William Penn Bancorporation (WMPN) Exchange: NASDAQ
Data as of June 26, 2025
$12.32 ($-0.03) -0.24%
William Penn Bancorporation - Daily Information
Click for more stock information on William Penn Bancorporation.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $12.15 |
| Previous Close | $12.32 |
| High | $12.53 |
| Low | $11.98 |
| Adjusted Open | $12.15 |
| Previous Adjusted Close | $12.32 |
| Adjusted High | $12.53 |
| Adjusted Low | $11.98 |
About William Penn Bancorporation (WMPN)
William Penn Bancorporation, headquartered in Bristol, Pennsylvania, is the holding company for William Penn Bank, which serves the Delaware Valley area through thirteen full-service branch offices in Bucks County and Philadelphia, Pennsylvania, and Burlington and Camden Counties in New Jersey. The Company's executive offices are located at 10 Canal Street, Suite 104, Bristol, Pennsylvania 19007. William Penn Bank's deposits are insured up to the legal maximum (generally $250,000 per depositor) by the Federal Deposit Insurance Corporation (FDIC). The primary federal regulator for William Penn Bank is the FDIC. For more information about the Bank and William Penn, please visit www.williampenn.bank.
Invest in William Penn Bancorporation (WMPN)
Historical Stock Data for William Penn Bancorporation (WMPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $12.15 | $12.53 | $11.98 | $12.32 | $12.32 | 24,969 |
| 2025-04-29 | $12.15 | $12.35 | $11.98 | $12.35 | $12.35 | 19,045 |
| 2025-04-28 | $11.90 | $12.18 | $11.90 | $12.12 | $12.12 | 34,850 |
| 2025-04-25 | $11.72 | $11.79 | $11.48 | $11.79 | $11.79 | 5,487 |
| 2025-04-24 | $10.26 | $12.10 | $10.26 | $12.10 | $12.10 | 27,326 |
| 2025-04-23 | $11.20 | $11.47 | $10.76 | $11.47 | $11.47 | 12,623 |
| 2025-04-22 | $10.57 | $11.15 | $10.57 | $11.10 | $11.10 | 16,577 |
| 2025-04-21 | $10.52 | $10.73 | $10.52 | $10.64 | $10.64 | 12,752 |
| 2025-04-17 | $10.67 | $10.93 | $10.36 | $10.66 | $10.66 | 25,054 |
| 2025-04-16 | $10.58 | $10.70 | $10.58 | $10.68 | $10.68 | 29,248 |
| 2025-04-15 | $10.37 | $10.73 | $10.37 | $10.67 | $10.67 | 29,543 |
| 2025-04-14 | $10.29 | $10.55 | $10.18 | $10.46 | $10.46 | 52,912 |
| 2025-04-11 | $10.04 | $10.48 | $10.04 | $10.23 | $10.23 | 25,358 |
| 2025-04-10 | $10.28 | $10.44 | $10.10 | $10.27 | $10.27 | 19,861 |
| 2025-04-09 | $10.13 | $11.07 | $10.10 | $10.67 | $10.67 | 54,021 |
| 2025-04-08 | $10.47 | $10.63 | $10.10 | $10.27 | $10.27 | 42,821 |
| 2025-04-07 | $10.22 | $10.60 | $10.03 | $10.41 | $10.41 | 23,654 |
| 2025-04-04 | $9.75 | $10.32 | $9.75 | $10.25 | $10.25 | 28,947 |
| 2025-04-03 | $10.59 | $10.59 | $10.10 | $10.14 | $10.14 | 23,623 |
| 2025-04-02 | $10.69 | $11.11 | $10.69 | $11.07 | $11.07 | 19,597 |
| 2025-04-01 | $10.85 | $10.92 | $10.72 | $10.85 | $10.85 | 24,659 |
| 2025-03-31 | $10.81 | $11.08 | $10.79 | $10.92 | $10.92 | 12,665 |
| 2025-03-28 | $10.77 | $10.86 | $10.71 | $10.86 | $10.86 | 12,992 |
| 2025-03-27 | $11.00 | $11.11 | $10.89 | $11.03 | $11.03 | 7,219 |
| 2025-03-26 | $11.12 | $11.13 | $11.00 | $11.09 | $11.09 | 6,360 |
| 2025-03-25 | $10.95 | $11.39 | $10.95 | $11.02 | $11.02 | 23,051 |
| 2025-03-24 | $10.65 | $10.93 | $10.65 | $10.88 | $10.88 | 15,120 |
| 2025-03-21 | $10.83 | $10.92 | $10.54 | $10.62 | $10.62 | 34,000 |
| 2025-03-20 | $10.83 | $11.03 | $10.82 | $10.82 | $10.82 | 15,196 |
| 2025-03-19 | $10.90 | $11.06 | $10.90 | $10.97 | $10.97 | 29,970 |
| 2025-03-18 | $10.90 | $11.03 | $10.85 | $10.89 | $10.89 | 10,701 |
| 2025-03-17 | $10.83 | $10.98 | $10.78 | $10.91 | $10.91 | 27,976 |
| 2025-03-14 | $10.90 | $10.90 | $10.70 | $10.77 | $10.77 | 23,337 |
| 2025-03-13 | $10.85 | $11.03 | $10.79 | $10.81 | $10.81 | 19,710 |
| 2025-03-12 | $10.71 | $10.98 | $10.60 | $10.76 | $10.76 | 21,000 |
| 2025-03-11 | $10.86 | $10.86 | $10.43 | $10.43 | $10.43 | 11,148 |
| 2025-03-10 | $11.15 | $11.22 | $10.85 | $10.86 | $10.86 | 22,993 |
| 2025-03-07 | $11.37 | $11.51 | $11.11 | $11.37 | $11.37 | 6,910 |
| 2025-03-06 | $11.38 | $11.55 | $11.38 | $11.44 | $11.44 | 8,823 |
| 2025-03-05 | $11.70 | $11.90 | $11.50 | $11.55 | $11.55 | 7,217 |
| 2025-03-04 | $11.87 | $11.93 | $11.69 | $11.70 | $11.70 | 16,093 |
| 2025-03-03 | $12.17 | $12.29 | $12.03 | $12.04 | $12.04 | 12,013 |
| 2025-02-28 | $12.14 | $12.14 | $12.01 | $12.01 | $12.01 | 3,212 |
| 2025-02-27 | $12.03 | $12.03 | $11.95 | $12.02 | $12.02 | 3,028 |
| 2025-02-26 | $12.25 | $12.25 | $12.00 | $12.24 | $12.24 | 13,996 |
| 2025-02-25 | $12.25 | $12.31 | $12.15 | $12.19 | $12.19 | 2,966 |
| 2025-02-24 | $12.01 | $12.25 | $12.01 | $12.10 | $12.10 | 10,989 |
| 2025-02-21 | $12.24 | $12.38 | $12.00 | $12.00 | $12.00 | 26,429 |
| 2025-02-20 | $12.66 | $12.75 | $12.21 | $12.29 | $12.29 | 43,548 |
| 2025-02-19 | $12.60 | $12.68 | $12.54 | $12.66 | $12.66 | 21,379 |
| 2025-02-18 | $12.65 | $12.75 | $12.61 | $12.61 | $12.61 | 5,926 |
| 2025-02-14 | $12.65 | $12.68 | $12.48 | $12.62 | $12.62 | 6,594 |
| 2025-02-13 | $12.47 | $12.63 | $12.47 | $12.53 | $12.53 | 7,159 |
| 2025-02-12 | $12.50 | $12.58 | $12.44 | $12.55 | $12.55 | 20,972 |
| 2025-02-11 | $12.64 | $12.76 | $12.63 | $12.65 | $12.65 | 9,207 |
| 2025-02-10 | $12.45 | $12.59 | $12.44 | $12.51 | $12.51 | 19,578 |
| 2025-02-07 | $12.52 | $12.58 | $12.31 | $12.50 | $12.50 | 9,448 |
| 2025-02-06 | $12.27 | $12.65 | $12.27 | $12.58 | $12.58 | 46,791 |
| 2025-02-05 | $12.35 | $12.44 | $12.25 | $12.32 | $12.32 | 21,215 |
| 2025-02-04 | $12.17 | $12.35 | $12.09 | $12.35 | $12.35 | 3,313 |
| 2025-02-03 | $12.45 | $12.88 | $12.30 | $12.30 | $12.30 | 6,990 |
| 2025-01-31 | $12.72 | $12.76 | $12.52 | $12.61 | $12.61 | 12,496 |
| 2025-01-30 | $12.73 | $12.93 | $12.73 | $12.81 | $12.81 | 8,030 |
| 2025-01-29 | $12.53 | $12.78 | $12.53 | $12.69 | $12.69 | 10,540 |
| 2025-01-28 | $12.67 | $12.68 | $12.52 | $12.61 | $12.61 | 23,693 |
| 2025-01-27 | $12.50 | $12.72 | $12.46 | $12.62 | $12.62 | 8,996 |
| 2025-01-24 | $12.45 | $12.52 | $12.36 | $12.40 | $12.37 | 9,645 |
| 2025-01-23 | $12.20 | $12.58 | $12.20 | $12.47 | $12.44 | 16,187 |
| 2025-01-22 | $12.42 | $12.55 | $12.24 | $12.33 | $12.30 | 4,172 |
| 2025-01-21 | $12.24 | $12.59 | $12.24 | $12.35 | $12.32 | 69,481 |
| 2025-01-17 | $13.08 | $13.08 | $12.09 | $12.11 | $12.08 | 28,169 |
| 2025-01-16 | $12.27 | $12.27 | $12.05 | $12.15 | $12.12 | 5,557 |
| 2025-01-15 | $11.92 | $12.25 | $11.92 | $12.15 | $12.12 | 11,963 |
| 2025-01-14 | $11.46 | $11.94 | $11.46 | $11.90 | $11.87 | 15,525 |
| 2025-01-13 | $11.23 | $11.60 | $11.20 | $11.53 | $11.50 | 10,532 |
| 2025-01-10 | $11.52 | $11.55 | $11.18 | $11.32 | $11.29 | 7,963 |
| 2025-01-08 | $11.70 | $11.83 | $11.60 | $11.70 | $11.67 | 14,484 |
| 2025-01-07 | $11.71 | $11.88 | $11.67 | $11.70 | $11.67 | 11,739 |
| 2025-01-06 | $11.68 | $12.00 | $11.62 | $11.71 | $11.68 | 19,908 |
| 2025-01-03 | $11.72 | $11.87 | $11.72 | $11.73 | $11.73 | 10,416 |
| 2025-01-02 | $12.05 | $12.08 | $11.76 | $11.76 | $11.76 | 11,064 |
| 2024-12-31 | $12.02 | $12.04 | $11.93 | $12.00 | $12.00 | 5,620 |
| 2024-12-30 | $11.96 | $12.04 | $11.86 | $12.01 | $12.01 | 8,604 |
| 2024-12-27 | $12.22 | $12.23 | $11.84 | $12.02 | $12.02 | 11,162 |
| 2024-12-26 | $12.09 | $12.22 | $12.04 | $12.13 | $12.13 | 10,217 |
| 2024-12-24 | $12.13 | $12.16 | $12.01 | $12.12 | $12.12 | 5,253 |
| 2024-12-23 | $12.24 | $12.24 | $11.97 | $12.08 | $12.08 | 35,938 |
| 2024-12-20 | $12.02 | $12.29 | $12.02 | $12.29 | $12.29 | 9,717 |
| 2024-12-19 | $12.56 | $12.56 | $12.03 | $12.05 | $12.05 | 16,043 |
| 2024-12-18 | $12.76 | $12.93 | $12.11 | $12.28 | $12.28 | 37,625 |
| 2024-12-17 | $12.92 | $12.92 | $12.79 | $12.84 | $12.84 | 6,473 |
| 2024-12-16 | $12.81 | $13.05 | $12.81 | $12.98 | $12.98 | 17,516 |
| 2024-12-13 | $12.87 | $12.87 | $12.77 | $12.83 | $12.83 | 12,016 |
| 2024-12-12 | $13.01 | $13.12 | $12.89 | $12.96 | $12.96 | 7,787 |
