.65 | $16.65 | $16.65 | $13.97 | 0 |
| 2021-02-16 | $16.65 | $16.65 | $16.65 | $16.65 | $13.97 | 950 |
| 2021-02-12 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 0 |
| 2021-02-11 | $15.80 | $15.80 | $15.80 | $15.80 | $13.26 | 540 |
| 2021-02-10 | $16.11 | $16.11 | $16.11 | $16.11 | $13.52 | 3,292 |
| 2021-02-09 | $16.11 | $16.11 | $16.11 | $16.11 | $13.52 | 0 |
| 2021-02-08 | $16.11 | $16.11 | $16.11 | $16.11 | $13.52 | 0 |
| 2021-02-05 | $16.11 | $16.11 | $16.11 | $16.11 | $13.52 | 3,292 |
| 2021-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.85 | 106 |
| 2021-02-03 | $15.85 | $15.85 | $15.85 | $15.85 | $13.30 | 112 |
| 2021-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $13.09 | 0 |
| 2021-02-01 | $15.55 | $15.60 | $15.55 | $15.60 | $13.09 | 593 |
| 2021-01-29 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 47,000 |
| 2021-01-28 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-27 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-26 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-25 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 2 |
| 2021-01-22 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-21 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-20 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 332 |
| 2021-01-19 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-15 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-14 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-13 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-12 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 0 |
| 2021-01-11 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 1 |
| 2021-01-08 | $15.91 | $15.91 | $15.91 | $15.91 | $13.35 | 112,833 |
| 2021-01-07 | $16.48 | $16.48 | $16.48 | $16.48 | $13.83 | 0 |
| 2021-01-06 | $16.20 | $16.48 | $16.20 | $16.48 | $13.83 | 5,721 |
| 2021-01-05 | $16.07 | $16.07 | $16.07 | $16.07 | $13.48 | 0 |
| 2021-01-04 | $16.07 | $16.07 | $16.07 | $16.07 | $13.48 | 0 |
| 2020-12-31 | $16.07 | $16.07 | $16.07 | $16.07 | $13.48 | 0 |
| 2020-12-30 | $16.07 | $16.07 | $16.07 | $16.07 | $13.48 | 0 |
| 2020-12-29 | $16.07 | $16.07 | $16.07 | $16.07 | $13.48 | 4,865 |
| 2020-12-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 164 |
| 2020-12-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 0 |
| 2020-12-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 0 |
| 2020-12-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 0 |
| 2020-12-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 0 |
| 2020-12-18 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 0 |
| 2020-12-17 | $15.70 | $15.70 | $15.70 | $15.70 | $13.18 | 164 |
| 2020-12-16 | $15.66 | $15.66 | $15.66 | $15.66 | $13.14 | 9,190 |
| 2020-12-15 | $15.66 | $15.66 | $15.66 | $15.66 | $13.14 | 0 |
| 2020-12-14 | $15.66 | $15.66 | $15.66 | $15.66 | $13.14 | 0 |
| 2020-12-11 | $15.66 | $15.66 | $15.66 | $15.66 | $13.14 | 0 |
| 2020-12-10 | $15.66 | $15.66 | $15.66 | $15.66 | $13.14 | 0 |
| 2020-12-09 | $15.66 | $15.66 | $15.66 | $15.66 | $13.14 | 0 |
| 2020-12-08 | $15.65 | $15.66 | $15.65 | $15.66 | $13.14 | 9,190 |
| 2020-12-07 | $15.35 | $15.35 | $15.35 | $15.35 | $12.88 | 3,290 |
| 2020-12-04 | $15.35 | $15.35 | $15.35 | $15.35 | $12.88 | 0 |
| 2020-12-03 | $15.35 | $15.35 | $15.35 | $15.35 | $12.88 | 623 |
| 2020-12-02 | $14.50 | $14.50 | $14.50 | $14.50 | $12.17 | 0 |
| 2020-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 10 |
| 2020-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 0 |
| 2020-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 0 |
| 2020-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 10 |
| 2020-11-24 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 115 |
| 2020-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 0 |
| 2020-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 0 |
| 2020-11-19 | $14.50 | $14.50 | $14.50 | $14.50 | $11.98 | 115 |
| 2020-11-18 | $13.96 | $13.96 | $13.96 | $13.96 | $11.53 | 64 |
| 2020-11-17 | $13.96 | $13.96 | $13.96 | $13.96 | $11.53 | 0 |
| 2020-11-16 | $13.96 | $13.96 | $13.96 | $13.96 | $11.53 | 0 |
| 2020-11-13 | $13.96 | $13.96 | $13.96 | $13.96 | $11.53 | 0 |
| 2020-11-12 | $13.96 | $13.96 | $13.96 | $13.96 | $11.53 | 0 |
| 2020-11-11 | $13.96 | $13.96 | $13.96 | $13.96 | $11.53 | 1,100 |
| 2020-11-10 | $13.80 | $13.80 | $13.80 | $13.80 | $11.40 | 0 |
| 2020-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $11.40 | 531 |
| 2020-11-06 | $11.95 | $13.69 | $11.95 | $13.69 | $11.30 | 5,700 |
| 2020-11-05 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-11-04 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-11-03 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-11-02 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-30 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-29 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-28 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-27 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-26 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-23 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-22 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-21 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 0 |
| 2020-10-20 | $13.70 | $13.70 | $13.70 | $13.70 | $11.31 | 80,179 |
| 2020-10-19 | $13.77 | $13.77 | $13.77 | $13.77 | $11.37 | 0 |
| 2020-10-16 | $13.77 | $13.77 | $13.77 | $13.77 | $11.37 | 0 |
| 2020-10-15 | $13.77 | $13.77 | $13.77 | $13.77 | $11.37 | 231 |
| 2020-10-14 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-13 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-12 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-09 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-08 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-07 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-06 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 0 |
| 2020-10-05 | $13.78 | $13.78 | $13.78 | $13.78 | $11.38 | 5,467 |
| 2020-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-10-01 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-30 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-29 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-28 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-25 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-24 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-23 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-22 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-21 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-18 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-17 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-16 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-15 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-14 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 0 |
| 2020-09-11 | $12.35 | $12.35 | $12.35 | $12.35 | $10.20 | 150 |
| 2020-09-10 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-09-09 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-09-08 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-09-04 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-09-03 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-09-02 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-09-01 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-08-31 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-08-28 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 0 |
| 2020-08-27 | $12.18 | $12.18 | $12.18 | $12.18 | $10.06 | 543 |
| 2020-08-26 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-25 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-24 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-21 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-20 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-19 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-18 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-17 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 0 |
| 2020-08-14 | $12.20 | $12.20 | $12.20 | $12.20 | $10.08 | 2,122 |
| 2020-08-13 | $12.00 | $12.00 | $12.00 | $12.00 | $9.91 | 0 |
| 2020-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $9.91 | 0 |
| 2020-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.91 | 210 |
| 2020-08-10 | $11.80 | $11.80 | $11.80 | $11.80 | $9.75 | 1,605 |
| 2020-08-07 | $12.10 | $12.10 | $12.10 | $12.10 | $9.99 | 148 |
| 2020-08-06 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 0 |
| 2020-08-05 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 0 |
| 2020-08-04 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 0 |
| 2020-08-03 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 0 |
| 2020-07-31 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 0 |
| 2020-07-30 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 0 |
| 2020-07-29 | $11.44 | $11.44 | $11.44 | $11.44 | $9.45 | 171 |
| 2020-07-28 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-27 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-24 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-23 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 300 |
| 2020-07-22 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-21 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-20 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-17 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-16 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 0 |
| 2020-07-15 | $10.81 | $10.81 | $10.81 | $10.81 | $8.93 | 300 |
| 2020-07-14 | $10.52 | $10.52 | $10.52 | $10.52 | $8.69 | 3,880 |
| 2020-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $8.59 | 0 |
| 2020-07-10 | $10.40 | $10.40 | $10.40 | $10.40 | $8.59 | 67,297 |
| 2020-07-09 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 40 |
| 2020-07-08 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 0 |
| 2020-07-07 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 0 |
| 2020-07-06 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 0 |
| 2020-07-02 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 0 |
| 2020-07-01 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 0 |
| 2020-06-30 | $10.27 | $10.27 | $10.27 | $10.27 | $8.48 | 213 |
| 2020-06-29 | $10.35 | $10.35 | $10.35 | $10.35 | $8.55 | 0 |
