Third Point Investors Ltd (TPNTF) Exchange: PINK
Data as of May 6, 2024
$23.00 ($0.00) 0.00%
Third Point Investors Ltd - Daily Information
Click for more stock information on Third Point Investors Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $23.00 |
| Previous Close | $23.00 |
| High | $23.00 |
| Low | $23.00 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $23.00 |
| Adjusted High | $23.00 |
| Adjusted Low | $23.00 |
About Third Point Investors Ltd (TPNTF)
No Description Available
Invest in Third Point Investors Ltd (TPNTF)
Historical Stock Data for Third Point Investors Ltd (TPNTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-04-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 800 |
| 2024-04-04 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 12,354 |
| 2024-04-03 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2024-04-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,200 |
| 2024-03-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 17,731 |
| 2024-03-26 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-03-25 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-03-22 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-03-21 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 15,050 |
| 2024-03-20 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 15,000 |
| 2024-03-19 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 34 |
| 2024-03-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 10 |
| 2024-03-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-03-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-03-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-03-12 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2,500 |
| 2024-03-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-03-08 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-03-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2,500 |
| 2024-03-06 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-03-05 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 18,202 |
| 2024-03-04 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-03-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-02-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2024-02-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1,000 |
| 2024-02-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-02-26 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-02-23 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 100 |
| 2024-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,540 |
| 2024-02-21 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2024-02-20 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 5,000 |
| 2024-02-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2024-02-15 | $21.00 | $21.10 | $20.86 | $20.92 | $20.92 | 13,350 |
| 2024-02-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,000 |
| 2024-02-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,000 |
| 2024-02-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,000 |
| 2024-02-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 16,066 |
| 2024-02-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 39,717 |
| 2024-02-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-02-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2024-01-23 | $19.55 | $19.71 | $19.55 | $19.70 | $19.70 | 850 |
| 2024-01-22 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 1,030 |
| 2024-01-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-03 | $19.25 | $19.80 | $19.25 | $19.80 | $19.80 | 14,131 |
| 2024-01-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
| 2023-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,270 |
| 2023-12-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-12-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-12-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 150 |
| 2023-12-21 | $19.04 | $19.10 | $19.04 | $19.10 | $19.10 | 2,920 |
| 2023-12-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 400 |
| 2023-12-15 | $19.40 | $19.40 | $19.15 | $19.15 | $19.15 | 1,505 |
| 2023-12-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-12-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-12-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-12-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,000 |
| 2023-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-12-06 | $19.10 | $19.20 | $19.00 | $19.00 | $19.00 | 20,000 |
| 2023-12-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2023-12-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 200 |
| 2023-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2023-11-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-11-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 2 |
| 2023-11-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-11-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-11-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3,005 |
| 2023-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10,000 |
| 2023-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,000 |
| 2023-10-26 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-10-25 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-10-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-10-23 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-10-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-10-19 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-10-18 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 100 |
| 2023-10-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-16 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-12 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-10 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-09 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-06 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-10-05 | $18.00 | $18.24 | $18.00 | $18.24 | $18.24 | 19,993 |
| 2023-10-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 56 |
| 2023-10-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 3,811 |
| 2023-10-02 | $18.95 | $19.11 | $18.95 | $19.11 | $19.11 | 43,000 |
| 2023-09-29 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-09-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 28,000 |
| 2023-09-27 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 2,390 |
| 2023-09-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,893 |
| 2023-09-25 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 4,792 |
| 2023-09-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-09-21 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 8,430 |
| 2023-09-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2,820 |
| 2023-09-19 | $19.75 | $19.90 | $19.59 | $19.90 | $19.90 | 14,341 |
| 2023-09-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-13 | $19.67 | $19.75 | $19.67 | $19.75 | $19.75 | 5,280 |
| 2023-09-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 6,000 |
| 2023-09-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 5,350 |
| 2023-09-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-09-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-08-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-08-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-08-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-08-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-08-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 4,000 |
| 2023-08-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 4,857 |
| 2023-08-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 651 |
| 2023-08-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 319 |
| 2023-08-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,053 |
| 2023-08-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,211 |
| 2023-08-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,055 |
| 2023-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 502 |
| 2023-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 30 |
| 2023-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3,400 |
| 2023-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,000 |
| 2023-08-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-07-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 3,200 |
| 2023-07-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 40 |
| 2023-07-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3,700 |
| 2023-07-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-07-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,000 |
| 2023-07-24 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2023-07-21 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2023-07-20 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 2,000 |
| 2023-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-07-18 | $19.18 | $19.50 | $19.11 | $19.50 | $19.50 | 3,300 |
| 2023-07-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-07-14 | $18.95 | $19.50 | $18.95 | $19.50 | $19.50 | 2,200 |
| 2023-07-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2023-07-12 | $18.50 | $18.95 | $18.50 | $18.81 | $18.81 | 14,987 |
| 2023-07-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-10 | $18.65 | $18.65 | $18.25 | $18.25 | $18.25 | 500 |
| 2023-07-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 4,859 |
| 2023-07-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 54 |
| 2023-07-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-07-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-27 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-26 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-20 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 284 |
| 2023-06-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-13 | $19.58 | $19.58 | $19.10 | $19.10 | $19.10 | 9,832 |
| 2023-06-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-06-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 9,118 |
| 2023-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 248 |
| 2023-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,100 |
| 2023-05-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,010 |
| 2023-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 45 |
| 2023-05-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 6,900 |
| 2023-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,007 |
| 2023-05-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 2,000 |
| 2023-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 30,000 |
| 2023-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 20 |
| 2023-04-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 3 |
| 2023-04-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 7,500 |
| 2023-04-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 3,973 |
| 2023-04-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-04-10 | $18.80 | $19.25 | $18.80 | $19.25 | $19.25 | 2,000 |
| 2023-04-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-04-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-04-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-04-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 20 |
| 2023-03-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-03-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 2 |
| 2023-02-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 20 |
| 2023-02-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1,175 |
| 2023-02-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-02-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 250 |
| 2023-01-31 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-01-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-01-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-01-26 | $20.05 | $20.05 | $20.04 | $20.05 | $20.05 | 30,100 |
| 2023-01-25 | $20.35 | $20.35 | $20.18 | $20.18 | $20.18 | 20,200 |
| 2023-01-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-01-23 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-01-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 5,184 |
| 2023-01-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-01-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-01-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 250 |
| 2023-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-01-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 3,600 |
| 2023-01-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-09 | $19.66 | $19.66 | $19.01 | $19.50 | $19.50 | 51,885 |
| 2023-01-06 | $19.59 | $19.59 | $19.25 | $19.25 | $19.25 | 25,000 |
| 2023-01-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-01-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-01-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2,924 |
| 2022-12-28 | $19.30 | $19.30 | $19.20 | $19.20 | $19.20 | 7,500 |
| 2022-12-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-12-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-12-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-12-21 | $20.06 | $20.06 | $19.55 | $19.55 | $19.55 | 7,650 |
| 2022-12-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 3 |
| 2022-12-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-12-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-12-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-12-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-12-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-12-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 26,380 |
| 2022-12-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-12-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-12-07 | $19.73 | $19.73 | $19.70 | $19.70 | $19.70 | 20,700 |
| 2022-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 60 |
| 2022-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 190 |
| 2022-12-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 147 |
| 2022-11-30 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-29 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-28 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-25 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-23 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-22 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 10,400 |