| 2024-12-11 | $12.87 | $13.16 | $12.87 | $13.11 | $13.11 | 9,679 |
| 2024-12-10 | $12.91 | $13.16 | $12.84 | $13.00 | $13.00 | 16,599 |
| 2024-12-09 | $12.88 | $13.00 | $12.86 | $12.90 | $12.90 | 10,326 |
| 2024-12-06 | $12.97 | $12.97 | $12.84 | $12.89 | $12.89 | 15,897 |
| 2024-12-05 | $13.25 | $13.31 | $12.91 | $12.91 | $12.91 | 19,425 |
| 2024-12-04 | $12.92 | $13.15 | $12.92 | $13.15 | $13.15 | 6,353 |
| 2024-12-03 | $13.26 | $13.26 | $12.98 | $12.98 | $12.98 | 7,373 |
| 2024-12-02 | $13.22 | $13.36 | $12.66 | $13.24 | $13.24 | 19,586 |
| 2024-11-29 | $13.30 | $13.30 | $13.02 | $13.22 | $13.22 | 15,014 |
| 2024-11-27 | $13.28 | $13.33 | $13.16 | $13.16 | $13.16 | 4,091 |
| 2024-11-26 | $13.36 | $13.40 | $13.26 | $13.30 | $13.30 | 5,747 |
| 2024-11-25 | $13.30 | $13.87 | $13.26 | $13.43 | $13.43 | 86,325 |
| 2024-11-22 | $13.07 | $13.30 | $13.05 | $13.29 | $13.29 | 25,708 |
| 2024-11-21 | $13.02 | $13.20 | $13.01 | $13.02 | $13.02 | 8,536 |
| 2024-11-20 | $13.07 | $13.07 | $12.76 | $12.94 | $12.94 | 27,205 |
| 2024-11-19 | $12.91 | $13.05 | $12.83 | $12.96 | $12.96 | 43,802 |
| 2024-11-18 | $13.00 | $13.06 | $12.92 | $12.96 | $12.96 | 20,144 |
| 2024-11-15 | $13.16 | $13.16 | $12.91 | $12.97 | $12.97 | 28,639 |
| 2024-11-14 | $13.23 | $13.24 | $13.13 | $13.23 | $13.23 | 12,778 |
| 2024-11-13 | $13.30 | $13.45 | $13.26 | $13.27 | $13.27 | 23,503 |
| 2024-11-12 | $13.35 | $13.43 | $13.20 | $13.27 | $13.27 | 81,787 |
| 2024-11-11 | $13.11 | $13.43 | $13.05 | $13.33 | $13.33 | 254,940 |
| 2024-11-08 | $13.04 | $13.21 | $12.96 | $12.98 | $12.98 | 179,054 |
| 2024-11-07 | $13.13 | $13.13 | $12.85 | $12.97 | $12.97 | 139,519 |
| 2024-11-06 | $12.72 | $13.15 | $12.71 | $13.02 | $13.02 | 306,563 |
| 2024-11-05 | $12.52 | $12.55 | $12.25 | $12.40 | $12.40 | 106,820 |
| 2024-11-04 | $12.40 | $12.54 | $12.05 | $12.39 | $12.39 | 215,666 |
| 2024-11-01 | $12.75 | $12.80 | $12.17 | $12.36 | $12.36 | 278,940 |
| 2024-10-31 | $12.54 | $12.75 | $12.54 | $12.74 | $12.74 | 1,647 |
| 2024-10-30 | $12.80 | $12.83 | $12.65 | $12.65 | $12.65 | 5,940 |
| 2024-10-29 | $12.75 | $12.75 | $12.27 | $12.75 | $12.75 | 1,239 |
| 2024-10-28 | $12.60 | $12.75 | $12.60 | $12.75 | $12.75 | 7,853 |
| 2024-10-25 | $12.75 | $12.80 | $12.59 | $12.59 | $12.56 | 35,299 |
| 2024-10-24 | $12.40 | $12.48 | $12.40 | $12.42 | $12.39 | 7,842 |
| 2024-10-23 | $12.38 | $12.40 | $12.35 | $12.35 | $12.32 | 2,633 |
| 2024-10-22 | $12.36 | $12.40 | $12.35 | $12.40 | $12.37 | 10,884 |
| 2024-10-21 | $12.50 | $12.60 | $12.40 | $12.40 | $12.37 | 18,973 |
| 2024-10-18 | $12.04 | $12.65 | $12.04 | $12.58 | $12.55 | 29,071 |
| 2024-10-17 | $12.10 | $12.15 | $12.10 | $12.15 | $12.12 | 2,853 |
| 2024-10-16 | $12.16 | $12.20 | $12.10 | $12.20 | $12.17 | 1,875 |
| 2024-10-15 | $12.17 | $12.29 | $12.12 | $12.21 | $12.18 | 5,148 |
| 2024-10-14 | $12.17 | $12.19 | $12.16 | $12.19 | $12.16 | 2,403 |
| 2024-10-11 | $12.18 | $12.18 | $12.16 | $12.16 | $12.16 | 1,058 |
| 2024-10-10 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1,286 |
| 2024-10-09 | $12.45 | $12.46 | $12.43 | $12.46 | $12.46 | 4,090 |
| 2024-10-08 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 11,026 |
| 2024-10-07 | $12.29 | $12.45 | $12.29 | $12.45 | $12.45 | 8,657 |
| 2024-10-04 | $12.10 | $12.35 | $12.09 | $12.35 | $12.35 | 22,728 |
| 2024-10-03 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 667 |
| 2024-10-02 | $12.05 | $12.29 | $12.05 | $12.25 | $12.25 | 5,315 |
| 2024-10-01 | $12.23 | $12.35 | $12.23 | $12.29 | $12.29 | 6,290 |
| 2024-09-30 | $12.30 | $12.40 | $12.24 | $12.25 | $12.25 | 6,800 |
| 2024-09-27 | $12.20 | $12.40 | $12.18 | $12.40 | $12.40 | 14,957 |
| 2024-09-26 | $12.10 | $12.13 | $12.03 | $12.13 | $12.13 | 4,348 |
| 2024-09-25 | $11.95 | $12.25 | $11.95 | $12.25 | $12.25 | 13,490 |
| 2024-09-24 | $11.95 | $12.18 | $11.95 | $12.00 | $12.00 | 10,359 |
| 2024-09-23 | $11.90 | $12.00 | $11.90 | $11.98 | $11.98 | 13,386 |
| 2024-09-20 | $11.95 | $12.00 | $11.90 | $11.90 | $11.90 | 39,125 |
| 2024-09-19 | $11.98 | $12.17 | $11.95 | $11.95 | $11.95 | 15,410 |
| 2024-09-18 | $11.78 | $12.00 | $11.75 | $11.80 | $11.80 | 14,314 |
| 2024-09-17 | $11.90 | $12.00 | $11.90 | $11.91 | $11.91 | 6,786 |
| 2024-09-16 | $11.80 | $11.90 | $11.80 | $11.90 | $11.90 | 11,835 |
| 2024-09-13 | $11.65 | $11.80 | $11.61 | $11.70 | $11.70 | 17,527 |
| 2024-09-12 | $11.63 | $11.65 | $11.59 | $11.65 | $11.65 | 6,351 |
| 2024-09-11 | $11.47 | $11.54 | $11.40 | $11.54 | $11.54 | 5,937 |
| 2024-09-10 | $11.50 | $11.65 | $11.35 | $11.65 | $11.65 | 10,247 |
| 2024-09-09 | $11.66 | $11.66 | $11.55 | $11.65 | $11.65 | 7,158 |
| 2024-09-06 | $11.70 | $11.80 | $11.70 | $11.79 | $11.79 | 4,069 |
| 2024-09-05 | $11.66 | $11.80 | $11.66 | $11.80 | $11.80 | 1,208 |
| 2024-09-04 | $11.83 | $11.83 | $11.68 | $11.80 | $11.80 | 1,513 |
| 2024-09-03 | $11.83 | $11.90 | $11.80 | $11.83 | $11.83 | 13,006 |
| 2024-08-30 | $11.89 | $12.00 | $11.84 | $12.00 | $12.00 | 6,043 |
| 2024-08-29 | $11.88 | $11.92 | $11.87 | $11.92 | $11.92 | 8,290 |
| 2024-08-28 | $11.70 | $11.87 | $11.70 | $11.87 | $11.87 | 1,904 |
| 2024-08-27 | $11.85 | $11.90 | $11.70 | $11.86 | $11.86 | 13,485 |
| 2024-08-26 | $11.73 | $11.90 | $11.73 | $11.85 | $11.85 | 14,871 |
| 2024-08-23 | $11.89 | $11.90 | $11.73 | $11.75 | $11.75 | 23,221 |
| 2024-08-22 | $11.60 | $11.89 | $11.60 | $11.89 | $11.89 | 2,875 |
| 2024-08-21 | $12.00 | $12.00 | $11.94 | $11.95 | $11.95 | 7,327 |
| 2024-08-20 | $11.66 | $11.85 | $11.60 | $11.85 | $11.85 | 7,122 |
| 2024-08-19 | $11.56 | $11.95 | $11.56 | $11.91 | $11.91 | 17,449 |
| 2024-08-16 | $11.84 | $11.95 | $11.84 | $11.95 | $11.95 | 7,158 |
| 2024-08-15 | $11.62 | $11.70 | $11.48 | $11.56 | $11.56 | 17,682 |
| 2024-08-14 | $11.68 | $11.75 | $11.62 | $11.69 | $11.69 | 6,874 |
| 2024-08-13 | $11.90 | $11.90 | $11.78 | $11.80 | $11.80 | 5,137 |
| 2024-08-12 | $11.65 | $11.81 | $11.58 | $11.58 | $11.58 | 2,599 |
| 2024-08-09 | $11.79 | $11.90 | $11.71 | $11.82 | $11.82 | 8,247 |
| 2024-08-08 | $11.85 | $11.94 | $11.85 | $11.94 | $11.94 | 4,767 |
| 2024-08-07 | $11.89 | $11.99 | $11.84 | $11.88 | $11.88 | 3,799 |
| 2024-08-06 | $11.92 | $11.92 | $11.68 | $11.68 | $11.68 | 5,702 |
| 2024-08-05 | $11.79 | $12.11 | $11.79 | $12.10 | $12.10 | 5,744 |
| 2024-08-02 | $12.02 | $12.25 | $11.76 | $12.25 | $12.25 | 12,420 |
| 2024-08-01 | $12.22 | $12.25 | $12.00 | $12.15 | $12.15 | 11,017 |
| 2024-07-31 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 14,486 |
| 2024-07-30 | $12.15 | $12.40 | $12.00 | $12.40 | $12.40 | 20,408 |
| 2024-07-29 | $11.95 | $12.20 | $11.93 | $12.10 | $12.10 | 40,189 |
| 2024-07-26 | $11.85 | $11.95 | $11.70 | $11.90 | $11.87 | 11,033 |
| 2024-07-25 | $11.65 | $11.95 | $11.65 | $11.95 | $11.92 | 3,325 |
| 2024-07-24 | $11.85 | $11.95 | $11.74 | $11.95 | $11.92 | 8,654 |
| 2024-07-23 | $11.85 | $11.95 | $11.79 | $11.95 | $11.92 | 12,994 |
| 2024-07-22 | $12.00 | $12.00 | $11.80 | $11.95 | $11.92 | 15,970 |
| 2024-07-19 | $12.11 | $12.13 | $11.88 | $11.88 | $11.88 | 12,989 |
| 2024-07-18 | $12.08 | $12.16 | $11.79 | $12.04 | $12.04 | 10,455 |
| 2024-07-17 | $11.83 | $12.07 | $11.80 | $11.95 | $11.95 | 15,860 |
| 2024-07-16 | $11.14 | $11.77 | $11.14 | $11.58 | $11.58 | 25,331 |
| 2024-07-15 | $11.24 | $11.34 | $11.14 | $11.14 | $11.14 | 17,930 |
| 2024-07-12 | $11.18 | $11.33 | $11.03 | $11.33 | $11.33 | 4,864 |
| 2024-07-11 | $10.86 | $11.04 | $10.86 | $11.00 | $11.00 | 25,129 |
| 2024-07-10 | $11.20 | $11.32 | $10.80 | $11.10 | $11.10 | 18,610 |
| 2024-07-09 | $11.38 | $11.38 | $11.22 | $11.26 | $11.26 | 3,893 |
| 2024-07-08 | $11.40 | $11.49 | $11.40 | $11.49 | $11.49 | 2,857 |
| 2024-07-05 | $11.28 | $11.52 | $11.25 | $11.46 | $11.46 | 5,633 |
| 2024-07-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 155 |