| 2020-06-26 | $10.35 | $10.35 | $10.35 | $10.35 | $8.55 | 1,539 |
| 2020-06-25 | $10.30 | $10.30 | $10.30 | $10.30 | $8.51 | 0 |
| 2020-06-24 | $10.30 | $10.30 | $10.30 | $10.30 | $8.51 | 0 |
| 2020-06-23 | $10.30 | $10.30 | $10.30 | $10.30 | $8.51 | 622 |
| 2020-06-22 | $10.38 | $10.38 | $10.38 | $10.38 | $8.57 | 0 |
| 2020-06-19 | $10.38 | $10.38 | $10.38 | $10.38 | $8.57 | 0 |
| 2020-06-18 | $10.38 | $10.38 | $10.38 | $10.38 | $8.57 | 0 |
| 2020-06-17 | $10.38 | $10.38 | $10.38 | $10.38 | $8.57 | 0 |
| 2020-06-16 | $10.38 | $10.38 | $10.38 | $10.38 | $8.57 | 0 |
| 2020-06-15 | $10.38 | $10.38 | $10.38 | $10.38 | $8.57 | 0 |
| 2020-06-12 | $10.19 | $10.38 | $10.19 | $10.38 | $8.57 | 5,867 |
| 2020-06-11 | $10.58 | $10.58 | $10.38 | $10.38 | $8.57 | 3,625 |
| 2020-06-10 | $11.07 | $11.07 | $11.07 | $11.07 | $9.14 | 0 |
| 2020-06-09 | $11.07 | $11.07 | $11.07 | $11.07 | $8.96 | 4,674 |
| 2020-06-08 | $10.72 | $10.72 | $10.72 | $10.72 | $8.68 | 0 |
| 2020-06-05 | $10.72 | $10.72 | $10.72 | $10.72 | $8.68 | 0 |
| 2020-06-04 | $10.72 | $10.72 | $10.72 | $10.72 | $8.68 | 0 |
| 2020-06-03 | $10.72 | $10.72 | $10.72 | $10.72 | $8.68 | 0 |
| 2020-06-02 | $10.72 | $10.72 | $10.72 | $10.72 | $8.68 | 785 |
| 2020-06-01 | $10.27 | $10.27 | $10.27 | $10.27 | $8.31 | 0 |
| 2020-05-29 | $10.27 | $10.27 | $10.27 | $10.27 | $8.31 | 0 |
| 2020-05-28 | $10.27 | $10.27 | $10.27 | $10.27 | $8.31 | 4,439 |
| 2020-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $8.26 | 18,300 |
| 2020-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $8.26 | 370 |
| 2020-05-22 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-21 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-20 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-19 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-18 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-15 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-14 | $9.10 | $9.10 | $9.10 | $9.10 | $7.37 | 0 |
| 2020-05-13 | $9.05 | $9.10 | $9.05 | $9.10 | $7.37 | 1,355 |
| 2020-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $7.77 | 0 |
| 2020-05-11 | $9.60 | $9.60 | $9.60 | $9.60 | $7.77 | 0 |
| 2020-05-08 | $9.60 | $9.60 | $9.60 | $9.60 | $7.77 | 0 |
| 2020-05-07 | $9.60 | $9.60 | $9.60 | $9.60 | $7.77 | 1,257 |
| 2020-05-06 | $9.40 | $9.40 | $9.40 | $9.40 | $7.61 | 0 |
| 2020-05-05 | $9.55 | $9.55 | $9.40 | $9.40 | $7.61 | 2,274 |
| 2020-05-04 | $9.25 | $9.25 | $7.06 | $9.25 | $7.49 | 284 |
| 2020-05-01 | $10.50 | $10.50 | $10.50 | $10.50 | $8.50 | 0 |
| 2020-04-30 | $10.50 | $10.50 | $10.50 | $10.50 | $8.50 | 3 |
| 2020-04-29 | $10.34 | $10.50 | $10.34 | $10.50 | $8.50 | 750 |
| 2020-04-28 | $9.96 | $9.96 | $9.96 | $9.96 | $8.06 | 67,287 |
| 2020-04-27 | $7.05 | $7.05 | $7.05 | $7.05 | $5.71 | 0 |
| 2020-04-24 | $7.05 | $7.05 | $7.05 | $7.05 | $5.71 | 521 |
| 2020-04-23 | $8.84 | $8.84 | $8.84 | $8.84 | $7.16 | 0 |
| 2020-04-22 | $8.84 | $8.84 | $8.84 | $8.84 | $7.16 | 0 |
| 2020-04-21 | $8.84 | $8.84 | $8.84 | $8.84 | $7.16 | 2,072 |
| 2020-04-20 | $9.11 | $9.11 | $9.11 | $9.11 | $7.38 | 0 |
| 2020-04-17 | $9.11 | $9.11 | $9.11 | $9.11 | $7.38 | 0 |
| 2020-04-16 | $9.11 | $9.11 | $9.11 | $9.11 | $7.38 | 0 |
| 2020-04-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.38 | 26,664 |
| 2020-04-14 | $9.38 | $9.38 | $9.38 | $9.38 | $7.59 | 472 |
| 2020-04-13 | $9.65 | $9.65 | $9.65 | $9.65 | $7.81 | 0 |
| 2020-04-09 | $9.65 | $9.65 | $9.65 | $9.65 | $7.81 | 0 |
| 2020-04-08 | $9.65 | $9.65 | $9.65 | $9.65 | $7.81 | 0 |
| 2020-04-07 | $9.65 | $9.65 | $9.65 | $9.65 | $7.81 | 543 |
| 2020-04-06 | $8.84 | $8.84 | $8.84 | $8.84 | $7.16 | 0 |
| 2020-04-03 | $8.84 | $8.84 | $8.84 | $8.84 | $7.16 | 0 |
| 2020-04-02 | $8.77 | $8.90 | $8.77 | $8.84 | $7.16 | 34,311 |
| 2020-04-01 | $8.91 | $8.91 | $8.91 | $8.91 | $7.21 | 21,263 |
| 2020-03-31 | $9.35 | $9.35 | $9.35 | $9.35 | $7.57 | 0 |
| 2020-03-30 | $9.35 | $9.35 | $9.35 | $9.35 | $7.57 | 0 |
| 2020-03-27 | $9.29 | $9.35 | $9.29 | $9.35 | $7.57 | 2,776 |
| 2020-03-26 | $9.96 | $9.96 | $9.89 | $9.89 | $8.01 | 111,640 |
| 2020-03-25 | $8.40 | $9.01 | $8.40 | $9.01 | $7.29 | 15,589 |
| 2020-03-24 | $8.01 | $8.60 | $8.01 | $8.60 | $6.96 | 6,224 |
| 2020-03-23 | $7.18 | $7.18 | $7.18 | $7.18 | $5.81 | 851 |
| 2020-03-20 | $7.85 | $7.85 | $7.85 | $7.85 | $6.36 | 0 |
| 2020-03-19 | $7.85 | $7.85 | $7.85 | $7.85 | $6.36 | 0 |
| 2020-03-18 | $7.85 | $7.85 | $7.85 | $7.85 | $6.36 | 0 |
| 2020-03-17 | $7.85 | $7.85 | $7.85 | $7.85 | $6.36 | 5,465 |
| 2020-03-16 | $9.01 | $9.01 | $9.01 | $9.01 | $7.29 | 0 |
| 2020-03-13 | $9.01 | $9.01 | $9.01 | $9.01 | $7.29 | 11,368 |
| 2020-03-12 | $11.05 | $11.05 | $11.05 | $11.05 | $8.95 | 0 |
| 2020-03-11 | $11.05 | $11.05 | $11.05 | $11.05 | $8.95 | 28,125 |
| 2020-03-10 | $11.22 | $11.22 | $11.13 | $11.13 | $9.01 | 96,399 |
| 2020-03-09 | $12.66 | $12.66 | $12.66 | $12.66 | $10.25 | 0 |
| 2020-03-06 | $12.66 | $12.66 | $12.66 | $12.66 | $10.25 | 0 |
| 2020-03-05 | $12.66 | $12.66 | $12.66 | $12.66 | $10.25 | 472 |
| 2020-03-04 | $12.61 | $12.61 | $12.61 | $12.61 | $10.21 | 0 |
| 2020-03-03 | $12.61 | $12.61 | $12.61 | $12.61 | $10.21 | 95,000 |
| 2020-03-02 | $12.61 | $12.61 | $12.61 | $12.61 | $10.21 | 755 |
| 2020-02-28 | $12.75 | $12.75 | $12.75 | $12.75 | $10.32 | 1,498 |
| 2020-02-27 | $14.39 | $14.39 | $14.39 | $14.39 | $11.65 | 7 |
| 2020-02-26 | $14.39 | $14.39 | $14.39 | $14.39 | $11.65 | 4,027 |
| 2020-02-25 | $15.26 | $15.26 | $15.26 | $15.26 | $12.35 | 0 |
| 2020-02-24 | $15.26 | $15.26 | $15.26 | $15.26 | $12.35 | 17,676 |
| 2020-02-21 | $15.26 | $15.26 | $15.26 | $15.26 | $12.35 | 51,073 |
| 2020-02-20 | $15.21 | $15.21 | $15.21 | $15.21 | $12.31 | 4,674 |
| 2020-02-19 | $14.70 | $14.70 | $14.70 | $14.70 | $11.90 | 341 |
| 2020-02-18 | $15.29 | $15.29 | $15.29 | $15.29 | $12.38 | 312 |
| 2020-02-14 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-13 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-12 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-11 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-10 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-07 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-06 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 0 |
| 2020-02-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 1 |
| 2020-02-04 | $14.90 | $14.90 | $14.90 | $14.90 | $12.06 | 2,226 |
| 2020-02-03 | $14.35 | $14.35 | $14.35 | $14.35 | $11.62 | 0 |
| 2020-01-31 | $14.35 | $14.35 | $14.35 | $14.35 | $11.62 | 524 |
| 2020-01-29 | $14.23 | $14.23 | $14.23 | $14.23 | $11.52 | 0 |
| 2020-01-28 | $14.23 | $14.23 | $14.23 | $14.23 | $11.52 | 869 |
| 2020-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $11.74 | 0 |
| 2020-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $11.74 | 426 |
| 2020-01-23 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-22 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-17 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-16 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-15 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-14 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-13 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-10 | $14.25 | $14.25 | $14.25 | $14.25 | $11.54 | 0 |
| 2020-01-09 | $14.25 | $14.25 | $14.25 | $14.25 | $11.53 | 13,014 |
| 2020-01-08 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2020-01-07 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2020-01-06 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2020-01-03 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2020-01-02 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-27 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-26 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-24 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 0 |
| 2019-12-20 | $14.60 | $14.60 | $14.60 | $14.60 | $11.82 | 170 |
| 2019-12-19 | $14.63 | $14.63 | $14.63 | $14.63 | $11.84 | 277 |
| 2019-12-18 | $14.40 | $14.40 | $14.40 | $14.40 | $11.66 | 0 |
| 2019-12-17 | $14.40 | $14.40 | $14.40 | $14.40 | $11.66 | 183 |
| 2019-12-16 | $13.58 | $13.58 | $13.58 | $13.58 | $10.99 | 0 |
| 2019-12-13 | $13.58 | $13.58 | $13.58 | $13.58 | $10.99 | 0 |
| 2019-12-12 | $13.58 | $13.58 | $13.58 | $13.58 | $10.99 | 0 |
| 2019-12-11 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 0 |
| 2019-12-10 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 0 |
| 2019-12-09 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 0 |
| 2019-12-06 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 0 |
| 2019-12-05 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 0 |
| 2019-12-04 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 0 |
| 2019-12-03 | $13.58 | $13.58 | $13.58 | $13.58 | $10.81 | 228 |
| 2019-12-02 | $13.80 | $13.80 | $13.80 | $13.80 | $10.99 | 0 |
| 2019-11-29 | $13.80 | $13.80 | $13.80 | $13.80 | $10.99 | 1,838 |
| 2019-11-27 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-26 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-25 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-22 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-21 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-20 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-19 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-18 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 1 |
| 2019-11-15 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-14 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 0 |
| 2019-11-13 | $14.38 | $14.38 | $14.38 | $14.38 | $11.45 | 300 |
| 2019-11-12 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-11-11 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-11-08 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-11-07 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-11-06 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 4 |
| 2019-11-05 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-11-04 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-11-01 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-10-31 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-10-30 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-10-29 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 0 |