| 2022-11-21 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-18 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-17 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-16 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-15 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 214 |
| 2022-11-14 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 4,119 |
| 2022-11-11 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-10 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-09 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-08 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-11-07 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 250 |
| 2022-11-04 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-11-03 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-11-02 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 1,256 |
| 2022-11-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 292 |
| 2022-10-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 53 |
| 2022-10-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 30,984 |
| 2022-10-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 5,207 |
| 2022-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2022-10-13 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 200 |
| 2022-10-12 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2022-10-11 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2022-10-10 | $20.00 | $20.00 | $19.38 | $19.38 | $19.38 | 3,921 |
| 2022-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-10-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-10-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,000 |
| 2022-09-20 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-19 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-15 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-13 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 100 |
| 2022-09-12 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 10,700 |
| 2022-09-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-09-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 600 |
| 2022-09-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-09-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-09-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-09-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 600 |
| 2022-08-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 200 |
| 2022-08-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-08-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 200 |
| 2022-08-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-16 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-15 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-11 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 130 |
| 2022-08-05 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-08-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 2,000 |
| 2022-08-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-07-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 234 |
| 2022-07-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-26 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-25 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 5 |
| 2022-07-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-20 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-19 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-07-18 | $20.71 | $21.15 | $20.71 | $21.15 | $21.15 | 355 |
| 2022-07-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-07-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-07-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-07-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2,090 |
| 2022-07-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-07-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 55 |
| 2022-07-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 500 |
| 2022-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-07-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-06-22 | $20.93 | $22.90 | $20.93 | $22.90 | $22.90 | 1,129 |
| 2022-06-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2022-06-17 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2022-06-16 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1,100 |
| 2022-06-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100 |
| 2022-06-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 50 |
| 2022-06-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1,000 |
| 2022-06-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-03 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-01 | $23.65 | $23.65 | $23.37 | $23.37 | $23.37 | 6,042 |
| 2022-05-31 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-05-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1,000 |
| 2022-05-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-05-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-05-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-05-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-05-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100 |
| 2022-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-05-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 953 |
| 2022-05-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2022-05-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 5,500 |
| 2022-05-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-05-10 | $22.59 | $22.81 | $22.39 | $22.81 | $22.81 | 900 |
| 2022-05-09 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 200 |
| 2022-05-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 11,000 |
| 2022-05-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 31,050 |
| 2022-05-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2022-05-03 | $23.27 | $23.99 | $23.27 | $23.99 | $23.99 | 13,137 |
| 2022-05-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 25 |
| 2022-04-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 25 |
| 2022-04-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-12 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 2,000 |
| 2022-04-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-04-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-03-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 122 |
| 2022-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 77 |
| 2022-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-03-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-03-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 3,446 |
| 2022-03-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-03-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-03-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-03-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-03-18 | $22.27 | $23.30 | $22.27 | $23.30 | $23.30 | 3,446 |
| 2022-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 8,152 |
| 2022-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 18,495 |
| 2022-03-15 | $23.68 | $23.68 | $23.50 | $23.50 | $23.50 | 12,000 |
| 2022-03-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 40 |
| 2022-03-11 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2022-03-10 | $22.95 | $23.28 | $22.95 | $23.28 | $23.28 | 1,574 |
| 2022-03-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 100 |
| 2022-03-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2022-03-07 | $23.34 | $23.34 | $22.32 | $22.32 | $22.32 | 280 |
| 2022-03-04 | $23.30 | $23.30 | $22.33 | $22.33 | $22.33 | 700 |
| 2022-03-03 | $24.67 | $24.67 | $23.62 | $23.62 | $23.62 | 9,000 |
| 2022-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2022-02-25 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 10,100 |
| 2022-02-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-02-23 | $25.95 | $25.95 | $25.75 | $25.75 | $25.75 | 3,000 |
| 2022-02-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-02-18 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 10,137 |
| 2022-02-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 99 |
| 2022-02-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 77 |
| 2022-02-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 2 |
| 2022-02-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-02-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-02-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2022-02-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 75 |
| 2022-02-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,000 |
| 2022-02-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 794 |
| 2022-02-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-02-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 240 |
| 2022-02-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 255 |
| 2022-02-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2022-01-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 31,209 |
| 2022-01-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 8,791 |
| 2022-01-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-01-26 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 25,548 |
| 2022-01-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 351 |
| 2022-01-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 130 |
| 2022-01-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 590 |
| 2022-01-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 9,655 |
| 2022-01-19 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 6,225 |
| 2022-01-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 3,812 |
| 2022-01-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-01-13 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-01-12 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-01-11 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 709 |
| 2022-01-10 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 325 |
| 2022-01-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-01-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 800 |
| 2022-01-05 | $27.85 | $27.85 | $27.36 | $27.36 | $27.36 | 6,330 |
| 2022-01-04 | $27.61 | $27.77 | $27.35 | $27.35 | $27.35 | 2,515 |
| 2022-01-03 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 196 |
| 2021-12-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 50 |
| 2021-12-30 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2,200 |
| 2021-12-29 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 50 |
| 2021-12-28 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2021-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 165 |
| 2021-12-23 | $27.43 | $27.60 | $27.43 | $27.60 | $27.60 | 4,900 |
| 2021-12-22 | $27.25 | $27.25 | $26.50 | $26.50 | $26.50 | 10,781 |
| 2021-12-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-12-20 | $27.95 | $27.95 | $27.90 | $27.90 | $27.90 | 1,790 |
| 2021-12-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-12-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2021-12-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2021-12-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 5,000 |
| 2021-12-13 | $29.01 | $29.08 | $27.80 | $27.80 | $27.80 | 10,200 |
| 2021-12-10 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2021-12-09 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 26 |
| 2021-12-08 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2021-12-07 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2,000 |
| 2021-12-06 | $29.00 | $29.00 | $28.65 | $29.00 | $29.00 | 3,722 |
| 2021-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-12-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 3 |
| 2021-12-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-11-30 | $29.70 | $29.70 | $28.80 | $29.00 | $29.00 | 9,195 |
| 2021-11-29 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 3,300 |
| 2021-11-26 | $29.75 | $29.75 | $29.05 | $29.05 | $29.05 | 1,600 |
| 2021-11-24 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2021-11-23 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 802 |
| 2021-11-22 | $30.55 | $30.55 | $30.28 | $30.28 | $30.28 | 4,870 |
| 2021-11-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-11-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-11-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-11-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 200 |
| 2021-11-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-11-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-11-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 512 |
| 2021-11-10 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 300 |
| 2021-11-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 700 |
| 2021-11-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-11-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 700 |
| 2021-11-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 901 |
| 2021-11-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 300 |
| 2021-11-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2021-11-01 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 20 |
| 2021-10-29 | $30.46 | $30.92 | $30.46 | $30.92 | $30.92 | 1,648 |
| 2021-10-28 | $30.25 | $30.57 | $30.25 | $30.57 | $30.57 | 5,156 |
| 2021-10-27 | $30.35 | $30.50 | $30.35 | $30.50 | $30.50 | 1,271 |
| 2021-10-26 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 200 |
| 2021-10-25 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2021-10-22 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 136 |
| 2021-10-21 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 323 |
| 2021-10-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 741 |
| 2021-10-19 | $29.86 | $30.00 | $29.86 | $30.00 | $30.00 | 200 |
| 2021-10-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2021-10-15 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 13 |
| 2021-10-14 | $29.56 | $30.00 | $29.54 | $29.88 | $29.88 | 13,611 |
| 2021-10-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 8,000 |
| 2021-10-12 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 1,230 |
| 2021-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 9 |