| 2024-07-02 | $11.20 | $11.40 | $11.20 | $11.36 | $11.36 | 7,843 |
| 2024-07-01 | $11.03 | $11.33 | $11.03 | $11.21 | $11.21 | 4,806 |
| 2024-06-28 | $11.03 | $11.62 | $11.03 | $11.40 | $11.40 | 12,586 |
| 2024-06-27 | $11.28 | $11.42 | $11.28 | $11.42 | $11.42 | 6,162 |
| 2024-06-26 | $11.33 | $11.38 | $11.25 | $11.35 | $11.35 | 4,187 |
| 2024-06-25 | $11.35 | $11.36 | $11.33 | $11.35 | $11.35 | 16,860 |
| 2024-06-24 | $11.36 | $11.50 | $11.33 | $11.36 | $11.36 | 17,092 |
| 2024-06-21 | $11.70 | $11.71 | $11.33 | $11.33 | $11.33 | 46,703 |
| 2024-06-20 | $11.60 | $11.73 | $11.57 | $11.70 | $11.70 | 12,541 |
| 2024-06-18 | $11.85 | $11.85 | $11.69 | $11.69 | $11.69 | 9,719 |
| 2024-06-17 | $11.94 | $11.95 | $11.67 | $11.77 | $11.77 | 10,276 |
| 2024-06-14 | $11.65 | $11.86 | $11.64 | $11.86 | $11.86 | 4,996 |
| 2024-06-13 | $11.61 | $11.78 | $11.61 | $11.70 | $11.70 | 2,953 |
| 2024-06-12 | $11.60 | $11.79 | $11.60 | $11.79 | $11.79 | 4,334 |
| 2024-06-11 | $11.65 | $11.73 | $11.60 | $11.72 | $11.72 | 7,731 |
| 2024-06-10 | $11.87 | $11.90 | $11.63 | $11.65 | $11.65 | 11,124 |
| 2024-06-07 | $11.99 | $11.99 | $11.82 | $11.82 | $11.82 | 14,368 |
| 2024-06-06 | $11.91 | $11.99 | $11.90 | $11.96 | $11.96 | 7,287 |
| 2024-06-05 | $11.99 | $12.03 | $11.93 | $11.93 | $11.93 | 19,884 |
| 2024-06-04 | $12.07 | $12.09 | $12.00 | $12.01 | $12.01 | 18,012 |
| 2024-06-03 | $12.07 | $12.12 | $12.02 | $12.02 | $12.02 | 17,304 |
| 2024-05-31 | $12.15 | $12.15 | $12.04 | $12.05 | $12.05 | 9,716 |
| 2024-05-30 | $12.06 | $12.15 | $12.04 | $12.04 | $12.04 | 7,352 |
| 2024-05-29 | $11.99 | $12.13 | $11.99 | $12.07 | $12.07 | 6,651 |
| 2024-05-28 | $12.03 | $12.10 | $12.01 | $12.01 | $12.01 | 3,951 |
| 2024-05-24 | $12.02 | $12.09 | $11.99 | $12.01 | $12.01 | 18,444 |
| 2024-05-23 | $12.03 | $12.06 | $12.01 | $12.01 | $12.01 | 4,075 |
| 2024-05-22 | $12.05 | $12.13 | $12.05 | $12.13 | $12.13 | 4,455 |
| 2024-05-21 | $12.14 | $12.14 | $12.00 | $12.00 | $12.00 | 5,429 |
| 2024-05-20 | $12.03 | $12.14 | $12.01 | $12.01 | $12.01 | 56,460 |
| 2024-05-17 | $12.14 | $12.15 | $12.06 | $12.06 | $12.06 | 7,689 |
| 2024-05-16 | $12.07 | $12.15 | $12.04 | $12.04 | $12.04 | 48,616 |
| 2024-05-15 | $12.18 | $12.29 | $12.03 | $12.03 | $12.03 | 22,039 |
| 2024-05-14 | $12.05 | $12.20 | $12.05 | $12.10 | $12.10 | 18,282 |
| 2024-05-13 | $12.06 | $12.18 | $12.06 | $12.06 | $12.06 | 5,080 |
| 2024-05-10 | $12.16 | $12.37 | $12.15 | $12.15 | $12.15 | 5,203 |
| 2024-05-09 | $12.43 | $12.43 | $12.15 | $12.15 | $12.15 | 9,239 |
| 2024-05-08 | $12.26 | $12.46 | $12.25 | $12.35 | $12.35 | 18,490 |
| 2024-05-07 | $12.25 | $12.40 | $12.13 | $12.37 | $12.37 | 20,252 |
| 2024-05-06 | $12.35 | $12.35 | $12.22 | $12.22 | $12.22 | 6,410 |
| 2024-05-03 | $12.10 | $12.35 | $12.10 | $12.22 | $12.22 | 13,028 |
| 2024-05-02 | $12.24 | $12.25 | $12.11 | $12.11 | $12.11 | 7,906 |
| 2024-05-01 | $12.12 | $12.25 | $12.06 | $12.12 | $12.12 | 4,592 |
| 2024-04-30 | $12.10 | $12.24 | $12.06 | $12.24 | $12.24 | 19,424 |
| 2024-04-29 | $12.05 | $12.21 | $12.02 | $12.04 | $12.04 | 16,113 |
| 2024-04-26 | $12.09 | $12.16 | $12.05 | $12.06 | $12.06 | 5,976 |
| 2024-04-25 | $12.06 | $12.22 | $12.05 | $12.08 | $12.05 | 11,868 |
| 2024-04-24 | $12.09 | $12.23 | $12.05 | $12.23 | $12.23 | 6,099 |
| 2024-04-23 | $12.11 | $12.14 | $12.03 | $12.05 | $12.05 | 7,959 |
| 2024-04-22 | $12.24 | $12.26 | $12.10 | $12.10 | $12.10 | 47,220 |
| 2024-04-19 | $12.20 | $12.39 | $12.20 | $12.26 | $12.26 | 19,367 |
| 2024-04-18 | $12.46 | $12.46 | $12.23 | $12.23 | $12.23 | 643 |
| 2024-04-17 | $12.25 | $12.30 | $12.21 | $12.21 | $12.21 | 3,878 |
| 2024-04-16 | $12.30 | $12.34 | $12.21 | $12.21 | $12.21 | 4,483 |
| 2024-04-15 | $12.25 | $12.44 | $12.23 | $12.23 | $12.23 | 3,320 |
| 2024-04-12 | $12.26 | $12.26 | $12.25 | $12.25 | $12.25 | 3,338 |
| 2024-04-11 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 557 |
| 2024-04-10 | $12.36 | $12.42 | $12.35 | $12.36 | $12.36 | 1,301 |
| 2024-04-09 | $12.28 | $12.50 | $12.25 | $12.50 | $12.50 | 17,052 |
| 2024-04-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 529 |
| 2024-04-05 | $12.37 | $12.46 | $12.25 | $12.26 | $12.26 | 8,114 |
| 2024-04-04 | $12.35 | $12.40 | $12.27 | $12.27 | $12.27 | 1,930 |
| 2024-04-03 | $12.40 | $12.40 | $12.27 | $12.30 | $12.30 | 6,958 |
| 2024-04-02 | $12.35 | $12.46 | $12.28 | $12.43 | $12.43 | 10,676 |
| 2024-04-01 | $12.37 | $12.46 | $12.28 | $12.40 | $12.40 | 11,765 |
| 2024-03-28 | $12.35 | $12.49 | $12.35 | $12.35 | $12.35 | 12,707 |
| 2024-03-27 | $12.31 | $12.44 | $12.26 | $12.27 | $12.27 | 14,253 |
| 2024-03-26 | $12.29 | $12.40 | $12.24 | $12.24 | $12.24 | 8,450 |
| 2024-03-25 | $12.25 | $12.38 | $12.19 | $12.19 | $12.19 | 7,342 |
| 2024-03-22 | $12.16 | $12.36 | $12.16 | $12.35 | $12.35 | 2,753 |
| 2024-03-21 | $12.20 | $12.39 | $12.18 | $12.24 | $12.24 | 20,361 |
| 2024-03-20 | $12.30 | $12.35 | $12.15 | $12.15 | $12.15 | 7,051 |
| 2024-03-19 | $12.30 | $12.40 | $12.17 | $12.29 | $12.29 | 12,011 |
| 2024-03-18 | $12.30 | $12.35 | $12.15 | $12.15 | $12.15 | 11,756 |
| 2024-03-15 | $12.16 | $12.35 | $12.16 | $12.29 | $12.29 | 14,158 |
| 2024-03-14 | $12.44 | $12.48 | $12.39 | $12.45 | $12.45 | 21,881 |
| 2024-03-13 | $12.26 | $12.49 | $12.26 | $12.49 | $12.49 | 6,696 |
| 2024-03-12 | $12.25 | $12.37 | $12.25 | $12.29 | $12.29 | 4,369 |
| 2024-03-11 | $12.45 | $12.49 | $12.26 | $12.35 | $12.35 | 7,179 |
| 2024-03-08 | $12.19 | $12.42 | $12.14 | $12.39 | $12.39 | 11,435 |
| 2024-03-07 | $12.19 | $12.37 | $12.13 | $12.25 | $12.25 | 13,227 |
| 2024-03-06 | $12.04 | $12.17 | $12.02 | $12.02 | $12.02 | 5,282 |
| 2024-03-05 | $12.06 | $12.18 | $12.05 | $12.05 | $12.05 | 5,977 |
| 2024-03-04 | $12.05 | $12.11 | $12.01 | $12.01 | $12.01 | 13,913 |
| 2024-03-01 | $12.11 | $12.13 | $12.02 | $12.03 | $12.03 | 8,941 |
| 2024-02-29 | $12.10 | $12.27 | $12.06 | $12.07 | $12.07 | 5,772 |
| 2024-02-28 | $12.08 | $12.17 | $12.02 | $12.02 | $12.02 | 4,580 |
| 2024-02-27 | $12.25 | $12.25 | $12.00 | $12.01 | $12.01 | 16,021 |
| 2024-02-26 | $12.07 | $12.24 | $12.01 | $12.19 | $12.19 | 3,575 |
| 2024-02-23 | $12.10 | $12.34 | $12.08 | $12.08 | $12.08 | 8,206 |
| 2024-02-22 | $12.01 | $12.16 | $11.94 | $11.95 | $11.95 | 17,529 |
| 2024-02-21 | $12.00 | $12.12 | $12.00 | $12.12 | $12.12 | 7,432 |
| 2024-02-20 | $12.07 | $12.12 | $11.99 | $12.02 | $12.02 | 6,068 |
| 2024-02-16 | $12.25 | $12.45 | $12.14 | $12.14 | $12.14 | 3,314 |
| 2024-02-15 | $12.34 | $12.44 | $12.34 | $12.44 | $12.44 | 2,803 |
| 2024-02-14 | $12.15 | $12.45 | $12.15 | $12.34 | $12.34 | 10,741 |
| 2024-02-13 | $12.32 | $12.44 | $11.93 | $12.08 | $12.08 | 29,326 |
| 2024-02-12 | $12.09 | $12.30 | $11.98 | $12.08 | $12.08 | 18,957 |
| 2024-02-09 | $11.90 | $12.12 | $11.90 | $12.09 | $12.09 | 6,481 |
| 2024-02-08 | $11.66 | $11.90 | $11.53 | $11.69 | $11.69 | 57,636 |
| 2024-02-07 | $12.02 | $12.05 | $11.61 | $11.70 | $11.70 | 67,023 |
| 2024-02-06 | $12.36 | $12.53 | $12.02 | $12.02 | $12.02 | 39,536 |
| 2024-02-05 | $12.25 | $12.38 | $12.22 | $12.28 | $12.28 | 18,835 |
| 2024-02-02 | $12.36 | $12.40 | $12.25 | $12.32 | $12.32 | 17,284 |
| 2024-02-01 | $12.37 | $12.51 | $12.22 | $12.36 | $12.36 | 22,855 |
| 2024-01-31 | $12.70 | $12.70 | $12.37 | $12.37 | $12.37 | 17,066 |
| 2024-01-30 | $12.74 | $12.89 | $12.66 | $12.66 | $12.66 | 11,514 |
| 2024-01-29 | $12.86 | $12.89 | $12.82 | $12.82 | $12.82 | 4,400 |
| 2024-01-26 | $12.75 | $12.96 | $12.74 | $12.96 | $12.96 | 31,987 |
| 2024-01-25 | $12.49 | $12.73 | $12.46 | $12.70 | $12.67 | 46,387 |
| 2024-01-24 | $12.41 | $12.55 | $12.39 | $12.50 | $12.50 | 31,477 |
| 2024-01-23 | $12.51 | $12.56 | $12.44 | $12.44 | $12.44 | 28,304 |
| 2024-01-22 | $12.27 | $12.55 | $12.27 | $12.54 | $12.54 | 60,497 |
| 2024-01-19 | $12.24 | $12.29 | $12.17 | $12.22 | $12.22 | 28,575 |