| 2019-10-28 | $14.36 | $14.36 | $14.36 | $14.36 | $11.43 | 8,655 |
| 2019-10-25 | $13.84 | $13.84 | $13.84 | $13.84 | $11.02 | 0 |
| 2019-10-24 | $13.84 | $13.84 | $13.84 | $13.84 | $11.02 | 0 |
| 2019-10-23 | $13.84 | $13.84 | $13.84 | $13.84 | $11.02 | 0 |
| 2019-10-22 | $13.84 | $13.84 | $13.84 | $13.84 | $11.02 | 5,718 |
| 2019-10-21 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-18 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-17 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-16 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-15 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-14 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-11 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-10 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-09 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-08 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-07 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-04 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-03 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 0 |
| 2019-10-02 | $13.35 | $13.35 | $13.35 | $13.35 | $10.63 | 423 |
| 2019-10-01 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-30 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-27 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-26 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-25 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-24 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-23 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 0 |
| 2019-09-20 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-19 | $13.98 | $13.98 | $13.98 | $13.98 | $11.13 | 5,709 |
| 2019-09-18 | $13.88 | $13.88 | $13.88 | $13.88 | $11.05 | 3,656 |
| 2019-09-17 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-16 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-12 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-11 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-10 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-09 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-06 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-05 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-04 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-09-03 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-30 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-29 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-28 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-27 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-26 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-23 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 4,679 |
| 2019-08-22 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-21 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-20 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-19 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-15 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-14 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-13 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-12 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-09 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 0 |
| 2019-08-08 | $13.45 | $13.45 | $13.45 | $13.45 | $10.71 | 2,784 |
| 2019-08-07 | $12.90 | $12.90 | $12.90 | $12.90 | $10.27 | 0 |
| 2019-08-06 | $12.90 | $12.90 | $12.90 | $12.90 | $10.27 | 476 |
| 2019-08-05 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-08-02 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-08-01 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-31 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-30 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 2 |
| 2019-07-29 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-26 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-25 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-24 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-23 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-22 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-19 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-18 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-17 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-16 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-15 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-12 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-11 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-10 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-09 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-08 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-05 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-03 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 0 |
| 2019-07-02 | $14.51 | $14.51 | $14.51 | $14.51 | $11.55 | 4,679 |
| 2019-07-01 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-28 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-27 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-26 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-25 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-24 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-21 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-18 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-17 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-14 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-13 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 0 |
| 2019-06-12 | $13.76 | $13.76 | $13.76 | $13.76 | $10.95 | 2,588 |
| 2019-06-11 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-06-06 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-06-05 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-06-03 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-31 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-30 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-29 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-28 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-24 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-23 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-22 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-21 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-20 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-17 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-16 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-15 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-14 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 0 |
| 2019-05-13 | $13.30 | $13.30 | $13.30 | $13.30 | $10.40 | 1,896 |
| 2019-05-10 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-09 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-08 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-07 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-06 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-03 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-02 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-30 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-29 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-25 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-24 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 69,873 |
| 2019-04-23 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-22 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-18 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-17 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-15 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-12 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-11 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 0 |
| 2019-04-10 | $13.42 | $13.42 | $13.42 | $13.42 | $10.49 | 800 |
| 2019-04-09 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-04-08 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-04-05 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-04-04 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-04-03 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-04-02 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-04-01 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-03-29 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-03-28 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-03-27 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-03-26 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-03-25 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 0 |
| 2019-03-22 | $12.75 | $12.75 | $12.75 | $12.75 | $9.97 | 3,971 |
| 2019-03-21 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 0 |
| 2019-03-20 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 63,199 |
| 2019-03-18 | $12.85 | $12.85 | $12.85 | $12.85 | $10.04 | 0 |
| 2019-03-14 | $12.85 | $12.85 | $12.85 | $12.85 | $10.04 | 0 |
| 2019-03-13 | $12.85 | $12.85 | $12.85 | $12.85 | $10.04 | 300 |
| 2019-03-12 | $12.72 | $12.72 | $12.72 | $12.72 | $9.94 | 35 |
| 2019-03-11 | $12.72 | $12.72 | $12.72 | $12.72 | $9.94 | 0 |
| 2019-03-08 | $12.72 | $12.72 | $12.72 | $12.72 | $9.94 | 93,266 |
| 2019-03-07 | $12.72 | $12.72 | $12.72 | $12.72 | $9.94 | 0 |
| 2019-03-06 | $12.72 | $12.72 | $12.72 | $12.72 | $9.94 | 0 |
| 2019-03-05 | $12.72 | $12.72 | $12.72 | $12.72 | $9.94 | 600 |
| 2019-03-04 | $12.40 | $12.40 | $12.40 | $12.40 | $9.69 | 0 |
| 2019-03-01 | $12.40 | $12.40 | $12.40 | $12.40 | $9.69 | 0 |
| 2019-02-28 | $12.40 | $12.40 | $12.40 | $12.40 | $9.69 | 0 |
| 2019-02-27 | $12.40 | $12.40 | $12.40 | $12.40 | $9.69 | 0 |
| 2019-02-26 | $12.40 | $12.40 | $12.40 | $12.40 | $9.69 | 0 |
| 2019-02-22 | $12.40 | $12.40 | $12.40 | $12.40 | $9.69 | 584 |
| 2019-02-21 | $12.25 | $12.25 | $12.25 | $12.25 | $9.57 | 538 |
| 2019-02-20 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-11 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-08 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-07 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-05 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-04 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 0 |
| 2019-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $8.60 | 4,600 |
| 2019-01-28 | $10.70 | $10.70 | $10.70 | $10.70 | $8.36 | 0 |
| 2019-01-25 | $10.70 | $10.70 | $10.70 | $10.70 | $8.36 | 0 |