| 2021-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-10-07 | $29.00 | $29.00 | $28.79 | $29.00 | $29.00 | 1,605 |
| 2021-10-06 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2021-10-05 | $29.00 | $29.38 | $29.00 | $29.38 | $29.38 | 68,031 |
| 2021-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 3,025 |
| 2021-10-01 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 7 |
| 2021-09-30 | $29.46 | $29.46 | $29.10 | $29.10 | $29.10 | 465 |
| 2021-09-29 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 204 |
| 2021-09-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 130 |
| 2021-09-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 5 |
| 2021-09-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-09-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,346 |
| 2021-09-14 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 400 |
| 2021-09-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 110 |
| 2021-09-10 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-09-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-09-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 700 |
| 2021-09-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 7,500 |
| 2021-09-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2021-09-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2021-09-01 | $28.10 | $28.25 | $28.10 | $28.25 | $28.25 | 10,700 |
| 2021-08-31 | $27.75 | $28.00 | $27.75 | $27.80 | $27.80 | 10,737 |
| 2021-08-30 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 500 |
| 2021-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 6,296 |
| 2021-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-08-25 | $27.80 | $28.00 | $27.80 | $28.00 | $28.00 | 2,000 |
| 2021-08-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 350 |
| 2021-08-23 | $27.50 | $27.60 | $25.80 | $25.80 | $25.80 | 631 |
| 2021-08-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2021-08-19 | $27.01 | $27.01 | $26.00 | $27.00 | $27.00 | 4,500 |
| 2021-08-18 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 466 |
| 2021-08-17 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1,420 |
| 2021-08-16 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 300 |
| 2021-08-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 1 |
| 2021-08-12 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 3,023 |
| 2021-08-11 | $27.07 | $27.37 | $27.07 | $27.10 | $27.10 | 12,302 |
| 2021-08-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 361 |
| 2021-08-09 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 477 |
| 2021-08-06 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 827 |
| 2021-08-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,631 |
| 2021-08-04 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2021-08-03 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 250 |
| 2021-08-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 6 |
| 2021-07-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2021-07-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2021-07-28 | $26.50 | $26.50 | $25.80 | $25.80 | $25.80 | 3,330 |
| 2021-07-27 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 55 |
| 2021-07-26 | $27.00 | $27.45 | $26.60 | $27.45 | $27.45 | 2,314 |
| 2021-07-23 | $27.10 | $27.10 | $26.99 | $27.00 | $27.00 | 500 |
| 2021-07-22 | $27.25 | $27.45 | $27.00 | $27.00 | $27.00 | 2,367 |
| 2021-07-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,000 |
| 2021-07-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-07-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-07-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,000 |
| 2021-07-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2021-07-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 3,700 |
| 2021-07-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 100 |
| 2021-07-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 6,000 |
| 2021-07-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-07-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-07-07 | $27.53 | $27.53 | $27.50 | $27.50 | $27.50 | 1,300 |
| 2021-07-06 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 4,115 |
| 2021-07-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2021-07-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2021-06-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 3,800 |
| 2021-06-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 120 |
| 2021-06-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2021-06-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2021-06-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 8 |
| 2021-06-23 | $25.55 | $25.65 | $25.55 | $25.65 | $25.65 | 5,700 |
| 2021-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2021-06-21 | $25.75 | $25.85 | $25.75 | $25.80 | $25.80 | 2,700 |
| 2021-06-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 5 |
| 2021-06-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 195 |
| 2021-06-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2021-06-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1,000 |
| 2021-06-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2021-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 120 |
| 2021-06-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 5,709 |
| 2021-06-09 | $25.30 | $25.49 | $25.30 | $25.47 | $25.47 | 3,050 |
| 2021-06-08 | $25.40 | $25.40 | $25.25 | $25.25 | $25.25 | 8,375 |
| 2021-06-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10,652 |
| 2021-06-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 586 |
| 2021-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 223 |
| 2021-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 5,646 |
| 2021-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 6,354 |
| 2021-05-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 5,870 |
| 2021-05-27 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 4,500 |
| 2021-05-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-05-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-05-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,000 |
| 2021-05-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 25 |
| 2021-05-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 31 |
| 2021-05-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-05-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 300 |
| 2021-05-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-04-30 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 1,780 |
| 2021-04-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-04-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 10,000 |
| 2021-04-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,786 |
| 2021-04-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3,144 |
| 2021-04-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 100 |
| 2021-04-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-04-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-04-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 6,793 |
| 2021-04-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,919 |
| 2021-04-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 37,283 |
| 2021-04-15 | $24.30 | $24.60 | $24.30 | $24.60 | $24.60 | 3,400 |
| 2021-04-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-04-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-04-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 5,746 |
| 2021-04-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 887 |
| 2021-04-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-04-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-04-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-04-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-31 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-30 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-03-22 | $23.00 | $23.25 | $23.00 | $23.20 | $23.20 | 1,850 |
| 2021-03-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,000 |
| 2021-03-18 | $23.00 | $23.10 | $23.00 | $23.10 | $23.10 | 21,700 |
| 2021-03-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2021-03-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 661 |
| 2021-03-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2021-03-12 | $23.11 | $23.11 | $22.78 | $22.78 | $22.78 | 4,248 |
| 2021-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 70,250 |
| 2021-03-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-03-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 500 |
| 2021-02-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 350 |
| 2021-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2021-02-22 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 350 |
| 2021-02-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 300 |
| 2021-02-18 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 1,300 |
| 2021-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2021-02-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 5,000 |
| 2021-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-02-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10,000 |
| 2021-02-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2021-02-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2021-02-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10,000 |
| 2021-02-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2021-02-02 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 5,000 |
| 2021-02-01 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2021-01-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2021-01-28 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2021-01-27 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 5,000 |
| 2021-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 700 |
| 2021-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,145 |
| 2021-01-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 10,315 |
| 2021-01-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2021-01-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 25 |
| 2021-01-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 200 |
| 2021-01-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 12,356 |
| 2021-01-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2021-01-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2021-01-11 | $21.67 | $21.70 | $21.50 | $21.70 | $21.70 | 12,356 |
| 2021-01-08 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,907 |
| 2021-01-07 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2021-01-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2021-01-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,000 |
| 2021-01-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2020-12-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2,830 |
| 2020-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2020-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,000 |
| 2020-12-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 625 |
| 2020-12-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 20 |
| 2020-12-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-11 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 16,220 |
| 2020-12-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 32,780 |
| 2020-12-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2020-12-07 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 752 |
| 2020-12-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 400 |
| 2020-12-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 10,000 |
| 2020-12-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2020-12-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,300 |
| 2020-11-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2020-11-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2020-11-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,300 |
| 2020-11-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-11-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 141 |
| 2020-11-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-11-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-11-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 977 |
| 2020-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,133 |
| 2020-11-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-10 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-09 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2020-11-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 500 |
| 2020-11-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,469 |
| 2020-11-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,200 |
| 2020-10-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-10-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1,000 |
| 2020-10-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,000 |
| 2020-10-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3,902 |
| 2020-10-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2020-10-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 3,000 |
| 2020-10-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2020-10-21 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2020-10-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2020-10-19 | $18.30 | $18.30 | $18.15 | $18.15 | $18.15 | 6,720 |
| 2020-10-16 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-15 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2020-10-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 3,000 |
| 2020-10-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,196 |
| 2020-10-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2020-10-08 | $17.75 | $17.96 | $17.75 | $17.90 | $17.90 | 5,470 |
| 2020-10-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-10-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-10-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-10-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-10-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-09-30 | $16.90 | $17.05 | $16.90 | $17.05 | $17.05 | 3,185 |