| 2024-01-18 | $11.99 | $12.24 | $11.99 | $12.14 | $12.14 | 49,562 |
| 2024-01-17 | $12.16 | $12.23 | $11.99 | $12.08 | $12.08 | 32,527 |
| 2024-01-16 | $12.09 | $12.24 | $12.09 | $12.18 | $12.18 | 32,740 |
| 2024-01-12 | $12.17 | $12.33 | $12.12 | $12.26 | $12.26 | 64,793 |
| 2024-01-11 | $12.20 | $12.27 | $12.06 | $12.27 | $12.27 | 19,876 |
| 2024-01-10 | $12.20 | $12.22 | $12.07 | $12.16 | $12.16 | 25,300 |
| 2024-01-09 | $12.02 | $12.28 | $12.02 | $12.25 | $12.25 | 12,151 |
| 2024-01-08 | $12.03 | $12.17 | $11.94 | $12.07 | $12.07 | 43,626 |
| 2024-01-05 | $12.05 | $12.06 | $11.95 | $12.06 | $12.06 | 37,756 |
| 2024-01-04 | $12.24 | $12.24 | $11.99 | $12.06 | $12.06 | 20,061 |
| 2024-01-03 | $11.97 | $12.16 | $11.86 | $12.13 | $12.13 | 16,228 |
| 2024-01-02 | $12.21 | $12.26 | $12.04 | $12.06 | $12.06 | 47,895 |
| 2023-12-29 | $12.25 | $12.41 | $12.21 | $12.21 | $12.21 | 19,146 |
| 2023-12-28 | $12.46 | $12.53 | $12.21 | $12.21 | $12.21 | 23,670 |
| 2023-12-27 | $12.49 | $12.53 | $12.41 | $12.43 | $12.43 | 10,564 |
| 2023-12-26 | $12.50 | $12.56 | $12.43 | $12.44 | $12.44 | 9,172 |
| 2023-12-22 | $12.54 | $12.60 | $12.51 | $12.60 | $12.60 | 5,822 |
| 2023-12-21 | $12.53 | $12.55 | $12.47 | $12.48 | $12.48 | 10,694 |
| 2023-12-20 | $12.60 | $12.65 | $12.50 | $12.55 | $12.55 | 15,520 |
| 2023-12-19 | $12.60 | $12.60 | $12.53 | $12.60 | $12.60 | 26,579 |
| 2023-12-18 | $12.54 | $12.60 | $12.50 | $12.60 | $12.60 | 23,834 |
| 2023-12-15 | $12.43 | $12.58 | $12.25 | $12.58 | $12.58 | 106,811 |
| 2023-12-14 | $12.53 | $12.53 | $12.40 | $12.45 | $12.45 | 30,531 |
| 2023-12-13 | $12.38 | $12.53 | $12.38 | $12.53 | $12.53 | 37,933 |
| 2023-12-12 | $12.50 | $12.50 | $12.43 | $12.43 | $12.43 | 27,426 |
| 2023-12-11 | $12.39 | $12.51 | $12.32 | $12.50 | $12.50 | 27,239 |
| 2023-12-08 | $12.45 | $12.51 | $12.35 | $12.43 | $12.43 | 35,183 |
| 2023-12-07 | $12.40 | $12.49 | $12.36 | $12.43 | $12.43 | 31,659 |
| 2023-12-06 | $12.32 | $12.45 | $12.23 | $12.42 | $12.42 | 28,462 |
| 2023-12-05 | $12.35 | $12.41 | $12.19 | $12.19 | $12.19 | 59,957 |
| 2023-12-04 | $12.35 | $12.45 | $12.30 | $12.30 | $12.30 | 28,479 |
| 2023-12-01 | $12.36 | $12.48 | $12.36 | $12.40 | $12.40 | 36,718 |
| 2023-11-30 | $12.35 | $12.49 | $12.29 | $12.45 | $12.45 | 21,133 |
| 2023-11-29 | $12.20 | $12.46 | $12.18 | $12.30 | $12.30 | 25,523 |
| 2023-11-28 | $12.30 | $12.34 | $12.25 | $12.29 | $12.29 | 15,826 |
| 2023-11-27 | $12.44 | $12.49 | $12.37 | $12.38 | $12.38 | 24,650 |
| 2023-11-24 | $12.28 | $12.49 | $12.28 | $12.49 | $12.49 | 10,433 |
| 2023-11-22 | $12.27 | $12.46 | $12.09 | $12.23 | $12.23 | 31,030 |
| 2023-11-21 | $12.29 | $12.35 | $12.20 | $12.20 | $12.20 | 10,644 |
| 2023-11-20 | $12.30 | $12.48 | $12.29 | $12.34 | $12.34 | 29,741 |
| 2023-11-17 | $12.23 | $12.48 | $12.23 | $12.47 | $12.47 | 24,609 |
| 2023-11-16 | $12.29 | $12.45 | $12.06 | $12.37 | $12.37 | 30,294 |
| 2023-11-15 | $12.15 | $12.47 | $12.15 | $12.36 | $12.36 | 51,276 |
| 2023-11-14 | $11.94 | $12.26 | $11.94 | $12.17 | $12.17 | 272,008 |
| 2023-11-13 | $11.63 | $11.95 | $11.48 | $11.88 | $11.88 | 42,054 |
| 2023-11-10 | $11.88 | $11.90 | $11.53 | $11.73 | $11.73 | 55,248 |
| 2023-11-09 | $12.09 | $12.15 | $11.88 | $11.93 | $11.93 | 56,976 |
| 2023-11-08 | $12.07 | $12.15 | $11.98 | $12.15 | $12.15 | 28,214 |
| 2023-11-07 | $11.89 | $12.17 | $11.88 | $12.02 | $12.02 | 25,503 |
| 2023-11-06 | $12.19 | $12.19 | $11.94 | $11.96 | $11.96 | 62,032 |
| 2023-11-03 | $12.17 | $12.20 | $12.08 | $12.09 | $12.09 | 41,454 |
| 2023-11-02 | $12.00 | $12.15 | $11.98 | $12.12 | $12.12 | 13,977 |
| 2023-11-01 | $12.17 | $12.17 | $11.94 | $11.94 | $11.94 | 24,864 |
| 2023-10-31 | $12.09 | $12.20 | $12.08 | $12.18 | $12.18 | 42,356 |
| 2023-10-30 | $12.13 | $12.18 | $11.95 | $12.01 | $12.01 | 257,711 |
| 2023-10-27 | $12.14 | $12.14 | $12.05 | $12.05 | $12.05 | 29,530 |
| 2023-10-26 | $12.05 | $12.24 | $12.01 | $12.06 | $12.03 | 27,306 |
| 2023-10-25 | $11.97 | $12.19 | $11.96 | $12.05 | $12.02 | 29,900 |
| 2023-10-24 | $11.95 | $12.24 | $11.95 | $12.11 | $12.08 | 26,167 |
| 2023-10-23 | $12.25 | $12.30 | $11.95 | $12.03 | $12.00 | 122,966 |
| 2023-10-20 | $12.05 | $12.24 | $12.05 | $12.23 | $12.23 | 44,317 |
| 2023-10-19 | $12.30 | $12.37 | $12.05 | $12.16 | $12.16 | 23,278 |
| 2023-10-18 | $12.38 | $12.39 | $12.19 | $12.29 | $12.29 | 11,851 |
| 2023-10-17 | $12.24 | $12.40 | $12.24 | $12.24 | $12.24 | 26,334 |
| 2023-10-16 | $12.26 | $12.39 | $12.18 | $12.18 | $12.18 | 112,641 |
| 2023-10-13 | $12.32 | $12.32 | $12.14 | $12.22 | $12.22 | 34,908 |
| 2023-10-12 | $12.17 | $12.25 | $12.10 | $12.23 | $12.23 | 19,193 |
| 2023-10-11 | $12.28 | $12.33 | $12.14 | $12.14 | $12.14 | 26,590 |
| 2023-10-10 | $12.32 | $12.35 | $12.19 | $12.20 | $12.20 | 42,885 |
| 2023-10-09 | $12.28 | $12.49 | $12.17 | $12.35 | $12.35 | 141,985 |
| 2023-10-06 | $12.29 | $12.46 | $12.23 | $12.42 | $12.42 | 40,315 |
| 2023-10-05 | $12.27 | $12.35 | $12.24 | $12.25 | $12.25 | 26,602 |
| 2023-10-04 | $12.29 | $12.40 | $12.16 | $12.35 | $12.35 | 28,600 |
| 2023-10-03 | $12.17 | $12.27 | $12.10 | $12.20 | $12.20 | 48,151 |
| 2023-10-02 | $12.48 | $12.48 | $12.05 | $12.09 | $12.09 | 119,927 |
| 2023-09-29 | $12.26 | $12.48 | $12.25 | $12.48 | $12.48 | 44,967 |
| 2023-09-28 | $12.15 | $12.32 | $12.15 | $12.25 | $12.25 | 25,742 |
| 2023-09-27 | $12.19 | $12.20 | $12.16 | $12.17 | $12.17 | 8,471 |
| 2023-09-26 | $12.37 | $12.38 | $12.09 | $12.16 | $12.16 | 24,715 |
| 2023-09-25 | $12.49 | $12.52 | $12.32 | $12.33 | $12.33 | 129,772 |
| 2023-09-22 | $12.36 | $12.47 | $12.36 | $12.45 | $12.45 | 39,506 |
| 2023-09-21 | $12.13 | $12.44 | $12.13 | $12.30 | $12.30 | 16,278 |
| 2023-09-20 | $12.23 | $12.40 | $12.20 | $12.25 | $12.25 | 23,247 |
| 2023-09-19 | $12.24 | $12.24 | $12.08 | $12.12 | $12.12 | 6,041 |
| 2023-09-18 | $12.49 | $12.50 | $12.27 | $12.38 | $12.38 | 7,612 |
| 2023-09-15 | $12.38 | $12.53 | $12.35 | $12.48 | $12.48 | 77,405 |
| 2023-09-14 | $12.48 | $12.55 | $12.29 | $12.39 | $12.39 | 157,543 |
| 2023-09-13 | $12.42 | $12.50 | $12.42 | $12.48 | $12.48 | 32,879 |
| 2023-09-12 | $12.43 | $12.49 | $12.30 | $12.48 | $12.48 | 65,213 |
| 2023-09-11 | $12.30 | $12.50 | $12.23 | $12.40 | $12.40 | 133,462 |
| 2023-09-08 | $12.08 | $12.41 | $12.08 | $12.25 | $12.25 | 59,296 |
| 2023-09-07 | $12.03 | $12.31 | $12.02 | $12.22 | $12.22 | 33,031 |
| 2023-09-06 | $12.20 | $12.37 | $11.94 | $12.30 | $12.30 | 108,051 |
| 2023-09-05 | $12.40 | $12.45 | $12.10 | $12.17 | $12.17 | 267,150 |
| 2023-09-01 | $12.33 | $12.50 | $12.33 | $12.34 | $12.34 | 39,128 |
| 2023-08-31 | $12.44 | $12.44 | $12.17 | $12.32 | $12.32 | 27,532 |
| 2023-08-30 | $12.26 | $12.50 | $12.18 | $12.47 | $12.47 | 59,638 |
| 2023-08-29 | $11.97 | $12.22 | $11.78 | $12.19 | $12.19 | 141,868 |
| 2023-08-28 | $12.10 | $12.39 | $11.71 | $11.84 | $11.84 | 430,962 |
| 2023-08-25 | $12.07 | $12.25 | $11.95 | $12.15 | $12.15 | 85,603 |
| 2023-08-24 | $11.85 | $12.12 | $11.83 | $12.01 | $12.01 | 47,344 |
| 2023-08-23 | $11.85 | $12.00 | $11.81 | $11.95 | $11.95 | 30,753 |
| 2023-08-22 | $11.87 | $11.97 | $11.80 | $11.88 | $11.88 | 24,002 |
| 2023-08-21 | $12.24 | $12.35 | $11.76 | $11.87 | $11.87 | 221,475 |
| 2023-08-18 | $11.95 | $12.18 | $11.91 | $12.15 | $12.15 | 58,720 |
| 2023-08-17 | $12.00 | $12.04 | $11.95 | $11.97 | $11.97 | 19,700 |
| 2023-08-16 | $11.96 | $12.03 | $11.78 | $11.97 | $11.97 | 16,709 |
| 2023-08-15 | $12.14 | $12.25 | $11.71 | $11.86 | $11.86 | 30,533 |
| 2023-08-14 | $12.60 | $12.70 | $12.17 | $12.30 | $12.30 | 280,137 |
| 2023-08-11 | $11.90 | $12.60 | $11.90 | $12.45 | $12.45 | 173,892 |
| 2023-08-10 | $11.53 | $11.93 | $11.53 | $11.85 | $11.85 | 70,959 |
| 2023-08-09 | $11.00 | $11.66 | $11.00 | $11.58 | $11.58 | 67,610 |
| 2023-08-08 | $11.20 | $11.45 | $11.10 | $11.45 | $11.45 | 25,927 |