| 2019-01-24 | $10.70 | $10.70 | $10.70 | $10.70 | $8.36 | 1,579 |
| 2019-01-23 | $10.43 | $10.43 | $10.43 | $10.43 | $8.15 | 0 |
| 2019-01-18 | $10.43 | $10.43 | $10.43 | $10.43 | $8.15 | 5,000 |
| 2019-01-17 | $10.76 | $10.76 | $10.76 | $10.76 | $8.41 | 0 |
| 2019-01-16 | $10.80 | $10.80 | $10.76 | $10.76 | $8.41 | 5,674 |
| 2019-01-15 | $10.40 | $10.40 | $10.40 | $10.40 | $8.13 | 0 |
| 2019-01-14 | $10.40 | $10.40 | $10.40 | $10.40 | $8.13 | 338 |
| 2019-01-11 | $10.65 | $10.67 | $10.65 | $10.67 | $8.34 | 4,710 |
| 2019-01-10 | $10.39 | $10.57 | $10.39 | $10.57 | $8.26 | 27,424 |
| 2019-01-09 | $10.20 | $10.20 | $10.20 | $10.20 | $7.97 | 0 |
| 2019-01-08 | $10.20 | $10.20 | $10.20 | $10.20 | $7.97 | 0 |
| 2019-01-07 | $10.20 | $10.20 | $10.20 | $10.20 | $7.97 | 903 |
| 2019-01-04 | $9.80 | $9.80 | $9.80 | $9.80 | $7.66 | 0 |
| 2019-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $7.66 | 0 |
| 2019-01-02 | $9.80 | $9.80 | $9.80 | $9.80 | $7.66 | 14,685 |
| 2018-12-27 | $9.78 | $9.78 | $9.78 | $9.78 | $7.64 | 2,400 |
| 2018-12-26 | $9.78 | $9.78 | $9.78 | $9.78 | $7.64 | 0 |
| 2018-12-24 | $9.78 | $9.78 | $9.78 | $9.78 | $7.64 | 0 |
| 2018-12-21 | $9.78 | $9.78 | $9.78 | $9.78 | $7.64 | 0 |
| 2018-12-20 | $9.78 | $9.78 | $9.78 | $9.78 | $7.64 | 102,418 |
| 2018-12-19 | $9.70 | $9.70 | $9.70 | $9.70 | $7.58 | 1,605 |
| 2018-12-18 | $9.63 | $9.63 | $9.63 | $9.63 | $7.53 | 9,059 |
| 2018-12-17 | $9.65 | $9.65 | $9.65 | $9.65 | $7.54 | 300 |
| 2018-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $7.80 | 0 |
| 2018-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $7.80 | 300 |
| 2018-12-12 | $9.97 | $9.97 | $9.97 | $9.97 | $7.79 | 0 |
| 2018-12-11 | $9.97 | $9.97 | $9.97 | $9.97 | $7.65 | 0 |
| 2018-12-10 | $9.97 | $9.97 | $9.97 | $9.97 | $7.65 | 0 |
| 2018-12-07 | $9.97 | $9.97 | $9.97 | $9.97 | $7.65 | 0 |
| 2018-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $7.65 | 900 |
| 2018-12-04 | $10.96 | $10.96 | $10.96 | $10.96 | $8.41 | 0 |
| 2018-12-03 | $10.96 | $10.96 | $10.96 | $10.96 | $8.41 | 0 |
| 2018-11-30 | $10.96 | $10.96 | $10.96 | $10.96 | $8.41 | 0 |
| 2018-11-29 | $10.96 | $10.96 | $10.96 | $10.96 | $8.41 | 49,845 |
| 2018-11-28 | $11.05 | $11.05 | $11.05 | $11.05 | $8.48 | 387 |
| 2018-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $8.44 | 0 |
| 2018-11-26 | $11.00 | $11.00 | $11.00 | $11.00 | $8.44 | 410 |
| 2018-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $7.79 | 39,200 |
| 2018-11-20 | $10.15 | $10.15 | $10.15 | $10.15 | $7.79 | 0 |
| 2018-11-19 | $10.15 | $10.15 | $10.15 | $10.15 | $7.79 | 0 |
| 2018-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $7.79 | 6 |
| 2018-11-15 | $10.30 | $10.30 | $10.13 | $10.15 | $7.79 | 85,937 |
| 2018-11-14 | $11.35 | $11.35 | $11.35 | $11.35 | $8.71 | 0 |
| 2018-11-13 | $11.35 | $11.35 | $11.35 | $11.35 | $8.71 | 0 |
| 2018-11-12 | $11.35 | $11.35 | $11.35 | $11.35 | $8.71 | 0 |
| 2018-11-09 | $11.38 | $11.38 | $11.35 | $11.35 | $8.71 | 800 |
| 2018-11-08 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 0 |
| 2018-11-07 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 0 |
| 2018-11-06 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 3,400 |
| 2018-11-05 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 0 |
| 2018-11-02 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 0 |
| 2018-11-01 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 54,230 |
| 2018-10-31 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 0 |
| 2018-10-30 | $10.95 | $10.95 | $10.95 | $10.95 | $8.40 | 6,405 |
| 2018-10-29 | $10.70 | $10.70 | $10.70 | $10.70 | $8.21 | 0 |
| 2018-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $8.21 | 0 |
| 2018-10-25 | $10.70 | $10.70 | $10.70 | $10.70 | $8.21 | 200 |
| 2018-10-24 | $11.13 | $11.13 | $11.13 | $11.13 | $8.54 | 0 |
| 2018-10-23 | $11.13 | $11.13 | $11.13 | $11.13 | $8.54 | 0 |
| 2018-10-22 | $11.13 | $11.13 | $11.13 | $11.13 | $8.54 | 0 |
| 2018-10-19 | $11.12 | $11.13 | $11.12 | $11.13 | $8.54 | 400 |
| 2018-10-18 | $11.00 | $11.00 | $11.00 | $11.00 | $8.44 | 0 |
| 2018-10-17 | $11.00 | $11.00 | $11.00 | $11.00 | $8.44 | 0 |
| 2018-10-16 | $11.00 | $11.00 | $11.00 | $11.00 | $8.44 | 0 |
| 2018-10-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.44 | 100 |
| 2018-10-12 | $11.14 | $11.34 | $11.14 | $11.34 | $8.70 | 1,721 |
| 2018-10-11 | $11.28 | $11.28 | $11.28 | $11.28 | $8.65 | 82,631 |
| 2018-10-10 | $11.90 | $11.90 | $11.86 | $11.86 | $9.10 | 15,600 |
| 2018-10-09 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 0 |
| 2018-10-08 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 0 |
| 2018-10-05 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 0 |
| 2018-10-04 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 200 |
| 2018-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $9.69 | 0 |
| 2018-10-02 | $12.63 | $12.63 | $12.63 | $12.63 | $9.69 | 0 |
| 2018-10-01 | $12.63 | $12.63 | $12.63 | $12.63 | $9.69 | 0 |
| 2018-09-28 | $12.63 | $12.63 | $12.63 | $12.63 | $9.69 | 0 |
| 2018-09-27 | $12.63 | $12.63 | $12.63 | $12.63 | $9.69 | 0 |
| 2018-09-26 | $12.63 | $12.63 | $12.63 | $12.63 | $9.69 | 69,500 |
| 2018-09-25 | $12.45 | $12.45 | $12.45 | $12.45 | $9.55 | 0 |
| 2018-09-24 | $12.45 | $12.45 | $12.45 | $12.45 | $9.55 | 0 |
| 2018-09-21 | $12.45 | $12.45 | $12.45 | $12.45 | $9.55 | 0 |
| 2018-09-20 | $12.45 | $12.45 | $12.45 | $12.45 | $9.55 | 100 |
| 2018-09-19 | $12.60 | $12.60 | $12.60 | $12.60 | $9.67 | 0 |
| 2018-09-18 | $12.60 | $12.60 | $12.60 | $12.60 | $9.67 | 1,800 |
| 2018-09-17 | $12.09 | $12.09 | $12.09 | $12.09 | $9.27 | 0 |
| 2018-09-14 | $12.09 | $12.09 | $12.09 | $12.09 | $9.27 | 0 |
| 2018-09-13 | $12.09 | $12.09 | $12.09 | $12.09 | $9.27 | 5,500 |
| 2018-09-12 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-09-11 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-09-10 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-09-07 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-09-06 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-09-05 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-09-04 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 0 |
| 2018-08-31 | $11.78 | $11.78 | $11.78 | $11.78 | $9.04 | 3,000 |
| 2018-08-30 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-28 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-22 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-21 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 0 |
| 2018-08-20 | $11.50 | $11.50 | $11.50 | $11.50 | $8.82 | 1,500 |
| 2018-08-17 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-08-16 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-08-15 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-08-13 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-08-10 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-08-09 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 300 |
| 2018-08-08 | $12.25 | $12.25 | $12.25 | $12.25 | $9.40 | 0 |
| 2018-08-07 | $12.25 | $12.25 | $12.25 | $12.25 | $9.40 | 0 |
| 2018-08-06 | $12.25 | $12.25 | $12.25 | $12.25 | $9.40 | 0 |
| 2018-08-03 | $12.25 | $12.25 | $12.25 | $12.25 | $9.40 | 100 |
| 2018-08-02 | $12.06 | $12.06 | $12.06 | $12.06 | $9.25 | 6,405 |
| 2018-08-01 | $12.20 | $12.20 | $12.20 | $12.20 | $9.36 | 0 |
| 2018-07-31 | $12.20 | $12.20 | $12.20 | $12.20 | $9.36 | 1,000 |
| 2018-07-30 | $12.52 | $12.52 | $12.52 | $12.52 | $9.60 | 100 |
| 2018-07-27 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 0 |
| 2018-07-26 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 0 |
| 2018-07-25 | $12.40 | $12.40 | $12.40 | $12.40 | $9.51 | 200 |
| 2018-07-24 | $12.06 | $12.06 | $12.06 | $12.06 | $9.25 | 0 |
| 2018-07-23 | $12.06 | $12.06 | $12.06 | $12.06 | $9.25 | 0 |
| 2018-07-20 | $12.06 | $12.06 | $12.06 | $12.06 | $9.25 | 0 |
| 2018-07-19 | $12.06 | $12.06 | $12.06 | $12.06 | $9.25 | 3,400 |
| 2018-07-18 | $12.05 | $12.05 | $12.05 | $12.05 | $9.24 | 0 |
| 2018-07-17 | $12.05 | $12.05 | $12.05 | $12.05 | $9.24 | 0 |
| 2018-07-16 | $12.05 | $12.05 | $12.05 | $12.05 | $9.24 | 0 |
| 2018-07-13 | $12.05 | $12.05 | $12.05 | $12.05 | $9.24 | 0 |
| 2018-07-12 | $11.88 | $12.05 | $11.88 | $12.05 | $9.24 | 2,160 |
| 2018-07-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.21 | 0 |
| 2018-07-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.21 | 0 |
| 2018-07-09 | $12.00 | $12.00 | $12.00 | $12.00 | $9.21 | 0 |
| 2018-07-06 | $12.00 | $12.00 | $12.00 | $12.00 | $9.21 | 0 |
| 2018-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $9.21 | 100 |
| 2018-07-03 | $12.15 | $12.15 | $12.15 | $12.15 | $9.32 | 0 |
| 2018-07-02 | $12.15 | $12.15 | $12.15 | $12.15 | $9.32 | 0 |
| 2018-06-29 | $12.15 | $12.15 | $12.15 | $12.15 | $9.32 | 0 |
| 2018-06-28 | $12.15 | $12.15 | $12.15 | $12.15 | $9.32 | 0 |
| 2018-06-27 | $12.15 | $12.15 | $12.15 | $12.15 | $9.32 | 0 |
| 2018-06-26 | $12.15 | $12.15 | $12.15 | $12.15 | $9.32 | 700 |
| 2018-06-25 | $12.20 | $12.20 | $12.15 | $12.15 | $9.32 | 600 |
| 2018-06-22 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 0 |
| 2018-06-21 | $12.30 | $12.30 | $12.30 | $12.30 | $9.44 | 2,700 |
| 2018-06-20 | $12.70 | $12.70 | $12.70 | $12.70 | $9.74 | 0 |
| 2018-06-19 | $12.70 | $12.70 | $12.70 | $12.70 | $9.74 | 0 |
| 2018-06-18 | $12.70 | $12.70 | $12.70 | $12.70 | $9.74 | 0 |
| 2018-06-15 | $12.70 | $12.70 | $12.70 | $12.70 | $9.74 | 0 |
| 2018-06-14 | $12.70 | $12.70 | $12.70 | $12.70 | $9.74 | 0 |
| 2018-06-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-12 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-11 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-08 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 1 |
| 2018-06-07 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-05 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-04 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 0 |
| 2018-06-01 | $12.70 | $12.70 | $12.70 | $12.70 | $9.52 | 805 |
| 2018-05-31 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2018-05-30 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2018-05-29 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2018-05-25 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 0 |