| 2020-09-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2020-09-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2020-09-25 | $16.62 | $16.67 | $16.62 | $16.67 | $16.67 | 1,200 |
| 2020-09-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 200 |
| 2020-09-23 | $16.75 | $16.90 | $16.75 | $16.90 | $16.90 | 2,725 |
| 2020-09-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,385 |
| 2020-09-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2020-09-18 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 3,000 |
| 2020-09-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2020-09-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2020-09-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 748 |
| 2020-09-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 2,816 |
| 2020-09-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2020-09-10 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 470 |
| 2020-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 800 |
| 2020-09-04 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 3,700 |
| 2020-09-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2020-09-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2020-09-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2,300 |
| 2020-08-31 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-25 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-14 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-08-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 500 |
| 2020-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3,230 |
| 2020-07-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-23 | $15.34 | $15.34 | $15.00 | $15.00 | $15.00 | 3,250 |
| 2020-07-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,346 |
| 2020-07-21 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-07-20 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-07-17 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 25,400 |
| 2020-07-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 240 |
| 2020-07-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2020-07-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2020-07-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 860 |
| 2020-07-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-06-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-06-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-06-26 | $14.30 | $14.30 | $14.25 | $14.25 | $14.25 | 1,987 |
| 2020-06-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2020-06-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2020-06-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,223 |
| 2020-06-22 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 1,694 |
| 2020-06-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-06-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,656 |
| 2020-06-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2020-06-12 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-06-11 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-06-10 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-06-09 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2020-06-08 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 1,727 |
| 2020-06-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2020-06-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2020-06-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100 |
| 2020-06-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 3,000 |
| 2020-06-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-05-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-05-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-05-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 500 |
| 2020-05-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 77 |
| 2020-05-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2020-05-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2020-05-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4,000 |
| 2020-05-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 3,000 |
| 2020-05-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 22,207 |
| 2020-05-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1,664 |
| 2020-05-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 9,366 |
| 2020-05-13 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 5,689 |
| 2020-05-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 2,338 |
| 2020-05-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 7,828 |
| 2020-05-08 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2020-05-07 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 3,644 |
| 2020-05-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 5,244 |
| 2020-05-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 496 |
| 2020-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1,716 |
| 2020-05-01 | $13.85 | $13.85 | $13.26 | $13.26 | $13.26 | 688 |
| 2020-04-30 | $13.59 | $13.59 | $13.46 | $13.46 | $13.46 | 4,850 |
| 2020-04-29 | $13.80 | $13.90 | $13.64 | $13.90 | $13.90 | 17,898 |
| 2020-04-28 | $13.66 | $13.80 | $13.50 | $13.80 | $13.80 | 8,380 |
| 2020-04-27 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 6,890 |
| 2020-04-24 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 5,446 |
| 2020-04-23 | $13.46 | $13.62 | $13.46 | $13.62 | $13.62 | 18,070 |
| 2020-04-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 7,773 |
| 2020-04-21 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 37,965 |
| 2020-04-20 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 15,000 |
| 2020-04-17 | $13.40 | $13.40 | $13.29 | $13.29 | $13.29 | 1,150 |
| 2020-04-16 | $12.90 | $12.97 | $12.89 | $12.97 | $12.97 | 6,848 |
| 2020-04-15 | $13.10 | $13.10 | $13.05 | $13.05 | $13.05 | 11,491 |
| 2020-04-14 | $13.44 | $13.44 | $13.20 | $13.20 | $13.20 | 10,346 |
| 2020-04-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2020-04-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 200 |
| 2020-04-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2020-04-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 100 |
| 2020-04-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-04-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 4,500 |
| 2020-04-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-04-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 90 |
| 2020-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-03-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,737 |
| 2020-03-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-03-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2020-03-25 | $11.62 | $11.80 | $11.62 | $11.80 | $11.80 | 2,210 |
| 2020-03-24 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 2,000 |
| 2020-03-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2020-03-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 100 |
| 2020-03-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2020-03-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 900 |
| 2020-03-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-03-16 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-03-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-03-12 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,000 |
| 2020-03-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 650 |
| 2020-03-10 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2020-03-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1,000 |
| 2020-03-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-03-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-03-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-03-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-03-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-02-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-02-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-02-26 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 9,800 |
| 2020-02-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-02-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-02-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-02-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-02-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 397 |
| 2020-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,289 |
| 2020-02-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,200 |
| 2020-02-13 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2020-02-12 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 119 |
| 2020-02-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2020-02-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2020-02-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 22,000 |
| 2020-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,231 |
| 2020-02-04 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 118 |
| 2020-02-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2020-01-31 | $16.90 | $16.90 | $16.86 | $16.86 | $16.86 | 14,800 |
| 2020-01-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-01-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-01-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-01-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,000 |
| 2020-01-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-01-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2020-01-17 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,000 |
| 2020-01-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2020-01-15 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 340 |
| 2020-01-14 | $16.90 | $17.01 | $16.90 | $17.01 | $17.01 | 1,200 |
| 2020-01-13 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 100 |
| 2020-01-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,000 |
| 2020-01-09 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2020-01-08 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 6,453 |
| 2020-01-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 129 |
| 2020-01-06 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-01-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-01-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2019-12-31 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 700 |
| 2019-12-30 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2019-12-27 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2019-12-26 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 900 |
| 2019-12-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 100 |
| 2019-12-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4,850 |
| 2019-12-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2019-12-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2019-12-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 400 |
| 2019-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 22,000 |
| 2019-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 21,140 |
| 2019-12-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30,131 |
| 2019-12-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| 2019-11-29 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-20 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-18 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 455 |
| 2019-11-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-11-11 | $15.85 | $15.86 | $15.85 | $15.86 | $15.86 | 3,025 |
| 2019-11-08 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 430 |
| 2019-11-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-11-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-11-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 7,700 |
| 2019-10-30 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2019-10-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 57,000 |
| 2019-10-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 4,675 |
| 2019-10-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2019-10-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 3,000 |
| 2019-10-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2019-10-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2019-10-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 500 |
| 2019-10-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 300 |
| 2019-10-17 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-16 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-15 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 8,500 |
| 2019-10-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-11 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-10 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-09 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 5,650 |
| 2019-10-08 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-07 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2019-10-04 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 500 |
| 2019-10-03 | $16.00 | $16.04 | $16.00 | $16.04 | $16.04 | 11,627 |
| 2019-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-09-30 | $16.45 | $16.50 | $16.45 | $16.50 | $16.50 | 455 |
| 2019-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,000 |
| 2019-09-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 19,757 |
| 2019-09-25 | $15.35 | $15.39 | $15.35 | $15.35 | $15.35 | 12,011 |
| 2019-09-24 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2019-09-23 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 15,000 |
| 2019-09-20 | $15.65 | $15.65 | $15.63 | $15.63 | $15.63 | 8,983 |
| 2019-09-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 13,845 |
| 2019-09-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 15,404 |
| 2019-09-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 3,000 |
| 2019-09-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2019-09-13 | $16.10 | $16.10 | $16.05 | $16.05 | $16.05 | 5,800 |
| 2019-09-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
| 2019-09-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2019-09-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 100 |
| 2019-09-09 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2019-09-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2019-09-05 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 15,250 |