| 2023-08-07 | $11.10 | $11.51 | $11.00 | $11.49 | $11.49 | 40,585 |
| 2023-08-04 | $11.03 | $11.39 | $11.00 | $11.00 | $11.00 | 43,929 |
| 2023-08-03 | $11.28 | $11.55 | $11.13 | $11.16 | $11.16 | 243,169 |
| 2023-08-02 | $11.03 | $11.27 | $11.01 | $11.24 | $11.24 | 37,447 |
| 2023-08-01 | $11.05 | $11.05 | $10.87 | $10.87 | $10.87 | 9,854 |
| 2023-07-31 | $10.83 | $10.97 | $10.83 | $10.97 | $10.97 | 5,474 |
| 2023-07-28 | $10.91 | $10.97 | $10.89 | $10.94 | $10.94 | 5,825 |
| 2023-07-27 | $10.97 | $11.04 | $10.82 | $10.82 | $10.79 | 6,955 |
| 2023-07-26 | $10.84 | $10.96 | $10.80 | $10.94 | $10.91 | 9,170 |
| 2023-07-25 | $10.82 | $10.88 | $10.72 | $10.72 | $10.69 | 8,285 |
| 2023-07-24 | $10.71 | $10.94 | $10.70 | $10.87 | $10.84 | 128,248 |
| 2023-07-21 | $10.65 | $10.99 | $10.59 | $10.59 | $10.59 | 17,401 |
| 2023-07-20 | $10.59 | $10.69 | $10.55 | $10.65 | $10.65 | 19,659 |
| 2023-07-19 | $10.29 | $10.50 | $10.29 | $10.44 | $10.44 | 11,040 |
| 2023-07-18 | $10.25 | $10.55 | $10.20 | $10.55 | $10.55 | 41,663 |
| 2023-07-17 | $10.09 | $10.25 | $10.08 | $10.25 | $10.25 | 11,888 |
| 2023-07-14 | $10.09 | $10.13 | $10.01 | $10.01 | $10.01 | 6,915 |
| 2023-07-13 | $10.05 | $10.15 | $9.93 | $10.00 | $10.00 | 14,224 |
| 2023-07-12 | $9.96 | $10.14 | $9.89 | $9.98 | $9.98 | 32,260 |
| 2023-07-11 | $10.11 | $10.11 | $9.85 | $9.88 | $9.88 | 39,638 |
| 2023-07-10 | $10.12 | $10.24 | $10.11 | $10.11 | $10.11 | 3,664 |
| 2023-07-07 | $10.04 | $10.10 | $9.99 | $10.04 | $10.04 | 9,335 |
| 2023-07-06 | $10.24 | $10.25 | $10.02 | $10.15 | $10.15 | 15,771 |
| 2023-07-05 | $10.04 | $10.24 | $9.94 | $10.22 | $10.22 | 22,948 |
| 2023-07-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 338 |
| 2023-06-30 | $10.19 | $10.26 | $10.04 | $10.15 | $10.15 | 5,874 |
| 2023-06-29 | $10.24 | $10.28 | $10.04 | $10.04 | $10.04 | 13,298 |
| 2023-06-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 881 |
| 2023-06-27 | $10.19 | $10.28 | $10.05 | $10.23 | $10.23 | 29,168 |
| 2023-06-26 | $10.20 | $10.20 | $9.95 | $10.15 | $10.15 | 11,454 |
| 2023-06-23 | $10.05 | $10.19 | $9.93 | $9.93 | $9.93 | 55,870 |
| 2023-06-22 | $10.00 | $10.06 | $9.92 | $10.06 | $10.06 | 80,100 |
| 2023-06-21 | $9.92 | $10.06 | $9.90 | $10.06 | $10.06 | 8,572 |
| 2023-06-20 | $10.10 | $10.21 | $9.66 | $10.00 | $10.00 | 16,996 |
| 2023-06-16 | $9.85 | $10.21 | $9.85 | $10.20 | $10.20 | 80,281 |
| 2023-06-15 | $9.94 | $9.95 | $9.87 | $9.95 | $9.95 | 6,018 |
| 2023-06-14 | $9.89 | $9.99 | $9.76 | $9.81 | $9.81 | 14,301 |
| 2023-06-13 | $9.95 | $9.99 | $9.80 | $9.80 | $9.80 | 14,230 |
| 2023-06-12 | $9.87 | $10.15 | $9.82 | $9.90 | $9.90 | 153,977 |
| 2023-06-09 | $9.89 | $9.93 | $9.75 | $9.78 | $9.78 | 10,169 |
| 2023-06-08 | $9.83 | $9.90 | $9.83 | $9.85 | $9.85 | 4,574 |
| 2023-06-07 | $10.01 | $10.01 | $9.86 | $10.00 | $10.00 | 20,764 |
| 2023-06-06 | $9.81 | $9.95 | $9.81 | $9.90 | $9.90 | 14,055 |
| 2023-06-05 | $9.98 | $9.98 | $9.62 | $9.84 | $9.84 | 15,806 |
| 2023-06-02 | $10.04 | $10.07 | $9.83 | $9.94 | $9.94 | 24,283 |
| 2023-06-01 | $9.77 | $9.93 | $9.76 | $9.87 | $9.87 | 13,762 |
| 2023-05-31 | $9.96 | $9.98 | $9.76 | $9.84 | $9.84 | 6,916 |
| 2023-05-30 | $9.88 | $10.00 | $9.88 | $9.94 | $9.94 | 15,611 |
| 2023-05-26 | $9.84 | $9.93 | $9.82 | $9.90 | $9.90 | 32,976 |
| 2023-05-25 | $9.56 | $9.91 | $9.56 | $9.75 | $9.75 | 16,733 |
| 2023-05-24 | $9.80 | $9.87 | $9.57 | $9.57 | $9.57 | 25,107 |
| 2023-05-23 | $9.99 | $10.05 | $9.77 | $9.85 | $9.85 | 34,384 |
| 2023-05-22 | $10.05 | $10.13 | $9.88 | $10.01 | $10.01 | 32,501 |
| 2023-05-19 | $9.61 | $10.09 | $9.61 | $10.00 | $10.00 | 25,449 |
| 2023-05-18 | $9.61 | $9.80 | $9.51 | $9.80 | $9.80 | 32,622 |
| 2023-05-17 | $9.25 | $9.68 | $9.25 | $9.68 | $9.68 | 69,195 |
| 2023-05-16 | $9.46 | $9.54 | $9.33 | $9.39 | $9.39 | 38,614 |
| 2023-05-15 | $9.50 | $9.78 | $9.38 | $9.53 | $9.53 | 36,241 |
| 2023-05-12 | $9.33 | $9.54 | $9.15 | $9.47 | $9.47 | 44,278 |
| 2023-05-11 | $9.38 | $9.42 | $9.10 | $9.16 | $9.16 | 32,010 |
| 2023-05-10 | $9.61 | $9.76 | $9.34 | $9.42 | $9.42 | 134,590 |
| 2023-05-09 | $9.71 | $9.71 | $9.50 | $9.67 | $9.67 | 88,713 |
| 2023-05-08 | $9.17 | $9.88 | $9.17 | $9.71 | $9.71 | 68,044 |
| 2023-05-05 | $9.13 | $9.53 | $9.00 | $9.01 | $9.01 | 43,403 |
| 2023-05-04 | $8.98 | $9.15 | $8.77 | $8.99 | $8.99 | 55,712 |
| 2023-05-03 | $9.52 | $9.52 | $8.96 | $8.97 | $8.97 | 45,999 |
| 2023-05-02 | $10.00 | $10.20 | $9.16 | $9.23 | $9.23 | 67,349 |
| 2023-05-01 | $10.34 | $10.50 | $9.98 | $9.98 | $9.98 | 143,693 |
| 2023-04-28 | $10.42 | $10.48 | $10.33 | $10.36 | $10.36 | 16,166 |
| 2023-04-27 | $10.50 | $10.50 | $10.33 | $10.50 | $10.47 | 66,237 |
| 2023-04-26 | $10.50 | $10.59 | $10.30 | $10.49 | $10.49 | 16,726 |
| 2023-04-25 | $10.36 | $10.53 | $10.33 | $10.40 | $10.40 | 22,476 |
| 2023-04-24 | $10.64 | $10.73 | $10.39 | $10.39 | $10.39 | 108,350 |
| 2023-04-21 | $10.58 | $10.63 | $10.58 | $10.63 | $10.63 | 6,858 |
| 2023-04-20 | $10.67 | $10.82 | $10.56 | $10.72 | $10.72 | 12,355 |
| 2023-04-19 | $10.60 | $10.75 | $10.50 | $10.69 | $10.69 | 10,738 |
| 2023-04-18 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 27,129 |
| 2023-04-17 | $10.56 | $10.83 | $10.50 | $10.71 | $10.71 | 118,565 |
| 2023-04-14 | $10.81 | $10.85 | $10.59 | $10.59 | $10.59 | 14,204 |
| 2023-04-13 | $10.43 | $10.92 | $10.43 | $10.56 | $10.56 | 25,894 |
| 2023-04-12 | $10.75 | $10.78 | $10.51 | $10.52 | $10.52 | 13,155 |
| 2023-04-11 | $11.07 | $11.07 | $10.73 | $10.73 | $10.73 | 8,767 |
| 2023-04-10 | $10.30 | $10.98 | $10.26 | $10.78 | $10.78 | 164,790 |
| 2023-04-06 | $10.30 | $10.54 | $10.25 | $10.43 | $10.43 | 25,790 |
| 2023-04-05 | $10.50 | $10.53 | $10.21 | $10.30 | $10.30 | 25,373 |
| 2023-04-04 | $11.06 | $11.12 | $10.66 | $10.66 | $10.66 | 33,779 |
| 2023-04-03 | $11.30 | $11.38 | $11.13 | $11.13 | $11.13 | 239,811 |
| 2023-03-31 | $11.36 | $11.38 | $11.33 | $11.33 | $11.33 | 3,515 |
| 2023-03-30 | $11.40 | $11.53 | $11.34 | $11.44 | $11.44 | 36,767 |
| 2023-03-29 | $11.45 | $11.48 | $11.39 | $11.40 | $11.40 | 60,253 |
| 2023-03-28 | $11.41 | $11.55 | $11.37 | $11.50 | $11.50 | 21,735 |
| 2023-03-27 | $11.60 | $11.62 | $11.44 | $11.57 | $11.57 | 19,827 |
| 2023-03-24 | $11.54 | $11.55 | $11.34 | $11.48 | $11.48 | 54,458 |
| 2023-03-23 | $11.38 | $11.70 | $11.08 | $11.63 | $11.63 | 65,699 |
| 2023-03-22 | $11.71 | $11.83 | $11.40 | $11.47 | $11.47 | 53,526 |
| 2023-03-21 | $11.25 | $11.88 | $11.25 | $11.63 | $11.63 | 65,923 |
| 2023-03-20 | $11.41 | $11.41 | $11.02 | $11.10 | $11.10 | 55,146 |
| 2023-03-17 | $11.50 | $11.50 | $11.08 | $11.32 | $11.32 | 28,299 |
| 2023-03-16 | $10.89 | $11.18 | $10.71 | $11.18 | $11.18 | 246,550 |
| 2023-03-15 | $10.60 | $10.84 | $10.39 | $10.71 | $10.71 | 82,226 |
| 2023-03-14 | $10.78 | $11.26 | $10.66 | $10.68 | $10.68 | 38,308 |
| 2023-03-13 | $11.60 | $11.60 | $10.46 | $10.46 | $10.46 | 51,493 |
| 2023-03-10 | $11.65 | $11.88 | $11.51 | $11.52 | $11.52 | 71,760 |
| 2023-03-09 | $11.90 | $11.90 | $11.72 | $11.76 | $11.76 | 28,424 |
| 2023-03-08 | $11.88 | $11.98 | $11.86 | $11.94 | $11.94 | 27,222 |
| 2023-03-07 | $11.90 | $11.98 | $11.90 | $11.98 | $11.98 | 6,381 |
| 2023-03-06 | $11.90 | $11.99 | $11.90 | $11.92 | $11.92 | 24,562 |
| 2023-03-03 | $11.87 | $11.99 | $11.86 | $11.98 | $11.98 | 13,358 |
| 2023-03-02 | $11.93 | $11.99 | $11.87 | $11.87 | $11.87 | 10,501 |
| 2023-03-01 | $11.91 | $11.98 | $11.91 | $11.91 | $11.91 | 37,636 |
| 2023-02-28 | $11.98 | $11.99 | $11.87 | $11.87 | $11.87 | 9,014 |
| 2023-02-27 | $11.82 | $11.99 | $11.81 | $11.91 | $11.91 | 9,394 |
| 2023-02-24 | $11.93 | $12.00 | $11.80 | $11.88 | $11.88 | 26,196 |
| 2023-02-23 | $11.95 | $11.99 | $11.88 | $11.91 | $11.91 | 25,789 |
| 2023-02-22 | $11.87 | $11.96 | $11.87 | $11.95 | $11.95 | 17,156 |