| 2018-05-24 | $13.40 | $13.40 | $13.40 | $13.40 | $10.05 | 300 |
| 2018-05-23 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-22 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 99,500 |
| 2018-05-21 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-18 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-17 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-16 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-15 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-14 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-11 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 0 |
| 2018-05-10 | $12.94 | $12.94 | $12.94 | $12.94 | $9.70 | 100 |
| 2018-05-09 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-05-08 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 1,700 |
| 2018-05-07 | $12.90 | $12.90 | $12.90 | $12.90 | $9.67 | 0 |
| 2018-05-04 | $12.90 | $12.90 | $12.90 | $12.90 | $9.67 | 0 |
| 2018-05-03 | $12.90 | $12.90 | $12.90 | $12.90 | $9.67 | 500 |
| 2018-05-02 | $12.80 | $13.03 | $12.80 | $13.03 | $9.77 | 3,749 |
| 2018-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-30 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-26 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 0 |
| 2018-04-20 | $13.00 | $13.00 | $13.00 | $13.00 | $9.75 | 1,100 |
| 2018-04-19 | $13.09 | $13.09 | $13.09 | $13.09 | $9.81 | 20,082 |
| 2018-04-18 | $12.95 | $12.95 | $12.95 | $12.95 | $9.71 | 0 |
| 2018-04-17 | $12.95 | $12.95 | $12.95 | $12.95 | $9.71 | 200 |
| 2018-04-16 | $12.65 | $12.65 | $12.65 | $12.65 | $9.48 | 295 |
| 2018-04-13 | $12.62 | $12.62 | $12.62 | $12.62 | $9.46 | 0 |
| 2018-04-12 | $12.62 | $12.62 | $12.62 | $12.62 | $9.46 | 300 |
| 2018-04-11 | $12.80 | $12.80 | $12.80 | $12.80 | $9.60 | 100 |
| 2018-04-10 | $12.68 | $12.68 | $12.68 | $12.68 | $9.51 | 700 |
| 2018-04-09 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-04-06 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-04-05 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-04-04 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-04-03 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-04-02 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 1 |
| 2018-03-29 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 5,479 |
| 2018-03-28 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-03-27 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-03-26 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-03-23 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-03-22 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-03-21 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 80 |
| 2018-03-20 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 0 |
| 2018-03-19 | $12.78 | $12.78 | $12.78 | $12.78 | $9.58 | 200 |
| 2018-03-16 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 150 |
| 2018-03-15 | $12.80 | $12.80 | $12.80 | $12.80 | $9.60 | 0 |
| 2018-03-14 | $12.80 | $12.80 | $12.80 | $12.80 | $9.60 | 0 |
| 2018-03-13 | $12.80 | $12.80 | $12.80 | $12.80 | $9.60 | 100 |
| 2018-03-12 | $12.97 | $12.97 | $12.97 | $12.97 | $9.72 | 0 |
| 2018-03-09 | $12.97 | $12.97 | $12.97 | $12.97 | $9.72 | 0 |
| 2018-03-08 | $12.97 | $12.97 | $12.97 | $12.97 | $9.72 | 0 |
| 2018-03-07 | $12.97 | $12.97 | $12.97 | $12.97 | $9.72 | 0 |
| 2018-03-06 | $12.97 | $12.97 | $12.97 | $12.97 | $9.72 | 400 |
| 2018-03-05 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-03-02 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-03-01 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-28 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-27 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-26 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-23 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-22 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-21 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-20 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-16 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-15 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-14 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-13 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-12 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-09 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-08 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-07 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2018-02-06 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 500 |
| 2018-02-05 | $13.25 | $13.25 | $13.25 | $13.25 | $9.93 | 0 |
| 2018-02-02 | $13.25 | $13.25 | $13.25 | $13.25 | $9.93 | 0 |
| 2018-02-01 | $13.25 | $13.25 | $13.25 | $13.25 | $9.93 | 0 |
| 2018-01-31 | $13.25 | $13.25 | $13.25 | $13.25 | $9.93 | 200 |
| 2018-01-30 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-29 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-26 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-25 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-24 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-23 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-22 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-19 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-18 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-17 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-16 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-12 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-11 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-10 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-09 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 0 |
| 2018-01-08 | $12.60 | $12.60 | $12.60 | $12.60 | $9.45 | 400 |
| 2018-01-05 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2018-01-04 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2018-01-03 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2018-01-02 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2017-12-29 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2017-12-28 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2017-12-27 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2017-12-26 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2017-12-22 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 0 |
| 2017-12-21 | $11.90 | $11.90 | $11.90 | $11.90 | $8.92 | 830 |
| 2017-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 0 |
| 2017-12-19 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 0 |
| 2017-12-18 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 0 |
| 2017-12-15 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 0 |
| 2017-12-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.00 | 22,500 |
| 2017-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $8.92 | 200 |
| 2017-12-12 | $11.69 | $11.69 | $11.69 | $11.69 | $8.63 | 0 |
| 2017-12-11 | $11.69 | $11.69 | $11.69 | $11.69 | $8.63 | 0 |
| 2017-12-08 | $11.69 | $11.69 | $11.69 | $11.69 | $8.63 | 0 |
| 2017-12-07 | $11.75 | $11.75 | $11.69 | $11.69 | $8.63 | 9,261 |
| 2017-12-06 | $12.11 | $12.11 | $12.11 | $12.11 | $8.94 | 0 |
| 2017-12-05 | $12.11 | $12.11 | $12.11 | $12.11 | $8.94 | 0 |
| 2017-12-04 | $12.11 | $12.11 | $12.11 | $12.11 | $8.94 | 600 |
| 2017-12-01 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-30 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 300 |
| 2017-11-29 | $12.57 | $12.57 | $12.57 | $12.57 | $9.28 | 200 |
| 2017-11-28 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 200 |
| 2017-11-27 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-24 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-22 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-21 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-20 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-17 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-11-16 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 900 |
| 2017-11-15 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 1 |
| 2017-11-14 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-13 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-10 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-09 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-08 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-07 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-06 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-03 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 0 |
| 2017-11-02 | $12.80 | $12.80 | $12.80 | $12.80 | $9.45 | 600 |
| 2017-11-01 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-31 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-25 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 0 |
| 2017-10-18 | $12.50 | $12.50 | $12.50 | $12.50 | $9.23 | 200 |
| 2017-10-17 | $12.65 | $12.65 | $12.65 | $12.65 | $9.34 | 300 |
| 2017-10-16 | $12.45 | $12.45 | $12.45 | $12.45 | $9.19 | 0 |
| 2017-10-13 | $12.45 | $12.45 | $12.45 | $12.45 | $9.19 | 0 |
| 2017-10-12 | $12.45 | $12.45 | $12.45 | $12.45 | $9.19 | 0 |
| 2017-10-11 | $12.50 | $12.50 | $12.45 | $12.45 | $9.19 | 1,300 |
| 2017-10-10 | $12.39 | $12.39 | $12.39 | $12.39 | $9.15 | 0 |
| 2017-10-09 | $12.39 | $12.39 | $12.39 | $12.39 | $9.15 | 0 |
| 2017-10-06 | $12.39 | $12.39 | $12.39 | $12.39 | $9.15 | 0 |
| 2017-10-05 | $12.38 | $12.39 | $12.38 | $12.39 | $9.15 | 900 |
| 2017-10-04 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-10-03 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-10-02 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-29 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-28 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-27 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-26 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-25 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-22 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-21 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-20 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 0 |
| 2017-09-19 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 1,100 |
| 2017-09-18 | $12.55 | $12.55 | $12.55 | $12.55 | $9.27 | 2,100 |