| 2019-09-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2019-09-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 2,511 |
| 2019-08-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 17,002 |
| 2019-08-29 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 20,000 |
| 2019-08-28 | $14.95 | $14.98 | $14.95 | $14.98 | $14.98 | 12,300 |
| 2019-08-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 850 |
| 2019-08-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2019-08-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 511 |
| 2019-08-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 4,000 |
| 2019-08-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2,000 |
| 2019-08-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2019-08-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2019-08-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 10,000 |
| 2019-08-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 10,000 |
| 2019-08-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,100 |
| 2019-08-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,100 |
| 2019-08-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,300 |
| 2019-08-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,250 |
| 2019-08-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,500 |
| 2019-08-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,500 |
| 2019-08-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,400 |
| 2019-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,400 |
| 2019-08-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 20,011 |
| 2019-07-31 | $14.84 | $14.84 | $14.81 | $14.81 | $14.81 | 1,700 |
| 2019-07-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,000 |
| 2019-07-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,000 |
| 2019-07-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,000 |
| 2019-07-22 | $14.60 | $14.76 | $14.60 | $14.76 | $14.76 | 10,900 |
| 2019-07-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 300 |
| 2019-07-11 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2019-07-10 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2019-07-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 100 |
| 2019-07-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 500 |
| 2019-07-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2019-07-03 | $15.01 | $15.07 | $15.01 | $15.07 | $15.07 | 500 |
| 2019-07-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2019-07-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2019-06-28 | $14.85 | $15.15 | $14.85 | $15.15 | $15.15 | 2,699 |
| 2019-06-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2019-06-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2019-06-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 675 |
| 2019-06-24 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2019-06-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2019-06-18 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 8,550 |
| 2019-06-17 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-06-14 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-06-13 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-06-12 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-06-11 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-06-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-06-05 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 10,000 |
| 2019-06-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,552 |
| 2019-06-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2019-05-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3,658 |
| 2019-05-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 94 |
| 2019-05-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 700 |
| 2019-05-17 | $14.64 | $14.64 | $14.60 | $14.60 | $14.60 | 4,275 |
| 2019-05-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 25 |
| 2019-05-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 10 |
| 2019-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-05-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,000 |
| 2019-04-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2019-04-29 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2019-04-25 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2019-04-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1,000 |
| 2019-04-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2019-04-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 693 |
| 2019-04-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2019-04-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2019-04-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1,000 |
| 2019-04-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,007 |
| 2019-04-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 200 |
| 2019-04-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2019-04-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 200 |
| 2019-04-09 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2019-04-08 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2019-04-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2019-04-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 750 |
| 2019-04-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2019-04-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 20,000 |
| 2019-04-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2019-03-29 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2019-03-28 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 61 |
| 2019-03-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 300 |
| 2019-03-26 | $14.96 | $14.98 | $14.96 | $14.98 | $14.98 | 400 |
| 2019-03-25 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 440 |
| 2019-03-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,000 |
| 2019-03-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-03-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-03-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3,061 |
| 2019-03-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,015 |
| 2019-03-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2,000 |
| 2019-03-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2019-03-08 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2019-03-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2019-03-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1,200 |
| 2019-03-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 36,587 |
| 2019-03-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-03-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-02-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-02-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-02-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-02-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 2,900 |
| 2019-02-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 10,000 |
| 2019-02-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 15,938 |
| 2019-02-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2,000 |
| 2019-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 11,500 |
| 2019-02-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 866 |
| 2019-02-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2019-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 500 |
| 2019-01-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-01-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-01-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-01-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-01-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-01-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-01-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,991 |
| 2019-01-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 700 |
| 2019-01-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2019-01-16 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2019-01-15 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 5,383 |
| 2019-01-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-01-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1,175 |
| 2019-01-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,725 |
| 2019-01-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2019-01-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2019-01-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2019-01-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2019-01-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2018-12-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 6,672 |
| 2018-12-27 | $13.65 | $13.70 | $13.50 | $13.70 | $13.70 | 3,400 |
| 2018-12-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2018-12-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2018-12-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2018-12-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 3,500 |
| 2018-12-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2018-12-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 30,000 |
| 2018-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,477 |
| 2018-12-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 700 |
| 2018-12-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 270 |
| 2018-12-11 | $13.90 | $14.04 | $13.90 | $14.04 | $14.04 | 26,300 |
| 2018-12-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-12-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2,000 |
| 2018-12-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,875 |
| 2018-12-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-12-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-11-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-11-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-11-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 400 |
| 2018-11-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-11-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2018-11-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,000 |
| 2018-11-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-11-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-11-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-11-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-11-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-11-14 | $14.05 | $14.40 | $14.05 | $14.40 | $14.40 | 1,047 |
| 2018-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,250 |
| 2018-11-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2018-11-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2018-11-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2018-11-07 | $14.55 | $14.60 | $14.55 | $14.60 | $14.60 | 596 |
| 2018-11-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2018-11-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2018-11-02 | $14.55 | $14.55 | $14.35 | $14.35 | $14.35 | 4,000 |
| 2018-11-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2018-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 20 |
| 2018-10-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2018-10-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2018-10-26 | $14.50 | $14.50 | $14.45 | $14.45 | $14.45 | 15,400 |
| 2018-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,450 |
| 2018-10-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,600 |
| 2018-10-23 | $14.65 | $14.65 | $14.59 | $14.59 | $14.59 | 9,492 |
| 2018-10-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2018-10-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 400 |
| 2018-10-18 | $14.90 | $14.90 | $14.80 | $14.82 | $14.82 | 14,871 |
| 2018-10-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 22,888 |
| 2018-10-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 631 |
| 2018-10-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2018-10-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2018-10-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 2,100 |
| 2018-10-10 | $15.16 | $15.16 | $14.91 | $15.00 | $15.00 | 11,011 |
| 2018-10-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2018-10-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2018-10-05 | $15.20 | $15.75 | $15.20 | $15.75 | $15.75 | 961 |
| 2018-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 300 |
| 2018-10-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2018-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 300 |
| 2018-10-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2018-09-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2018-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,200 |
| 2018-09-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-09-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 20 |
| 2018-09-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-09-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 100 |
| 2018-09-20 | $15.50 | $15.75 | $15.50 | $15.75 | $15.75 | 6,725 |
| 2018-09-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2,750 |
| 2018-09-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 400 |
| 2018-09-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2018-09-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 400 |
| 2018-09-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2,000 |
| 2018-09-12 | $15.45 | $15.45 | $15.40 | $15.40 | $15.40 | 9,400 |
| 2018-09-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2018-09-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 300 |
| 2018-09-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2018-09-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2018-09-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,500 |
| 2018-09-04 | $15.95 | $15.95 | $15.85 | $15.85 | $15.85 | 3,700 |
| 2018-08-31 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2018-08-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2018-08-29 | $15.90 | $15.90 | $15.85 | $15.85 | $15.85 | 700 |
| 2018-08-28 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2018-08-27 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 600 |