| 2023-02-21 | $11.91 | $12.00 | $11.87 | $11.94 | $11.94 | 37,928 |
| 2023-02-17 | $11.93 | $11.99 | $11.85 | $11.88 | $11.88 | 23,101 |
| 2023-02-16 | $11.94 | $11.94 | $11.84 | $11.86 | $11.86 | 8,718 |
| 2023-02-15 | $11.89 | $11.95 | $11.87 | $11.95 | $11.95 | 13,539 |
| 2023-02-14 | $11.81 | $11.97 | $11.81 | $11.84 | $11.84 | 39,881 |
| 2023-02-13 | $11.82 | $11.95 | $11.82 | $11.93 | $11.93 | 25,169 |
| 2023-02-10 | $11.80 | $11.86 | $11.80 | $11.85 | $11.85 | 25,894 |
| 2023-02-09 | $11.80 | $11.87 | $11.75 | $11.80 | $11.80 | 13,220 |
| 2023-02-08 | $11.83 | $11.86 | $11.81 | $11.83 | $11.83 | 47,331 |
| 2023-02-07 | $11.79 | $11.88 | $11.77 | $11.77 | $11.77 | 52,056 |
| 2023-02-06 | $11.82 | $11.83 | $11.76 | $11.79 | $11.79 | 15,377 |
| 2023-02-03 | $11.82 | $11.83 | $11.77 | $11.77 | $11.77 | 15,069 |
| 2023-02-02 | $11.82 | $11.83 | $11.81 | $11.83 | $11.83 | 8,406 |
| 2023-02-01 | $11.78 | $11.83 | $11.75 | $11.75 | $11.75 | 16,986 |
| 2023-01-31 | $11.77 | $11.79 | $11.74 | $11.75 | $11.75 | 18,059 |
| 2023-01-30 | $11.75 | $11.83 | $11.74 | $11.74 | $11.74 | 12,420 |
| 2023-01-27 | $11.78 | $11.85 | $11.74 | $11.75 | $11.75 | 15,041 |
| 2023-01-26 | $11.80 | $11.90 | $11.80 | $11.81 | $11.78 | 14,751 |
| 2023-01-25 | $11.84 | $11.95 | $11.76 | $11.93 | $11.90 | 28,802 |
| 2023-01-24 | $11.87 | $11.96 | $11.75 | $11.91 | $11.88 | 67,134 |
| 2023-01-23 | $11.80 | $11.92 | $11.71 | $11.84 | $11.80 | 36,360 |
| 2023-01-20 | $11.75 | $11.94 | $11.72 | $11.89 | $11.85 | 33,337 |
| 2023-01-19 | $11.95 | $12.01 | $11.67 | $11.70 | $11.67 | 64,055 |
| 2023-01-18 | $11.96 | $12.15 | $11.82 | $12.00 | $11.97 | 17,082 |
| 2023-01-17 | $12.08 | $12.18 | $12.06 | $12.06 | $12.03 | 24,244 |
| 2023-01-13 | $11.87 | $12.20 | $11.87 | $11.88 | $11.85 | 17,497 |
| 2023-01-12 | $12.14 | $12.24 | $12.09 | $12.10 | $12.07 | 19,619 |
| 2023-01-11 | $12.07 | $12.18 | $12.02 | $12.11 | $12.08 | 17,791 |
| 2023-01-10 | $11.92 | $12.16 | $11.89 | $12.04 | $12.01 | 16,442 |
| 2023-01-09 | $12.09 | $12.09 | $11.86 | $11.92 | $11.89 | 6,601 |
| 2023-01-06 | $12.04 | $12.13 | $12.02 | $12.04 | $12.01 | 13,627 |
| 2023-01-05 | $12.07 | $12.07 | $11.78 | $11.78 | $11.75 | 3,103 |
| 2023-01-04 | $12.18 | $12.24 | $12.08 | $12.14 | $12.11 | 45,634 |
| 2023-01-03 | $12.02 | $12.21 | $12.00 | $12.18 | $12.15 | 63,022 |
| 2022-12-30 | $12.16 | $12.22 | $11.83 | $12.12 | $12.09 | 49,254 |
| 2022-12-29 | $12.07 | $12.23 | $12.07 | $12.17 | $12.14 | 42,900 |
| 2022-12-28 | $12.01 | $12.20 | $12.01 | $12.10 | $12.07 | 17,502 |
| 2022-12-27 | $12.18 | $12.52 | $12.18 | $12.19 | $12.16 | 33,415 |
| 2022-12-23 | $12.08 | $12.21 | $12.07 | $12.21 | $12.21 | 38,471 |
| 2022-12-22 | $12.00 | $12.12 | $12.00 | $12.08 | $12.08 | 69,433 |
| 2022-12-21 | $11.97 | $12.03 | $11.95 | $12.03 | $12.03 | 32,580 |
| 2022-12-20 | $11.76 | $11.96 | $11.76 | $11.93 | $11.93 | 24,908 |
| 2022-12-19 | $11.75 | $11.88 | $11.73 | $11.82 | $11.82 | 35,070 |
| 2022-12-16 | $11.69 | $11.77 | $11.61 | $11.73 | $11.73 | 138,964 |
| 2022-12-15 | $11.68 | $11.70 | $11.55 | $11.70 | $11.70 | 77,956 |
| 2022-12-14 | $11.65 | $11.72 | $11.60 | $11.64 | $11.64 | 8,856 |
| 2022-12-13 | $11.68 | $11.74 | $11.65 | $11.68 | $11.68 | 26,389 |
| 2022-12-12 | $11.63 | $11.65 | $11.63 | $11.65 | $11.65 | 10,216 |
| 2022-12-09 | $11.60 | $11.65 | $11.60 | $11.63 | $11.63 | 1,285 |
| 2022-12-08 | $11.63 | $11.64 | $11.60 | $11.60 | $11.60 | 15,099 |
| 2022-12-07 | $11.62 | $11.66 | $11.60 | $11.60 | $11.60 | 11,297 |
| 2022-12-06 | $11.63 | $11.69 | $11.53 | $11.62 | $11.62 | 7,263 |
| 2022-12-05 | $11.75 | $11.75 | $11.61 | $11.61 | $11.61 | 36,210 |
| 2022-12-02 | $11.69 | $11.79 | $11.69 | $11.70 | $11.70 | 9,613 |
| 2022-12-01 | $11.70 | $11.72 | $11.42 | $11.72 | $11.72 | 66,571 |
| 2022-11-30 | $11.65 | $11.70 | $11.59 | $11.70 | $11.70 | 34,369 |
| 2022-11-29 | $11.57 | $11.71 | $11.57 | $11.64 | $11.64 | 38,476 |
| 2022-11-28 | $11.62 | $11.62 | $11.60 | $11.60 | $11.60 | 4,103 |
| 2022-11-25 | $11.60 | $11.70 | $11.60 | $11.61 | $11.61 | 9,791 |
| 2022-11-23 | $11.54 | $11.60 | $11.53 | $11.60 | $11.60 | 10,988 |
| 2022-11-22 | $11.50 | $11.56 | $11.48 | $11.53 | $11.53 | 9,967 |
| 2022-11-21 | $11.45 | $11.50 | $11.42 | $11.42 | $11.42 | 3,194 |
| 2022-11-18 | $11.48 | $11.67 | $11.40 | $11.65 | $11.65 | 35,084 |
| 2022-11-17 | $11.40 | $11.52 | $11.38 | $11.50 | $11.50 | 35,705 |
| 2022-11-16 | $11.29 | $11.43 | $11.26 | $11.40 | $11.40 | 54,567 |
| 2022-11-15 | $11.32 | $11.32 | $11.27 | $11.32 | $11.32 | 8,068 |
| 2022-11-14 | $11.34 | $11.36 | $11.34 | $11.36 | $11.36 | 1,392 |
| 2022-11-11 | $11.33 | $11.43 | $11.33 | $11.43 | $11.43 | 13,522 |
| 2022-11-10 | $11.31 | $11.38 | $11.26 | $11.38 | $11.38 | 11,973 |
| 2022-11-09 | $11.41 | $11.41 | $11.20 | $11.29 | $11.29 | 36,856 |
| 2022-11-08 | $11.35 | $11.38 | $11.34 | $11.38 | $11.38 | 28,282 |
| 2022-11-07 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 12,213 |
| 2022-11-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 581 |
| 2022-11-03 | $11.36 | $11.38 | $11.36 | $11.38 | $11.38 | 15,609 |
| 2022-11-02 | $11.37 | $11.38 | $11.37 | $11.38 | $11.38 | 2,400 |
| 2022-11-01 | $11.36 | $11.40 | $11.34 | $11.38 | $11.38 | 9,009 |
| 2022-10-31 | $11.40 | $11.50 | $11.36 | $11.36 | $11.36 | 14,183 |
| 2022-10-28 | $11.36 | $11.40 | $11.34 | $11.39 | $11.39 | 17,676 |
| 2022-10-27 | $11.37 | $11.38 | $11.35 | $11.36 | $11.33 | 10,243 |
| 2022-10-26 | $11.35 | $11.38 | $11.35 | $11.37 | $11.34 | 6,700 |
| 2022-10-25 | $11.34 | $11.34 | $11.34 | $11.34 | $11.31 | 201 |
| 2022-10-24 | $11.38 | $11.39 | $11.34 | $11.34 | $11.31 | 23,098 |
| 2022-10-21 | $11.37 | $11.37 | $11.36 | $11.36 | $11.33 | 1,528 |
| 2022-10-20 | $11.43 | $11.45 | $11.37 | $11.42 | $11.39 | 27,155 |
| 2022-10-19 | $11.37 | $11.37 | $11.37 | $11.37 | $11.34 | 1,852 |
| 2022-10-18 | $11.50 | $11.50 | $11.36 | $11.37 | $11.37 | 8,101 |
| 2022-10-17 | $11.40 | $11.50 | $11.35 | $11.48 | $11.48 | 6,474 |
| 2022-10-14 | $11.43 | $11.49 | $11.37 | $11.46 | $11.46 | 7,011 |
| 2022-10-13 | $11.30 | $11.45 | $11.30 | $11.37 | $11.37 | 7,506 |
| 2022-10-12 | $11.32 | $11.41 | $11.30 | $11.32 | $11.32 | 13,994 |
| 2022-10-11 | $11.36 | $11.39 | $11.30 | $11.30 | $11.30 | 14,982 |
| 2022-10-10 | $11.38 | $11.40 | $11.29 | $11.30 | $11.30 | 8,041 |
| 2022-10-07 | $11.42 | $11.42 | $11.35 | $11.35 | $11.35 | 5,066 |
| 2022-10-06 | $11.44 | $11.49 | $11.44 | $11.49 | $11.49 | 1,654 |
| 2022-10-05 | $11.44 | $11.49 | $11.43 | $11.45 | $11.45 | 3,781 |
| 2022-10-04 | $11.38 | $11.49 | $11.38 | $11.45 | $11.45 | 9,169 |
| 2022-10-03 | $11.38 | $11.46 | $11.30 | $11.33 | $11.33 | 128,636 |
| 2022-09-30 | $11.51 | $11.53 | $11.37 | $11.37 | $11.37 | 78,571 |
| 2022-09-29 | $11.56 | $11.58 | $11.56 | $11.58 | $11.58 | 3,575 |
| 2022-09-28 | $11.53 | $11.58 | $11.41 | $11.43 | $11.43 | 9,938 |
| 2022-09-27 | $11.56 | $11.56 | $11.38 | $11.38 | $11.38 | 7,672 |
| 2022-09-26 | $11.62 | $11.62 | $11.58 | $11.58 | $11.58 | 5,939 |
| 2022-09-23 | $11.37 | $11.64 | $11.37 | $11.59 | $11.59 | 13,429 |
| 2022-09-22 | $11.49 | $11.50 | $11.35 | $11.47 | $11.47 | 24,370 |
| 2022-09-21 | $11.59 | $11.65 | $11.54 | $11.58 | $11.58 | 6,363 |
| 2022-09-20 | $11.51 | $11.63 | $11.51 | $11.63 | $11.63 | 11,914 |
| 2022-09-19 | $11.48 | $11.60 | $11.44 | $11.60 | $11.60 | 10,895 |
| 2022-09-16 | $11.57 | $11.59 | $11.40 | $11.42 | $11.42 | 73,578 |
| 2022-09-15 | $11.59 | $11.59 | $11.50 | $11.57 | $11.57 | 16,196 |
| 2022-09-14 | $11.64 | $11.64 | $11.57 | $11.57 | $11.57 | 20,934 |
| 2022-09-13 | $11.64 | $11.64 | $11.57 | $11.58 | $11.58 | 35,346 |
| 2022-09-12 | $11.70 | $11.74 | $11.68 | $11.68 | $11.68 | 29,878 |
| 2022-09-09 | $11.56 | $11.70 | $11.56 | $11.70 | $11.70 | 46,438 |