| 2017-09-15 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-09-14 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-09-13 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-09-12 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-09-11 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-09-08 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-09-07 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 2,400 |
| 2017-09-06 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 1,300 |
| 2017-09-05 | $12.24 | $12.24 | $12.24 | $12.24 | $9.04 | 200 |
| 2017-09-01 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-31 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-30 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-28 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-25 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-24 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-23 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-22 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-08-21 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 3,500 |
| 2017-08-18 | $12.45 | $12.45 | $12.45 | $12.45 | $9.19 | 0 |
| 2017-08-17 | $12.45 | $12.45 | $12.45 | $12.45 | $9.19 | 1,400 |
| 2017-08-16 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 0 |
| 2017-08-15 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 0 |
| 2017-08-14 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 400 |
| 2017-08-11 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 0 |
| 2017-08-10 | $12.35 | $12.35 | $12.35 | $12.35 | $9.12 | 1,200 |
| 2017-08-09 | $12.60 | $12.60 | $12.60 | $12.60 | $9.30 | 0 |
| 2017-08-08 | $12.60 | $12.60 | $12.60 | $12.60 | $9.30 | 0 |
| 2017-08-07 | $12.60 | $12.60 | $12.60 | $12.60 | $9.30 | 0 |
| 2017-08-04 | $12.60 | $12.60 | $12.60 | $12.60 | $9.30 | 663 |
| 2017-08-03 | $12.60 | $12.60 | $12.60 | $12.60 | $9.30 | 0 |
| 2017-08-02 | $12.60 | $12.60 | $12.60 | $12.60 | $9.30 | 900 |
| 2017-08-01 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 0 |
| 2017-07-31 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 0 |
| 2017-07-28 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 500 |
| 2017-07-27 | $12.30 | $12.30 | $12.30 | $12.30 | $9.08 | 100 |
| 2017-07-26 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 0 |
| 2017-07-25 | $12.25 | $12.25 | $12.25 | $12.25 | $9.04 | 400 |
| 2017-07-24 | $12.23 | $12.23 | $12.23 | $12.23 | $9.03 | 0 |
| 2017-07-21 | $12.23 | $12.23 | $12.23 | $12.23 | $9.03 | 700 |
| 2017-07-20 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 0 |
| 2017-07-19 | $11.90 | $11.90 | $11.90 | $11.90 | $8.79 | 200 |
| 2017-07-18 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 0 |
| 2017-07-17 | $12.20 | $12.20 | $12.20 | $12.20 | $9.01 | 1,400 |
| 2017-07-14 | $11.60 | $11.60 | $11.60 | $11.60 | $8.56 | 0 |
| 2017-07-13 | $11.60 | $11.60 | $11.60 | $11.60 | $8.56 | 0 |
| 2017-07-12 | $11.60 | $11.60 | $11.60 | $11.60 | $8.56 | 0 |
| 2017-07-11 | $11.75 | $11.75 | $11.60 | $11.60 | $8.56 | 138,900 |
| 2017-07-10 | $11.51 | $11.51 | $11.51 | $11.51 | $8.50 | 500 |
| 2017-07-07 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-07-06 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-07-05 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-07-03 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-06-30 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-06-29 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-06-28 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-06-27 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-06-26 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 0 |
| 2017-06-23 | $11.42 | $11.42 | $11.42 | $11.42 | $8.43 | 300 |
| 2017-06-22 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-21 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-20 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-19 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-16 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-15 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-14 | $10.98 | $10.98 | $10.98 | $10.98 | $8.11 | 0 |
| 2017-06-13 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-12 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-09 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-08 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-07 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-06 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-05 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-02 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-06-01 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-05-31 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-05-30 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-05-26 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-05-25 | $10.98 | $10.98 | $10.98 | $10.98 | $7.97 | 0 |
| 2017-05-24 | $11.00 | $11.00 | $10.98 | $10.98 | $7.97 | 300 |
| 2017-05-23 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-22 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-19 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-18 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-17 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-16 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-15 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-12 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-11 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-10 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-09 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-08 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 85 |
| 2017-05-05 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 0 |
| 2017-05-04 | $10.57 | $10.57 | $10.57 | $10.57 | $7.67 | 300 |
| 2017-05-03 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-05-02 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-05-01 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-28 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-27 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-26 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-25 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-24 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-21 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-20 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-19 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-18 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-17 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-13 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-12 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-11 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-10 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-07 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-06 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-04-03 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-03-31 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-03-30 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2017-03-29 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 2,000 |
| 2017-03-28 | $9.00 | $9.00 | $9.00 | $9.00 | $6.53 | 0 |
| 2017-03-27 | $9.00 | $9.00 | $9.00 | $9.00 | $6.53 | 0 |
| 2017-03-24 | $9.00 | $9.00 | $9.00 | $9.00 | $6.53 | 700 |
| 2017-03-23 | $8.70 | $8.70 | $8.70 | $8.70 | $6.32 | 955 |
| 2017-03-22 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-21 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-20 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-17 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-16 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-15 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-14 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-13 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-10 | $8.73 | $8.73 | $8.73 | $8.73 | $6.34 | 0 |
| 2017-03-09 | $8.75 | $8.75 | $8.73 | $8.73 | $6.34 | 5,680 |
| 2017-03-08 | $8.58 | $8.58 | $8.58 | $8.58 | $6.23 | 0 |
| 2017-03-07 | $8.58 | $8.58 | $8.58 | $8.58 | $6.23 | 0 |
| 2017-03-06 | $8.58 | $8.58 | $8.58 | $8.58 | $6.23 | 0 |
| 2017-03-03 | $8.58 | $8.58 | $8.58 | $8.58 | $6.23 | 37,100 |
| 2017-03-02 | $8.52 | $8.52 | $8.52 | $8.52 | $6.19 | 0 |
| 2017-03-01 | $8.52 | $8.52 | $8.52 | $8.52 | $6.19 | 0 |
| 2017-02-28 | $8.52 | $8.52 | $8.52 | $8.52 | $6.19 | 0 |
| 2017-02-27 | $8.52 | $8.52 | $8.52 | $8.52 | $6.19 | 600 |
| 2017-02-24 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 0 |
| 2017-02-23 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 0 |
| 2017-02-22 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 0 |
| 2017-02-21 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 0 |
| 2017-02-17 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 0 |
| 2017-02-16 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 0 |
| 2017-02-15 | $8.92 | $8.92 | $8.92 | $8.92 | $6.48 | 600 |
| 2017-02-14 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-13 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 85 |
| 2017-02-10 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-09 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-08 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-07 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-06 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-03 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-02 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-02-01 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-31 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-30 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-27 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-26 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-25 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-24 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 149 |
| 2017-01-23 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-20 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-19 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 2 |
| 2017-01-18 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-17 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-13 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 0 |
| 2017-01-12 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 1 |
| 2017-01-11 | $8.65 | $8.65 | $8.65 | $8.65 | $6.28 | 120 |