| 2018-08-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2018-08-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2018-08-22 | $15.68 | $15.70 | $15.60 | $15.70 | $15.70 | 4,000 |
| 2018-08-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 2018-08-20 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2018-08-17 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2018-08-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 900 |
| 2018-08-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2018-08-14 | $15.90 | $15.97 | $15.90 | $15.97 | $15.97 | 200 |
| 2018-08-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 250 |
| 2018-08-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2018-08-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 900 |
| 2018-08-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 780 |
| 2018-08-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 300 |
| 2018-08-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 155 |
| 2018-08-03 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2018-08-02 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 200 |
| 2018-08-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1 |
| 2018-07-31 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1 |
| 2018-07-30 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2018-07-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2018-07-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 100 |
| 2018-07-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 6,650 |
| 2018-07-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2018-07-23 | $15.95 | $16.00 | $15.95 | $16.00 | $16.00 | 351 |
| 2018-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 18,525 |
| 2018-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
| 2018-07-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
| 2018-07-16 | $16.00 | $16.08 | $16.00 | $16.08 | $16.08 | 27,492 |
| 2018-07-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 7,000 |
| 2018-07-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 300 |
| 2018-07-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,200 |
| 2018-07-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 925 |
| 2018-07-09 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 200 |
| 2018-07-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 200 |
| 2018-07-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-07-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 455 |
| 2018-07-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 300 |
| 2018-06-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2018-06-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 600 |
| 2018-06-27 | $16.60 | $16.60 | $16.45 | $16.45 | $16.45 | 500 |
| 2018-06-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2018-06-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2018-06-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2018-06-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 100 |
| 2018-06-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 150 |
| 2018-06-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-07 | $16.95 | $16.95 | $16.60 | $16.60 | $16.60 | 6,850 |
| 2018-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,000 |
| 2018-06-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-05-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-05-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 300 |
| 2018-05-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 500 |
| 2018-05-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-24 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 1,300 |
| 2018-05-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-10 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-09 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-08 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-04 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-03 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2018-05-02 | $16.95 | $16.95 | $16.89 | $16.89 | $16.89 | 3,000 |
| 2018-05-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2018-04-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 1,500 |
| 2018-04-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2018-04-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2018-04-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2018-04-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 3,033 |
| 2018-04-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2018-04-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 200 |
| 2018-04-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2018-04-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 6,400 |
| 2018-04-06 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2018-04-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 100 |
| 2018-04-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-04-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-04-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-03-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2,300 |
| 2018-03-23 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-16 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-15 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-14 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-13 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-12 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2018-03-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2,343 |
| 2018-03-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2,100 |
| 2018-03-05 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 15 |
| 2018-03-02 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2018-03-01 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2018-02-28 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2018-02-27 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2018-02-26 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2018-02-23 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2018-02-22 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 806 |
| 2018-02-21 | $16.20 | $16.20 | $16.10 | $16.10 | $16.10 | 12,000 |
| 2018-02-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2018-02-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 404 |
| 2018-02-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2018-02-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2018-02-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2018-02-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 20,000 |
| 2018-02-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 895 |
| 2018-02-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 3,085 |
| 2018-02-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2018-02-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 12,000 |
| 2018-02-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2018-02-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-02-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-01-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 637 |
| 2018-01-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-01-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1,201 |
| 2018-01-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 20,000 |
| 2018-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-01-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-01-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 20,000 |
| 2018-01-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-01-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-01-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 136 |
| 2018-01-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 500 |
| 2018-01-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-01-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-01-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,000 |
| 2018-01-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 300 |
| 2018-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,415 |
| 2018-01-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 2,816 |
| 2018-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 5,450 |
| 2018-01-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 340 |
| 2018-01-03 | $17.24 | $17.31 | $17.24 | $17.31 | $17.31 | 25,211 |
| 2018-01-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-12-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-12-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 240 |
| 2017-12-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-12-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-12-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-12-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-12-15 | $17.26 | $17.26 | $17.20 | $17.20 | $17.20 | 600 |
| 2017-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 55 |
| 2017-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25,291 |
| 2017-11-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,199 |
| 2017-11-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2017-11-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2017-11-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 3,797 |
| 2017-11-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 970 |
| 2017-11-20 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2017-11-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 190,400 |
| 2017-11-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 5,000 |
| 2017-11-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-11-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 4,800 |
| 2017-11-13 | $16.64 | $16.75 | $16.64 | $16.75 | $16.75 | 1,175 |
| 2017-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,201 |
| 2017-11-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2017-11-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 50 |
| 2017-11-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2017-11-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2017-11-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2017-11-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 300 |
| 2017-11-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2017-10-31 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2017-10-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2017-10-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2017-10-26 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 265 |
| 2017-10-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 2,200 |
| 2017-10-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-11 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2017-10-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2,500 |
| 2017-10-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2017-10-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2017-10-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2017-09-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2017-09-28 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 16,000 |
| 2017-09-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 20,000 |
| 2017-09-26 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,344 |
| 2017-09-25 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,095 |
| 2017-09-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 400 |
| 2017-09-21 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,337 |
| 2017-09-20 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-09-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 4,854 |
| 2017-09-18 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 4,565 |
| 2017-09-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-09-14 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-09-13 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 500 |
| 2017-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-09-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-09-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-09-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-09-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 670 |
| 2017-09-05 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 1,022 |
| 2017-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2017-08-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2017-08-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 3,500 |
| 2017-08-28 | $16.20 | $16.20 | $15.83 | $16.20 | $16.20 | 5,000 |
| 2017-08-25 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 2,239 |
| 2017-08-24 | $16.12 | $16.12 | $15.95 | $15.95 | $15.95 | 26,076 |
| 2017-08-23 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1,000 |
| 2017-08-22 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 400 |
| 2017-08-21 | $16.00 | $16.00 | $15.86 | $16.00 | $16.00 | 11,860 |
| 2017-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-08-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 9,430 |
| 2017-08-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 800 |
| 2017-08-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 40 |
| 2017-08-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2017-08-10 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 12,000 |
| 2017-08-09 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2,000 |
| 2017-08-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 2,001 |
| 2017-08-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-04 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1,445 |
| 2017-08-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 101 |
| 2017-08-02 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 333 |
| 2017-08-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 1,145 |
| 2017-07-31 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2017-07-28 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 450 |
| 2017-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-07-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5,400 |
| 2017-07-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2017-07-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2017-07-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2017-07-18 | $15.51 | $15.65 | $15.51 | $15.65 | $15.65 | 2,010 |