| 2022-09-08 | $11.46 | $11.50 | $11.45 | $11.50 | $11.50 | 7,369 |
| 2022-09-07 | $11.39 | $11.48 | $11.39 | $11.48 | $11.48 | 103,745 |
| 2022-09-06 | $11.49 | $11.54 | $11.36 | $11.39 | $11.39 | 15,432 |
| 2022-09-02 | $11.49 | $11.50 | $11.49 | $11.49 | $11.49 | 1,495 |
| 2022-09-01 | $11.49 | $11.59 | $11.46 | $11.48 | $11.48 | 22,332 |
| 2022-08-31 | $11.57 | $11.57 | $11.50 | $11.50 | $11.50 | 7,420 |
| 2022-08-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 188 |
| 2022-08-29 | $11.57 | $11.57 | $11.50 | $11.50 | $11.50 | 1,242 |
| 2022-08-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 1,121 |
| 2022-08-25 | $11.60 | $11.65 | $11.60 | $11.60 | $11.60 | 16,852 |
| 2022-08-24 | $11.55 | $11.60 | $11.51 | $11.55 | $11.55 | 16,726 |
| 2022-08-23 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 6,089 |
| 2022-08-22 | $11.50 | $11.59 | $11.50 | $11.56 | $11.56 | 18,839 |
| 2022-08-19 | $11.51 | $11.58 | $11.50 | $11.58 | $11.58 | 22,892 |
| 2022-08-18 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 6,123 |
| 2022-08-17 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 10,686 |
| 2022-08-16 | $11.25 | $11.43 | $11.25 | $11.40 | $11.40 | 3,573 |
| 2022-08-15 | $11.47 | $11.47 | $11.41 | $11.47 | $11.47 | 1,128 |
| 2022-08-12 | $11.44 | $11.46 | $11.43 | $11.45 | $11.45 | 6,841 |
| 2022-08-11 | $11.41 | $11.46 | $11.40 | $11.42 | $11.42 | 8,303 |
| 2022-08-10 | $11.37 | $11.43 | $11.36 | $11.42 | $11.42 | 21,116 |
| 2022-08-09 | $11.37 | $11.37 | $11.30 | $11.30 | $11.30 | 9,130 |
| 2022-08-08 | $11.28 | $11.30 | $11.25 | $11.28 | $11.28 | 8,486 |
| 2022-08-05 | $11.25 | $11.35 | $11.25 | $11.34 | $11.34 | 20,111 |
| 2022-08-04 | $11.25 | $11.35 | $11.21 | $11.35 | $11.35 | 9,107 |
| 2022-08-03 | $11.35 | $11.35 | $11.21 | $11.23 | $11.23 | 63,507 |
| 2022-08-02 | $11.40 | $11.40 | $11.25 | $11.27 | $11.27 | 38,416 |
| 2022-08-01 | $11.41 | $11.49 | $11.36 | $11.45 | $11.45 | 26,913 |
| 2022-07-29 | $11.49 | $11.49 | $11.35 | $11.42 | $11.42 | 33,611 |
| 2022-07-28 | $11.59 | $11.59 | $11.45 | $11.45 | $11.42 | 19,059 |
| 2022-07-27 | $11.56 | $11.56 | $11.53 | $11.56 | $11.53 | 14,972 |
| 2022-07-26 | $11.61 | $11.61 | $11.55 | $11.56 | $11.53 | 15,293 |
| 2022-07-25 | $11.49 | $11.64 | $11.45 | $11.64 | $11.61 | 34,721 |
| 2022-07-22 | $11.45 | $11.52 | $11.44 | $11.47 | $11.44 | 26,694 |
| 2022-07-21 | $11.47 | $11.53 | $11.47 | $11.47 | $11.44 | 22,166 |
| 2022-07-20 | $11.49 | $11.54 | $11.45 | $11.46 | $11.43 | 10,639 |
| 2022-07-19 | $11.42 | $11.50 | $11.42 | $11.46 | $11.43 | 24,744 |
| 2022-07-18 | $11.49 | $11.50 | $11.43 | $11.44 | $11.41 | 7,633 |
| 2022-07-15 | $11.49 | $11.50 | $11.43 | $11.43 | $11.40 | 9,817 |
| 2022-07-14 | $11.50 | $11.54 | $11.42 | $11.49 | $11.46 | 30,983 |
| 2022-07-13 | $11.54 | $11.56 | $11.50 | $11.50 | $11.47 | 16,101 |
| 2022-07-12 | $11.51 | $11.55 | $11.51 | $11.55 | $11.52 | 5,193 |
| 2022-07-11 | $11.58 | $11.58 | $11.51 | $11.51 | $11.48 | 20,163 |
| 2022-07-08 | $11.55 | $11.58 | $11.50 | $11.56 | $11.53 | 22,061 |
| 2022-07-07 | $11.54 | $11.59 | $11.54 | $11.56 | $11.53 | 20,469 |
| 2022-07-06 | $11.52 | $11.69 | $11.52 | $11.54 | $11.51 | 9,821 |
| 2022-07-05 | $11.56 | $11.60 | $11.51 | $11.54 | $11.51 | 19,493 |
| 2022-07-01 | $11.65 | $11.72 | $11.53 | $11.56 | $11.53 | 23,021 |
| 2022-06-30 | $11.57 | $11.70 | $11.57 | $11.70 | $11.67 | 18,328 |
| 2022-06-29 | $11.56 | $11.73 | $11.55 | $11.65 | $11.62 | 11,300 |
| 2022-06-28 | $11.68 | $11.71 | $11.52 | $11.57 | $11.54 | 16,869 |
| 2022-06-27 | $11.58 | $11.58 | $11.58 | $11.58 | $11.55 | 531 |
| 2022-06-24 | $11.63 | $11.80 | $11.63 | $11.64 | $11.61 | 19,102 |
| 2022-06-23 | $11.71 | $11.71 | $11.55 | $11.55 | $11.52 | 3,751 |
| 2022-06-22 | $11.67 | $11.68 | $11.51 | $11.68 | $11.65 | 12,770 |
| 2022-06-21 | $11.63 | $11.75 | $11.48 | $11.75 | $11.72 | 310,929 |
| 2022-06-17 | $11.47 | $11.67 | $11.44 | $11.53 | $11.50 | 31,073 |
| 2022-06-16 | $11.45 | $11.50 | $11.40 | $11.50 | $11.47 | 29,288 |
| 2022-06-15 | $11.54 | $11.60 | $11.46 | $11.50 | $11.47 | 25,828 |
| 2022-06-14 | $11.60 | $11.60 | $11.45 | $11.45 | $11.42 | 19,173 |
| 2022-06-13 | $11.70 | $11.76 | $11.46 | $11.46 | $11.43 | 383,414 |
| 2022-06-10 | $11.82 | $11.83 | $11.70 | $11.73 | $11.70 | 18,773 |
| 2022-06-09 | $11.60 | $11.88 | $11.60 | $11.80 | $11.77 | 35,773 |
| 2022-06-08 | $11.51 | $11.60 | $11.47 | $11.51 | $11.48 | 40,828 |
| 2022-06-07 | $11.60 | $11.60 | $11.46 | $11.46 | $11.43 | 23,501 |
| 2022-06-06 | $11.60 | $11.62 | $11.51 | $11.57 | $11.54 | 33,519 |
| 2022-06-03 | $11.56 | $11.69 | $11.56 | $11.69 | $11.66 | 4,001 |
| 2022-06-02 | $11.50 | $11.57 | $11.49 | $11.57 | $11.54 | 13,771 |
| 2022-06-01 | $11.56 | $11.56 | $11.45 | $11.46 | $11.43 | 12,767 |
| 2022-05-31 | $11.69 | $11.69 | $11.55 | $11.56 | $11.53 | 8,566 |
| 2022-05-27 | $11.65 | $11.70 | $11.61 | $11.69 | $11.66 | 8,862 |
| 2022-05-26 | $11.63 | $11.73 | $11.63 | $11.70 | $11.67 | 4,796 |
| 2022-05-25 | $11.59 | $11.59 | $11.59 | $11.59 | $11.56 | 211 |
| 2022-05-24 | $11.59 | $11.59 | $11.59 | $11.59 | $11.56 | 206 |
| 2022-05-23 | $11.60 | $11.67 | $11.59 | $11.59 | $11.56 | 16,641 |
| 2022-05-20 | $11.74 | $11.74 | $11.53 | $11.53 | $11.50 | 8,948 |
| 2022-05-19 | $11.76 | $11.76 | $11.62 | $11.74 | $11.71 | 12,808 |
| 2022-05-18 | $11.60 | $11.76 | $11.46 | $11.46 | $11.43 | 11,129 |
| 2022-05-17 | $11.40 | $11.79 | $11.40 | $11.61 | $11.58 | 16,709 |
| 2022-05-16 | $11.69 | $11.73 | $11.35 | $11.35 | $11.32 | 46,550 |
| 2022-05-13 | $11.51 | $11.79 | $11.50 | $11.72 | $11.68 | 34,996 |
| 2022-05-12 | $11.82 | $11.91 | $11.48 | $11.65 | $11.62 | 59,523 |
| 2022-05-11 | $11.95 | $12.00 | $11.82 | $11.82 | $11.79 | 12,795 |
| 2022-05-10 | $12.05 | $12.05 | $11.93 | $11.93 | $11.90 | 39,064 |
| 2022-05-09 | $12.09 | $12.09 | $12.01 | $12.05 | $12.02 | 35,471 |
| 2022-05-06 | $12.12 | $12.19 | $12.07 | $12.08 | $12.05 | 36,291 |
| 2022-05-05 | $12.22 | $12.26 | $12.13 | $12.13 | $12.10 | 24,984 |
| 2022-05-04 | $12.20 | $12.23 | $12.19 | $12.22 | $12.19 | 10,157 |
| 2022-05-03 | $12.12 | $12.24 | $12.11 | $12.19 | $12.16 | 24,255 |
| 2022-05-02 | $12.17 | $12.36 | $12.17 | $12.22 | $12.19 | 76,444 |
| 2022-04-29 | $12.20 | $12.20 | $12.13 | $12.20 | $12.17 | 39,883 |
| 2022-04-28 | $12.10 | $12.24 | $12.07 | $12.20 | $12.14 | 36,596 |
| 2022-04-27 | $12.07 | $12.25 | $12.07 | $12.09 | $12.03 | 32,136 |
| 2022-04-26 | $12.15 | $12.15 | $12.02 | $12.04 | $11.98 | 22,419 |
| 2022-04-25 | $12.15 | $12.19 | $12.10 | $12.15 | $12.09 | 22,646 |
| 2022-04-22 | $12.30 | $12.30 | $12.16 | $12.17 | $12.11 | 23,236 |
| 2022-04-21 | $12.38 | $12.43 | $12.30 | $12.31 | $12.24 | 13,746 |
| 2022-04-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.41 | 401 |
| 2022-04-19 | $12.37 | $12.37 | $12.37 | $12.37 | $12.31 | 2,903 |
| 2022-04-18 | $12.34 | $12.40 | $12.34 | $12.39 | $12.33 | 4,255 |
| 2022-04-14 | $12.45 | $12.47 | $12.35 | $12.39 | $12.33 | 9,150 |
| 2022-04-13 | $12.22 | $12.50 | $12.21 | $12.30 | $12.24 | 55,910 |
| 2022-04-12 | $12.68 | $12.70 | $12.22 | $12.25 | $12.19 | 110,788 |
| 2022-04-11 | $12.68 | $12.70 | $12.65 | $12.70 | $12.64 | 17,224 |
| 2022-04-08 | $12.64 | $12.70 | $12.52 | $12.68 | $12.61 | 25,782 |
| 2022-04-07 | $12.50 | $12.72 | $12.50 | $12.61 | $12.55 | 22,204 |
| 2022-04-06 | $12.66 | $12.74 | $12.43 | $12.49 | $12.43 | 85,593 |
| 2022-04-05 | $12.75 | $12.80 | $12.75 | $12.78 | $12.71 | 11,220 |
| 2022-04-04 | $12.75 | $12.75 | $12.72 | $12.75 | $12.69 | 11,548 |
| 2022-04-01 | $12.78 | $12.79 | $12.75 | $12.76 | $12.70 | 14,975 |
| 2022-03-31 | $12.75 | $12.79 | $12.73 | $12.75 | $12.69 | 19,448 |
| 2022-03-30 | $12.80 | $12.80 | $12.75 | $12.76 | $12.70 | 7,073 |
| 2022-03-29 | $12.80 | $12.86 | $12.64 | $12.80 | $12.74 | 23,415 |