| 2017-01-10 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2017-01-09 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2017-01-06 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2017-01-05 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2017-01-04 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2017-01-03 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-30 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-29 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-28 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-27 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-23 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-22 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-21 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-20 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 0 |
| 2016-12-19 | $8.45 | $8.45 | $8.45 | $8.45 | $6.13 | 448 |
| 2016-12-16 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-15 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-14 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-13 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-12 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-09 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-08 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-07 | $8.36 | $8.36 | $8.36 | $8.36 | $6.07 | 0 |
| 2016-12-06 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-12-05 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-12-02 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-12-01 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-11-30 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-11-29 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-11-28 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 0 |
| 2016-11-25 | $8.36 | $8.36 | $8.36 | $8.36 | $6.01 | 600 |
| 2016-11-23 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-22 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-21 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-18 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-17 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-16 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-15 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-14 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-11 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-10 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-09 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 0 |
| 2016-11-08 | $7.77 | $7.77 | $7.77 | $7.77 | $5.59 | 1,688 |
| 2016-11-07 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-11-04 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-11-03 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-11-02 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-11-01 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-28 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-27 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-26 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-25 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-24 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-21 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-19 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-18 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-17 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-13 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-10 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-04 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-10-03 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-30 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-28 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 600 |
| 2016-09-27 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-26 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-23 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-22 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-19 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-16 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-15 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 0 |
| 2016-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $5.75 | 914 |
| 2016-09-12 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-09-09 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-09-08 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-09-07 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-09-06 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-09-02 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-09-01 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-08-31 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-08-30 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 0 |
| 2016-08-29 | $7.91 | $7.91 | $7.91 | $7.91 | $5.69 | 150 |
| 2016-08-26 | $8.05 | $8.05 | $8.05 | $8.05 | $5.79 | 0 |
| 2016-08-25 | $8.05 | $8.05 | $8.05 | $8.05 | $5.79 | 0 |
| 2016-08-24 | $8.05 | $8.05 | $8.05 | $8.05 | $5.79 | 0 |
| 2016-08-23 | $8.05 | $8.05 | $8.05 | $8.05 | $5.79 | 0 |
| 2016-08-22 | $8.05 | $8.05 | $8.05 | $8.05 | $5.79 | 0 |
| 2016-08-19 | $8.05 | $8.05 | $8.05 | $8.05 | $5.79 | 200 |
| 2016-08-18 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-17 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 3,489 |
| 2016-08-16 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-15 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-12 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-11 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-10 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-09 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-08 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 2 |
| 2016-08-05 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-04 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-03 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-02 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-08-01 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-29 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-28 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 1 |
| 2016-07-27 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 6,700 |
| 2016-07-26 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-25 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-22 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-21 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-20 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-19 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-18 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-15 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-14 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-13 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-12 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-11 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-08 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-07 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-06 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-05 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-07-01 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-30 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-29 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-28 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-27 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-24 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-23 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-22 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-21 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-20 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-17 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-16 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-15 | $7.70 | $7.70 | $7.70 | $7.70 | $5.54 | 0 |
| 2016-06-14 | $7.70 | $7.70 | $7.70 | $7.70 | $5.42 | 0 |
| 2016-06-13 | $7.70 | $7.70 | $7.70 | $7.70 | $5.42 | 4,865 |
| 2016-06-10 | $7.70 | $7.70 | $7.70 | $7.70 | $5.42 | 157 |
| 2016-06-09 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 2,361 |
| 2016-06-08 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-06-07 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-06-06 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-06-03 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-06-02 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-06-01 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-05-31 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-05-27 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-05-26 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-05-25 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 0 |
| 2016-05-24 | $7.66 | $7.66 | $7.66 | $7.66 | $5.40 | 18,000 |
| 2016-05-23 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-20 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-19 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-18 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-17 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-16 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-13 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 0 |
| 2016-05-12 | $6.88 | $6.88 | $6.88 | $6.88 | $4.85 | 1,691 |
| 2016-05-11 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-10 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-09 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-06 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-05 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-04 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-03 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-05-02 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-29 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-28 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-27 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-26 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-25 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-22 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-21 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-20 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 0 |