| 2017-07-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-07-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-06-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-06-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 6,300 |
| 2017-06-28 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 11,035 |
| 2017-06-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2017-06-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2017-06-23 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 3,500 |
| 2017-06-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-06-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-06-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-06-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 29,690 |
| 2017-06-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 21,365 |
| 2017-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 600 |
| 2017-06-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-02 | $14.85 | $15.00 | $14.85 | $14.85 | $14.85 | 26,000 |
| 2017-06-01 | $15.02 | $15.10 | $15.00 | $15.02 | $15.02 | 31,612 |
| 2017-05-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 5,261 |
| 2017-05-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 3,726 |
| 2017-05-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 2,508 |
| 2017-05-25 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-05-24 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-05-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 450 |
| 2017-05-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,000 |
| 2017-05-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 42,523 |
| 2017-05-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-05-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-05-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-05-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-05-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2017-05-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 327 |
| 2017-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 735 |
| 2017-05-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 5,000 |
| 2017-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 6,800 |
| 2017-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 400 |
| 2017-05-01 | $14.40 | $14.50 | $14.40 | $14.50 | $14.50 | 1,800 |
| 2017-04-28 | $14.56 | $15.00 | $14.56 | $15.00 | $15.00 | 1,501 |
| 2017-04-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2,000 |
| 2017-04-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2017-04-25 | $14.45 | $14.45 | $14.40 | $14.40 | $14.40 | 12,500 |
| 2017-04-24 | $14.51 | $14.51 | $14.40 | $14.40 | $14.40 | 15,200 |
| 2017-04-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 22,567 |
| 2017-04-20 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 5,000 |
| 2017-04-19 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 4,337 |
| 2017-04-18 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 4,000 |
| 2017-04-17 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2017-04-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2017-04-12 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 12,523 |
| 2017-04-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,000 |
| 2017-04-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 500 |
| 2017-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5,100 |
| 2017-04-04 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 2,100 |
| 2017-04-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-03-31 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 20,000 |
| 2017-03-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2017-03-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 5,000 |
| 2017-03-28 | $14.52 | $14.52 | $14.40 | $14.40 | $14.40 | 17,600 |
| 2017-03-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 7,000 |
| 2017-03-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,000 |
| 2017-03-23 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2017-03-22 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 5,000 |
| 2017-03-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 5,200 |
| 2017-03-20 | $14.90 | $14.90 | $14.55 | $14.55 | $14.55 | 400 |
| 2017-03-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 7,400 |
| 2017-03-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 100 |
| 2017-03-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2017-03-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-03-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-03-10 | $14.95 | $14.95 | $14.60 | $14.60 | $14.60 | 5,900 |
| 2017-03-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 3,800 |
| 2017-03-08 | $15.10 | $15.10 | $14.79 | $14.79 | $14.79 | 600 |
| 2017-03-07 | $15.15 | $15.15 | $15.09 | $15.09 | $15.09 | 500 |
| 2017-03-06 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 4,400 |
| 2017-03-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-03-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 13,100 |
| 2017-03-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 35,600 |
| 2017-02-28 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 2,000 |
| 2017-02-27 | $15.43 | $15.43 | $15.35 | $15.35 | $15.35 | 900 |
| 2017-02-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 4,500 |
| 2017-02-23 | $15.50 | $15.50 | $15.37 | $15.37 | $15.37 | 500 |
| 2017-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2017-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,000 |
| 2017-02-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 7,000 |
| 2017-02-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1,400 |
| 2017-02-14 | $15.47 | $15.55 | $15.45 | $15.45 | $15.45 | 6,800 |
| 2017-02-13 | $15.00 | $15.52 | $15.00 | $15.42 | $15.42 | 6,500 |
| 2017-02-10 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2017-02-09 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2017-02-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 200 |
| 2017-02-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 3,000 |
| 2017-02-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,000 |
| 2017-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 8,700 |
| 2017-02-02 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 2,600 |
| 2017-02-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,435 |
| 2017-01-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-01-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-01-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 4,800 |
| 2017-01-26 | $14.45 | $14.46 | $14.10 | $14.10 | $14.10 | 4,800 |
| 2017-01-25 | $14.16 | $14.45 | $14.16 | $14.45 | $14.45 | 1,860 |
| 2017-01-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-01-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 4,883 |
| 2017-01-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-01-19 | $14.30 | $14.30 | $13.90 | $13.90 | $13.90 | 2,070 |
| 2017-01-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 50,110 |
| 2017-01-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2017-01-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2017-01-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 61,742 |
| 2017-01-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 59,227 |
| 2017-01-10 | $14.30 | $14.40 | $14.25 | $14.25 | $14.25 | 14,700 |
| 2017-01-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2,391 |
| 2017-01-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 125 |
| 2017-01-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2017-01-04 | $14.30 | $14.40 | $14.04 | $14.30 | $14.30 | 63,065 |
| 2017-01-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-12-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-12-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,700 |
| 2016-12-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,520 |
| 2016-12-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-12-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 6,700 |
| 2016-12-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-12-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-12-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 3,650 |
| 2016-12-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 200 |
| 2016-12-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 58,000 |
| 2016-12-15 | $14.27 | $14.30 | $14.27 | $14.30 | $14.30 | 2,300 |
| 2016-12-14 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2016-12-13 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 6,500 |
| 2016-12-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 500 |
| 2016-12-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 26,520 |
| 2016-12-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2016-12-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2016-12-06 | $14.50 | $14.50 | $14.45 | $14.45 | $14.45 | 3,950 |
| 2016-12-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-12-02 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-12-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-11-30 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-11-29 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-11-28 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-11-25 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2016-11-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 1,150 |
| 2016-11-22 | $14.30 | $14.30 | $14.25 | $14.25 | $14.25 | 7,750 |
| 2016-11-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-11-18 | $13.70 | $13.70 | $13.60 | $13.60 | $13.60 | 10,030 |
| 2016-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-11-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,200 |
| 2016-11-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 2,355 |
| 2016-11-09 | $14.70 | $14.70 | $14.64 | $14.64 | $14.64 | 3,900 |
| 2016-11-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-11-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-11-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-11-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-11-02 | $14.95 | $14.95 | $14.80 | $14.80 | $14.80 | 3,544 |
| 2016-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 17,352 |
| 2016-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 80 |
| 2016-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 16,369 |
| 2016-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7,200 |
| 2016-10-14 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2016-10-13 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2016-10-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2016-10-11 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 18,133 |
| 2016-10-10 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2016-10-07 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 20,000 |
| 2016-10-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 200 |
| 2016-10-05 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 5,000 |
| 2016-10-04 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-10-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-30 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-27 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-26 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-23 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-22 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-19 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-16 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2016-09-15 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 125 |
| 2016-09-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2016-09-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 56,169 |
| 2016-09-12 | $14.41 | $14.59 | $14.41 | $14.59 | $14.59 | 16,009 |
| 2016-09-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 1,430 |
| 2016-09-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-09-07 | $14.45 | $14.50 | $14.45 | $14.50 | $14.50 | 7,062 |
| 2016-09-06 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-09-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 12,300 |
| 2016-09-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-08-31 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 11,242 |
| 2016-08-30 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 20,000 |
| 2016-08-29 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-08-26 | $14.50 | $14.53 | $14.50 | $14.53 | $14.53 | 1,100 |
| 2016-08-25 | $14.24 | $14.24 | $14.06 | $14.06 | $14.06 | 26,202 |
| 2016-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2016-08-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-08-22 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-08-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-08-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 8,173 |
| 2016-08-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 27,020 |
| 2016-08-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 30,154 |
| 2016-08-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 60,000 |
| 2016-08-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-08-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-08-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 10 |
| 2016-08-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 500 |
| 2016-08-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2016-08-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 10,200 |
| 2016-08-04 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2016-08-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2016-08-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2016-08-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2016-07-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 15,691 |
| 2016-07-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-07-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 400 |
| 2016-07-26 | $14.30 | $14.40 | $14.30 | $14.40 | $14.40 | 15,018 |
| 2016-07-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,000 |
| 2016-07-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-07-21 | $14.36 | $14.36 | $14.30 | $14.30 | $14.30 | 6,150 |