| 2016-04-19 | $6.86 | $6.86 | $6.86 | $6.86 | $4.83 | 770 |
| 2016-04-18 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 0 |
| 2016-04-15 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 0 |
| 2016-04-14 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 0 |
| 2016-04-13 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 0 |
| 2016-04-12 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 0 |
| 2016-04-11 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 0 |
| 2016-04-08 | $6.25 | $6.25 | $6.25 | $6.25 | $4.40 | 2,117 |
| 2016-04-07 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 3,190 |
| 2016-04-06 | $6.40 | $6.40 | $6.40 | $6.40 | $4.51 | 0 |
| 2016-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $4.51 | 0 |
| 2016-04-04 | $6.40 | $6.40 | $6.40 | $6.40 | $4.51 | 0 |
| 2016-04-01 | $6.48 | $6.48 | $6.40 | $6.40 | $4.51 | 691 |
| 2016-03-31 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-30 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-29 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-28 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-24 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-23 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-21 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-18 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-17 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-16 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-15 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 0 |
| 2016-03-14 | $6.20 | $6.20 | $6.20 | $6.20 | $4.37 | 3,500 |
| 2016-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $4.23 | 0 |
| 2016-03-10 | $6.00 | $6.00 | $6.00 | $6.00 | $4.23 | 103 |
| 2016-03-09 | $6.29 | $6.29 | $6.29 | $6.29 | $4.43 | 0 |
| 2016-03-08 | $6.29 | $6.29 | $6.29 | $6.29 | $4.43 | 0 |
| 2016-03-07 | $6.29 | $6.29 | $6.29 | $6.29 | $4.43 | 645 |
| 2016-03-04 | $6.29 | $6.29 | $6.29 | $6.29 | $4.43 | 0 |
| 2016-03-03 | $6.29 | $6.29 | $6.29 | $6.29 | $4.43 | 0 |
| 2016-03-02 | $6.29 | $6.29 | $6.29 | $6.29 | $4.43 | 903 |
| 2016-03-01 | $6.13 | $6.13 | $6.13 | $6.13 | $4.32 | 0 |
| 2016-02-29 | $6.13 | $6.13 | $6.13 | $6.13 | $4.32 | 553 |
| 2016-02-26 | $6.13 | $6.13 | $6.13 | $6.13 | $4.32 | 0 |
| 2016-02-25 | $6.13 | $6.13 | $6.13 | $6.13 | $4.32 | 200 |
| 2016-02-24 | $5.96 | $5.96 | $5.96 | $5.96 | $4.20 | 513 |
| 2016-02-23 | $5.96 | $5.96 | $5.96 | $5.96 | $4.20 | 584 |
| 2016-02-22 | $6.05 | $6.05 | $6.05 | $6.05 | $4.26 | 1,553 |
| 2016-02-19 | $6.06 | $6.06 | $6.06 | $6.06 | $4.27 | 1,098 |
| 2016-02-18 | $6.04 | $6.08 | $6.04 | $6.08 | $4.28 | 12,911 |
| 2016-02-17 | $6.04 | $6.04 | $6.04 | $6.04 | $4.26 | 4,875 |
| 2016-02-16 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 0 |
| 2016-02-12 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 0 |
| 2016-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 0 |
| 2016-02-10 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 5,045 |
| 2016-02-09 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 0 |
| 2016-02-08 | $5.75 | $5.75 | $5.75 | $5.75 | $4.05 | 411,732 |
| 2016-02-05 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-02-04 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-02-03 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 6,290 |
| 2016-02-02 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-02-01 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-01-29 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-01-28 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-01-27 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-01-26 | $6.28 | $6.28 | $6.28 | $6.28 | $4.42 | 0 |
| 2016-01-25 | $6.29 | $6.29 | $6.28 | $6.28 | $4.42 | 2,549 |
| 2016-01-22 | $6.35 | $6.35 | $6.35 | $6.35 | $4.47 | 315 |
| 2016-01-21 | $6.19 | $6.19 | $6.19 | $6.19 | $4.36 | 910 |
| 2016-01-20 | $6.17 | $6.17 | $6.17 | $6.17 | $4.35 | 0 |
| 2016-01-19 | $6.17 | $6.17 | $6.17 | $6.17 | $4.35 | 136,480 |
| 2016-01-15 | $6.25 | $6.25 | $6.04 | $6.04 | $4.26 | 474 |
| 2016-01-14 | $6.50 | $6.50 | $6.50 | $6.50 | $4.58 | 0 |
| 2016-01-13 | $6.54 | $6.54 | $6.50 | $6.50 | $4.58 | 1,329 |
| 2016-01-12 | $6.40 | $6.40 | $6.36 | $6.36 | $4.48 | 2,514 |
| 2016-01-11 | $6.68 | $6.68 | $6.68 | $6.68 | $4.71 | 0 |
| 2016-01-08 | $6.68 | $6.68 | $6.68 | $6.68 | $4.71 | 34,858 |
| 2016-01-07 | $6.50 | $6.54 | $6.50 | $6.54 | $4.61 | 3,778 |
| 2016-01-06 | $6.92 | $6.92 | $6.65 | $6.65 | $4.68 | 2,692 |
| 2016-01-05 | $6.89 | $6.89 | $6.89 | $6.89 | $4.86 | 0 |
| 2016-01-04 | $6.89 | $6.89 | $6.89 | $6.89 | $4.86 | 2,919 |
| 2015-12-31 | $7.08 | $7.08 | $7.08 | $7.08 | $4.99 | 0 |
| 2015-12-30 | $7.08 | $7.08 | $7.08 | $7.08 | $4.99 | 60,151 |
| 2015-12-29 | $7.15 | $7.31 | $7.15 | $7.31 | $5.15 | 330,012 |
| 2015-12-28 | $6.94 | $6.94 | $6.94 | $6.94 | $4.89 | 0 |
| 2015-12-24 | $6.94 | $6.94 | $6.94 | $6.94 | $4.89 | 2,678 |
| 2015-12-23 | $7.16 | $7.22 | $6.94 | $6.94 | $4.89 | 3,278 |
| 2015-12-22 | $6.97 | $7.04 | $6.97 | $7.04 | $4.96 | 241,398 |
| 2015-12-21 | $7.00 | $7.00 | $7.00 | $7.00 | $4.93 | 300 |
| 2015-12-18 | $6.85 | $6.85 | $6.85 | $6.85 | $4.83 | 31,779 |
| 2015-12-17 | $6.85 | $6.85 | $6.85 | $6.85 | $4.83 | 3,365 |
| 2015-12-16 | $6.98 | $7.95 | $6.95 | $7.95 | $5.60 | 17,961 |
| 2015-12-15 | $7.06 | $7.10 | $7.06 | $7.10 | $5.00 | 12,780 |
| 2015-12-14 | $7.12 | $7.12 | $7.12 | $7.12 | $5.02 | 42 |
| 2015-12-11 | $7.12 | $7.12 | $7.12 | $7.12 | $5.02 | 364 |
| 2015-12-10 | $7.55 | $7.55 | $7.55 | $7.55 | $5.32 | 0 |
| 2015-12-09 | $7.55 | $7.55 | $7.55 | $7.55 | $5.32 | 107 |
| 2015-12-08 | $7.35 | $7.35 | $7.35 | $7.35 | $5.14 | 286 |
| 2015-12-07 | $7.25 | $7.25 | $7.25 | $7.25 | $5.07 | 742 |
| 2015-12-04 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 6,731 |
| 2015-12-03 | $7.35 | $7.35 | $7.21 | $7.21 | $5.04 | 6,731 |
| 2015-12-02 | $7.49 | $7.49 | $7.49 | $7.49 | $5.24 | 1,020 |
| 2015-12-01 | $7.65 | $7.65 | $7.65 | $7.65 | $5.35 | 6,695 |
| 2015-11-30 | $7.70 | $7.70 | $7.70 | $7.70 | $5.38 | 2,556 |
| 2015-11-27 | $7.60 | $7.61 | $7.39 | $7.39 | $5.17 | 9,716 |
| 2015-11-25 | $7.70 | $7.70 | $7.70 | $7.70 | $5.38 | 3,439 |
| 2015-11-24 | $7.54 | $7.54 | $7.34 | $7.37 | $5.15 | 3,444 |
| 2015-11-23 | $7.58 | $7.58 | $7.56 | $7.56 | $5.28 | 1,194 |
| 2015-11-20 | $7.45 | $7.70 | $7.45 | $7.56 | $5.28 | 8,371 |
| 2015-11-19 | $7.67 | $7.67 | $7.59 | $7.59 | $5.31 | 13,534 |
| 2015-11-18 | $7.41 | $7.60 | $7.41 | $7.60 | $5.31 | 17,460 |
| 2015-11-17 | $7.54 | $7.54 | $7.54 | $7.54 | $5.27 | 0 |
| 2015-11-16 | $7.50 | $7.54 | $7.50 | $7.54 | $5.27 | 38,460 |
| 2015-11-13 | $7.16 | $7.35 | $7.10 | $7.33 | $5.12 | 23,605 |
| 2015-11-12 | $7.49 | $7.49 | $7.38 | $7.38 | $5.16 | 97,373 |
| 2015-11-11 | $7.55 | $7.55 | $7.55 | $7.55 | $5.27 | 5,448 |
| 2015-11-10 | $7.45 | $7.55 | $7.45 | $7.55 | $5.28 | 4,117 |
| 2015-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $5.24 | 16,084 |
| 2015-11-06 | $7.87 | $7.87 | $7.87 | $7.87 | $5.50 | 39 |
| 2015-11-05 | $7.87 | $7.87 | $7.87 | $7.87 | $5.50 | 0 |
| 2015-11-04 | $7.87 | $7.87 | $7.87 | $7.87 | $5.50 | 0 |
| 2015-11-03 | $7.87 | $7.87 | $7.87 | $7.87 | $5.50 | 0 |
| 2015-11-02 | $7.87 | $7.87 | $7.87 | $7.87 | $5.50 | 843 |
| 2015-10-30 | $7.77 | $7.77 | $7.77 | $7.77 | $5.43 | 0 |
| 2015-10-29 | $7.77 | $7.77 | $7.74 | $7.77 | $5.43 | 9,177 |
| 2015-10-28 | $7.83 | $7.83 | $7.83 | $7.83 | $5.47 | 7,728 |
| 2015-10-27 | $7.79 | $7.79 | $7.77 | $7.77 | $5.43 | 3,042 |
| 2015-10-26 | $7.77 | $7.77 | $7.77 | $7.77 | $5.43 | 1,525 |
| 2015-10-23 | $7.61 | $7.84 | $7.61 | $7.84 | $5.48 | 4,901 |
| 2015-10-22 | $7.80 | $7.80 | $7.80 | $7.80 | $5.45 | 8,571 |
| 2015-10-21 | $7.66 | $7.66 | $7.66 | $7.66 | $5.35 | 1,661 |
| 2015-10-20 | $7.40 | $7.40 | $7.40 | $7.40 | $5.17 | 370 |
| 2015-10-19 | $7.55 | $7.55 | $7.55 | $7.55 | $5.28 | 0 |
| 2015-10-16 | $7.55 | $7.55 | $7.55 | $7.55 | $5.28 | 6,261 |
| 2015-10-15 | $7.26 | $7.26 | $7.26 | $7.26 | $5.07 | 0 |
| 2015-10-14 | $7.26 | $7.26 | $7.26 | $7.26 | $5.07 | 1,107 |
| 2015-10-13 | $7.44 | $7.44 | $7.44 | $7.44 | $5.20 | 0 |
| 2015-10-12 | $7.44 | $7.44 | $7.44 | $7.44 | $5.20 | 0 |
| 2015-10-09 | $7.44 | $7.44 | $7.44 | $7.44 | $5.20 | 331 |
| 2015-10-08 | $7.46 | $7.46 | $7.28 | $7.28 | $5.09 | 12,239 |
| 2015-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $5.16 | 0 |
| 2015-10-06 | $7.38 | $7.38 | $7.38 | $7.38 | $5.16 | 2,660 |
| 2015-10-05 | $7.16 | $7.16 | $7.16 | $7.16 | $5.00 | 0 |
| 2015-10-02 | $7.16 | $7.16 | $7.16 | $7.16 | $5.00 | 0 |
| 2015-10-01 | $7.16 | $7.16 | $7.16 | $7.16 | $5.00 | 0 |
| 2015-09-30 | $7.16 | $7.16 | $7.16 | $7.16 | $5.00 | 2,253 |
| 2015-09-29 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 0 |
| 2015-09-28 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 0 |
| 2015-09-25 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 0 |
| 2015-09-24 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 600 |
| 2015-09-23 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 0 |
| 2015-09-22 | $7.21 | $7.21 | $7.21 | $7.21 | $5.04 | 2,150 |
| 2015-09-21 | $7.45 | $7.45 | $7.45 | $7.45 | $5.21 | 0 |
| 2015-09-18 | $7.45 | $7.45 | $7.45 | $7.45 | $5.21 | 7,623 |
| 2015-09-17 | $7.51 | $7.51 | $7.51 | $7.51 | $5.25 | 0 |
| 2015-09-16 | $7.51 | $7.51 | $7.51 | $7.51 | $5.25 | 418 |
| 2015-09-15 | $7.31 | $7.31 | $7.31 | $7.31 | $5.11 | 1,105 |
| 2015-09-14 | $7.60 | $7.65 | $7.53 | $7.53 | $5.26 | 0 |
| 2015-09-11 | $7.60 | $7.65 | $7.53 | $7.53 | $5.26 | 0 |
| 2015-09-10 | $7.60 | $7.65 | $7.53 | $7.53 | $5.26 | 0 |
| 2015-09-09 | $7.60 | $7.65 | $7.53 | $7.53 | $5.26 | 7,714 |
| 2015-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $5.24 | 1,064 |
| 2015-09-04 | $7.23 | $7.23 | $7.23 | $7.23 | $5.05 | 149 |
| 2015-09-03 | $7.43 | $7.47 | $7.20 | $7.43 | $5.19 | 1,615 |
| 2015-09-02 | $7.36 | $7.36 | $7.09 | $7.09 | $4.96 | 1,277 |
| 2015-09-01 | $7.74 | $7.74 | $7.74 | $7.74 | $5.41 | 469 |
| 2015-08-31 | $7.74 | $7.74 | $7.74 | $7.74 | $5.41 | 1,272 |
| 2015-08-28 | $7.44 | $7.44 | $7.44 | $7.44 | $5.20 | 220 |
3i Group plc (TGOPF) News Headlines
Recent 3i Group plc (TGOPF) News
Similar Companies to 3i Group plc (TGOPF) 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 | -- | -- | -- |