| 2016-07-20 | $14.33 | $14.33 | $14.30 | $14.30 | $14.30 | 22,500 |
| 2016-07-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-07-18 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-07-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,230 |
| 2016-07-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2,000 |
| 2016-07-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 2,600 |
| 2016-07-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 200 |
| 2016-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 750 |
| 2016-07-07 | $13.76 | $14.00 | $13.76 | $14.00 | $14.00 | 700 |
| 2016-07-06 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2016-07-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2016-07-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2016-06-30 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2016-06-29 | $13.58 | $13.59 | $13.58 | $13.59 | $13.59 | 1,320 |
| 2016-06-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-06-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,025 |
| 2016-06-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-06-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-06-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-06-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-06-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-06-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 500 |
| 2016-06-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2,500 |
| 2016-06-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,000 |
| 2016-06-13 | $13.77 | $13.86 | $13.77 | $13.86 | $13.86 | 1,338 |
| 2016-06-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,500 |
| 2016-06-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,600 |
| 2016-06-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5,000 |
| 2016-06-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,500 |
| 2016-06-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,500 |
| 2016-06-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,000 |
| 2016-06-01 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-05-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 1,170 |
| 2016-05-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2016-05-26 | $13.92 | $14.10 | $13.92 | $14.10 | $14.10 | 2,350 |
| 2016-05-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 8,941 |
| 2016-05-24 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 68,697 |
| 2016-05-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 25,476 |
| 2016-05-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 25,000 |
| 2016-05-19 | $14.00 | $14.14 | $13.90 | $13.90 | $13.90 | 3,200 |
| 2016-05-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,050 |
| 2016-05-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 3,936 |
| 2016-05-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 2,150 |
| 2016-05-13 | $14.30 | $14.35 | $14.30 | $14.35 | $14.35 | 9,000 |
| 2016-05-12 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2016-05-11 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2016-05-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2016-05-09 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2016-05-06 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 1,500 |
| 2016-05-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2016-05-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 250 |
| 2016-05-03 | $14.30 | $14.95 | $14.30 | $14.55 | $14.55 | 2,600 |
| 2016-05-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,800 |
| 2016-04-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,840 |
| 2016-04-28 | $14.91 | $14.91 | $14.30 | $14.30 | $14.30 | 545 |
| 2016-04-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 200 |
| 2016-04-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2016-04-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 100 |
| 2016-04-22 | $14.47 | $14.47 | $14.45 | $14.45 | $14.45 | 5,450 |
| 2016-04-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-04-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 2,000 |
| 2016-04-19 | $14.55 | $14.60 | $14.55 | $14.60 | $14.60 | 5,200 |
| 2016-04-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2016-04-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 429 |
| 2016-04-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,000 |
| 2016-04-12 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2016-04-11 | $14.25 | $14.36 | $14.19 | $14.19 | $14.19 | 1,400 |
| 2016-04-08 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 21,400 |
| 2016-04-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2016-04-06 | $14.20 | $14.20 | $14.05 | $14.05 | $14.05 | 4,600 |
| 2016-04-05 | $13.70 | $14.00 | $13.65 | $13.65 | $13.65 | 7,976 |
| 2016-04-04 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 4,914 |
| 2016-04-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 10,460 |
| 2016-03-31 | $14.40 | $14.54 | $14.37 | $14.37 | $14.37 | 6,700 |
| 2016-03-30 | $14.07 | $14.33 | $14.01 | $14.33 | $14.33 | 9,115 |
| 2016-03-29 | $13.75 | $14.22 | $13.75 | $14.22 | $14.22 | 13,770 |
| 2016-03-28 | $13.47 | $13.95 | $13.40 | $13.60 | $13.60 | 21,102 |
| 2016-03-24 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 700 |
| 2016-03-23 | $13.50 | $13.50 | $13.46 | $13.46 | $13.46 | 2,500 |
| 2016-03-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2016-03-21 | $13.00 | $13.15 | $13.00 | $13.15 | $13.15 | 13,325 |
| 2016-03-18 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 500 |
| 2016-03-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2016-03-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3,500 |
| 2016-03-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2016-03-14 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2016-03-11 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2016-03-10 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 7,833 |
| 2016-03-09 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 11,700 |
| 2016-03-08 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 4,300 |
| 2016-03-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 3,500 |
| 2016-03-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 29,000 |
| 2016-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 20,784 |
| 2016-02-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 625 |
| 2016-02-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,350 |
| 2016-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-18 | $13.30 | $13.50 | $13.30 | $13.50 | $13.50 | 1,183 |
| 2016-02-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2016-02-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-02-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 115 |
| 2016-02-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1,200 |
| 2016-02-03 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 441 |
| 2016-02-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2016-02-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2016-01-29 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 500 |
| 2016-01-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 350 |
| 2016-01-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2016-01-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2016-01-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 4,055 |
| 2016-01-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2016-01-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,000 |
| 2016-01-20 | $12.93 | $12.93 | $12.90 | $12.90 | $12.90 | 2,400 |
| 2016-01-19 | $12.99 | $12.99 | $12.93 | $12.93 | $12.93 | 82,156 |
| 2016-01-15 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1,356 |
| 2016-01-14 | $13.63 | $13.63 | $13.45 | $13.45 | $13.45 | 860 |
| 2016-01-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 500 |
| 2016-01-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 9,428 |
| 2016-01-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 11,000 |
| 2016-01-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2,061 |
| 2016-01-06 | $14.40 | $14.40 | $14.15 | $14.15 | $14.15 | 5,973 |
| 2016-01-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2016-01-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2015-12-31 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2015-12-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 13,240 |
| 2015-12-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 150 |
| 2015-12-28 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2015-12-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2015-12-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 500 |
| 2015-12-22 | $14.40 | $14.40 | $14.37 | $14.37 | $14.37 | 500 |
| 2015-12-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-12-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 38,079 |
| 2015-12-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3,150 |
| 2015-12-16 | $14.80 | $14.80 | $14.50 | $14.50 | $14.50 | 3,150 |
| 2015-12-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 31,741 |
| 2015-12-14 | $15.10 | $15.10 | $14.95 | $14.95 | $14.95 | 760 |
| 2015-12-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 825 |
| 2015-12-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 6,800 |
| 2015-12-09 | $15.39 | $15.57 | $15.30 | $15.54 | $15.54 | 2,306 |
| 2015-12-08 | $15.40 | $15.65 | $15.40 | $15.55 | $15.55 | 2,007 |
| 2015-12-07 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2015-12-04 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 3,200 |
| 2015-12-03 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 50 |
| 2015-12-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 6,316 |
| 2015-12-01 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 8,684 |
| 2015-11-30 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2015-11-27 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 3,210 |
| 2015-11-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 11,534 |
| 2015-11-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 900 |
| 2015-11-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,790 |
| 2015-11-20 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 791 |
| 2015-11-19 | $15.70 | $15.70 | $15.50 | $15.62 | $15.62 | 12,390 |
| 2015-11-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 2,500 |
| 2015-10-29 | $15.35 | $15.45 | $15.35 | $15.45 | $15.45 | 3,652 |
| 2015-10-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2015-10-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2015-10-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2015-10-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 816 |
| 2015-10-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2015-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 340 |
| 2015-10-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2015-10-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,000 |
| 2015-10-06 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-10-05 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-10-02 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-10-01 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-09-30 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 0 |
| 2015-09-29 | $15.75 | $15.75 | $15.48 | $15.48 | $15.48 | 7,300 |
| 2015-09-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,500 |
| 2015-09-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-22 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-17 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-16 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-14 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-11 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2015-09-10 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 7,188 |
| 2015-09-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2015-09-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2015-09-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,051 |
| 2015-09-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-09-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-09-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2015-08-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 34,770 |
| 2015-08-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2015-08-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2015-08-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 3,100 |
| 2015-08-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2015-08-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 4,630 |
| 2015-08-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2015-08-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2015-08-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2015-08-07 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2015-08-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2015-08-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,044 |
| 2015-08-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 8,190 |
| 2015-08-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3,645 |
| 2015-07-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2015-07-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2015-07-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 11,054 |
| 2015-07-28 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 4,475 |
| 2015-07-27 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2015-07-24 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2015-07-23 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 8,900 |
| 2015-07-22 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2015-07-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 260 |
| 2015-07-20 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2015-07-17 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1,000 |
| 2015-07-16 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 286 |
| 2015-07-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
Third Point Investors Ltd (TPNTF) News Headlines
Recent Third Point Investors Ltd (TPNTF) News
Similar Companies to Third Point Investors Ltd (TPNTF) 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 | -- | -- | -- |