| 2022-03-28 | $12.80 | $12.83 | $12.80 | $12.80 | $12.74 | 28,698 |
| 2022-03-25 | $12.80 | $12.87 | $12.80 | $12.83 | $12.76 | 24,828 |
| 2022-03-24 | $12.80 | $12.87 | $12.79 | $12.85 | $12.78 | 9,566 |
| 2022-03-23 | $12.82 | $12.85 | $12.67 | $12.80 | $12.74 | 8,862 |
| 2022-03-22 | $12.75 | $12.87 | $12.47 | $12.87 | $12.80 | 6,574 |
| 2022-03-21 | $12.75 | $12.79 | $12.41 | $12.75 | $12.69 | 5,699 |
| 2022-03-18 | $12.66 | $12.78 | $12.60 | $12.78 | $12.72 | 24,613 |
| 2022-03-17 | $12.41 | $12.70 | $12.41 | $12.70 | $12.64 | 7,398 |
| 2022-03-16 | $12.34 | $12.68 | $12.34 | $12.68 | $12.62 | 4,719 |
| 2022-03-15 | $12.23 | $12.74 | $12.23 | $12.61 | $12.55 | 10,961 |
| 2022-03-14 | $12.40 | $12.61 | $12.35 | $12.45 | $12.39 | 10,854 |
| 2022-03-11 | $12.16 | $12.43 | $12.16 | $12.40 | $12.34 | 8,511 |
| 2022-03-10 | $12.02 | $12.23 | $12.00 | $12.13 | $12.06 | 2,792 |
| 2022-03-09 | $12.02 | $12.22 | $11.92 | $12.22 | $12.16 | 31,124 |
| 2022-03-08 | $12.15 | $12.23 | $11.90 | $11.90 | $11.84 | 52,360 |
| 2022-03-07 | $12.50 | $12.72 | $12.13 | $12.13 | $12.07 | 25,085 |
| 2022-03-04 | $12.36 | $12.72 | $12.36 | $12.55 | $12.49 | 4,157 |
| 2022-03-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.49 | 605 |
| 2022-03-02 | $12.58 | $12.62 | $12.46 | $12.62 | $12.56 | 2,691 |
| 2022-03-01 | $12.58 | $12.85 | $12.35 | $12.46 | $12.40 | 9,931 |
| 2022-02-28 | $12.50 | $12.60 | $12.40 | $12.50 | $12.44 | 14,031 |
| 2022-02-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 297 |
| 2022-02-24 | $12.50 | $12.60 | $12.35 | $12.43 | $12.37 | 4,433 |
| 2022-02-23 | $12.79 | $12.79 | $12.52 | $12.55 | $12.49 | 3,729 |
| 2022-02-22 | $12.51 | $12.60 | $12.50 | $12.50 | $12.44 | 4,973 |
| 2022-02-18 | $12.56 | $12.71 | $12.50 | $12.51 | $12.45 | 8,187 |
| 2022-02-17 | $12.59 | $12.65 | $12.52 | $12.53 | $12.47 | 15,374 |
| 2022-02-16 | $12.73 | $12.75 | $12.53 | $12.53 | $12.47 | 3,623 |
| 2022-02-15 | $12.72 | $12.72 | $12.72 | $12.72 | $12.66 | 407 |
| 2022-02-14 | $12.74 | $12.79 | $12.57 | $12.62 | $12.56 | 4,698 |
| 2022-02-11 | $12.66 | $12.76 | $12.65 | $12.76 | $12.70 | 15,133 |
| 2022-02-10 | $12.68 | $12.79 | $12.55 | $12.71 | $12.65 | 7,397 |
| 2022-02-09 | $12.61 | $12.64 | $12.56 | $12.64 | $12.58 | 1,063 |
| 2022-02-08 | $12.63 | $12.63 | $12.60 | $12.62 | $12.56 | 849 |
| 2022-02-07 | $12.60 | $12.60 | $12.56 | $12.60 | $12.53 | 11,446 |
| 2022-02-04 | $12.60 | $12.74 | $12.50 | $12.57 | $12.51 | 12,114 |
| 2022-02-03 | $12.53 | $12.59 | $12.52 | $12.59 | $12.53 | 1,127 |
| 2022-02-02 | $12.59 | $12.66 | $12.58 | $12.62 | $12.56 | 16,537 |
| 2022-02-01 | $12.62 | $12.63 | $12.58 | $12.61 | $12.55 | 10,002 |
| 2022-01-31 | $12.47 | $12.65 | $12.47 | $12.62 | $12.56 | 19,699 |
| 2022-01-28 | $12.49 | $12.61 | $12.49 | $12.61 | $12.55 | 11,935 |
| 2022-01-27 | $12.52 | $12.66 | $12.50 | $12.59 | $12.49 | 30,035 |
| 2022-01-26 | $12.45 | $12.69 | $12.45 | $12.51 | $12.42 | 13,982 |
| 2022-01-25 | $12.38 | $12.41 | $12.31 | $12.33 | $12.24 | 12,641 |
| 2022-01-24 | $12.31 | $12.50 | $12.25 | $12.35 | $12.26 | 27,059 |
| 2022-01-21 | $12.30 | $12.54 | $12.30 | $12.30 | $12.21 | 10,622 |
| 2022-01-20 | $12.36 | $12.55 | $12.36 | $12.40 | $12.31 | 9,368 |
| 2022-01-19 | $12.66 | $12.68 | $12.39 | $12.50 | $12.41 | 12,034 |
| 2022-01-18 | $12.69 | $12.75 | $12.67 | $12.73 | $12.64 | 1,943 |
| 2022-01-14 | $12.77 | $12.80 | $12.58 | $12.76 | $12.67 | 17,871 |
| 2022-01-13 | $12.75 | $12.88 | $12.75 | $12.85 | $12.75 | 10,606 |
| 2022-01-12 | $12.73 | $12.80 | $12.63 | $12.80 | $12.70 | 18,135 |
| 2022-01-11 | $12.75 | $12.75 | $12.53 | $12.75 | $12.66 | 4,164 |
| 2022-01-10 | $12.62 | $12.74 | $12.54 | $12.74 | $12.65 | 3,481 |
| 2022-01-07 | $12.50 | $12.75 | $12.45 | $12.74 | $12.65 | 18,894 |
| 2022-01-06 | $12.38 | $12.49 | $12.35 | $12.49 | $12.40 | 21,755 |
| 2022-01-05 | $12.44 | $12.48 | $12.30 | $12.41 | $12.32 | 26,720 |
| 2022-01-04 | $12.05 | $12.46 | $12.05 | $12.33 | $12.24 | 49,310 |
| 2022-01-03 | $12.12 | $12.12 | $12.03 | $12.04 | $11.95 | 5,827 |
| 2021-12-31 | $12.10 | $12.11 | $12.08 | $12.08 | $11.99 | 1,254 |
| 2021-12-30 | $12.06 | $12.10 | $12.01 | $12.07 | $11.98 | 1,565 |
| 2021-12-29 | $12.03 | $12.08 | $12.00 | $12.05 | $11.96 | 3,591 |
| 2021-12-28 | $12.10 | $12.10 | $12.01 | $12.01 | $11.92 | 5,967 |
| 2021-12-27 | $12.08 | $12.11 | $12.07 | $12.08 | $11.99 | 16,700 |
| 2021-12-23 | $12.08 | $12.11 | $12.03 | $12.08 | $11.99 | 24,460 |
| 2021-12-22 | $12.08 | $12.12 | $12.03 | $12.06 | $11.97 | 21,832 |
| 2021-12-21 | $12.01 | $12.12 | $12.01 | $12.08 | $11.99 | 6,657 |
| 2021-12-20 | $12.09 | $12.13 | $11.96 | $12.10 | $12.01 | 4,040 |
| 2021-12-17 | $12.02 | $12.12 | $12.02 | $12.12 | $12.03 | 8,881 |
| 2021-12-16 | $12.14 | $12.14 | $12.02 | $12.11 | $12.02 | 2,549 |
| 2021-12-15 | $12.18 | $12.18 | $12.02 | $12.05 | $11.96 | 12,176 |
| 2021-12-14 | $12.06 | $12.19 | $12.05 | $12.18 | $12.09 | 9,586 |
| 2021-12-13 | $12.10 | $12.19 | $11.97 | $12.06 | $11.97 | 20,498 |
| 2021-12-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.00 | 2,432 |
| 2021-12-09 | $12.00 | $12.00 | $11.95 | $11.96 | $11.87 | 6,410 |
| 2021-12-08 | $12.00 | $12.00 | $11.95 | $12.00 | $11.91 | 3,103 |
| 2021-12-07 | $12.00 | $12.00 | $11.91 | $11.98 | $11.89 | 14,497 |
| 2021-12-06 | $12.09 | $12.09 | $11.91 | $12.00 | $11.91 | 5,967 |
| 2021-12-03 | $12.09 | $12.10 | $11.99 | $11.99 | $11.90 | 6,006 |
| 2021-12-02 | $11.97 | $12.10 | $11.97 | $12.10 | $12.01 | 2,608 |
| 2021-12-01 | $12.15 | $12.15 | $11.96 | $11.97 | $11.88 | 6,890 |
| 2021-11-30 | $12.14 | $12.14 | $11.91 | $12.10 | $12.01 | 17,120 |
| 2021-11-29 | $12.15 | $12.15 | $11.99 | $12.05 | $11.96 | 44,193 |
| 2021-11-26 | $12.01 | $12.06 | $12.01 | $12.05 | $11.96 | 40,893 |
| 2021-11-24 | $12.05 | $12.07 | $12.02 | $12.06 | $11.97 | 11,274 |
| 2021-11-23 | $12.09 | $12.15 | $12.03 | $12.03 | $11.94 | 2,010 |
| 2021-11-22 | $12.03 | $12.15 | $12.03 | $12.11 | $12.02 | 10,254 |
| 2021-11-19 | $12.06 | $12.16 | $12.05 | $12.09 | $12.00 | 15,836 |
| 2021-11-18 | $12.08 | $12.17 | $12.05 | $12.05 | $11.96 | 31,506 |
| 2021-11-17 | $12.11 | $12.17 | $12.07 | $12.17 | $12.08 | 17,238 |
| 2021-11-16 | $12.13 | $12.15 | $12.13 | $12.15 | $12.06 | 3,906 |
| 2021-11-15 | $12.15 | $12.25 | $12.11 | $12.25 | $12.16 | 7,097 |
| 2021-11-12 | $12.18 | $12.25 | $12.12 | $12.13 | $12.04 | 7,716 |
| 2021-11-11 | $12.25 | $12.25 | $12.22 | $12.25 | $12.16 | 4,959 |
| 2021-11-10 | $12.30 | $12.30 | $12.22 | $12.25 | $12.16 | 10,381 |
| 2021-11-09 | $12.30 | $12.34 | $12.24 | $12.24 | $12.15 | 8,419 |
| 2021-11-08 | $12.30 | $12.33 | $12.25 | $12.32 | $12.23 | 8,093 |
| 2021-11-05 | $12.32 | $12.38 | $12.25 | $12.29 | $12.20 | 9,656 |
| 2021-11-04 | $12.25 | $12.35 | $12.23 | $12.35 | $12.26 | 10,488 |
| 2021-11-03 | $12.33 | $12.33 | $12.28 | $12.29 | $12.20 | 4,638 |
| 2021-11-02 | $12.24 | $12.39 | $12.24 | $12.33 | $12.24 | 11,528 |
| 2021-11-01 | $12.22 | $12.25 | $12.13 | $12.24 | $12.15 | 16,338 |
| 2021-10-29 | $12.20 | $12.28 | $12.18 | $12.21 | $12.12 | 23,971 |
| 2021-10-28 | $12.24 | $12.28 | $12.18 | $12.27 | $12.18 | 5,581 |
| 2021-10-27 | $12.25 | $12.25 | $12.18 | $12.22 | $12.13 | 6,797 |
| 2021-10-26 | $12.26 | $12.34 | $12.25 | $12.28 | $12.19 | 6,975 |
| 2021-10-25 | $12.22 | $12.37 | $12.22 | $12.30 | $12.21 | 13,347 |
| 2021-10-22 | $12.31 | $12.35 | $12.21 | $12.35 | $12.26 | 16,665 |
| 2021-10-21 | $12.34 | $12.34 | $12.23 | $12.26 | $12.17 | 5,531 |
| 2021-10-20 | $12.35 | $12.40 | $12.25 | $12.29 | $12.20 | 12,168 |
| 2021-10-19 | $12.38 | $12.40 | $12.26 | $12.30 | $12.21 | 6,005 |
| 2021-10-18 | $12.24 | $12.42 | $12.22 | $12.30 | $12.21 | 2,140 |
| 2021-10-15 | $12.40 | $12.42 | $12.22 | $12.30 | $12.21 | 13,326 |
| 2021-10-14 | $12.35 | $12.35 | $12.21 | $12.30 | $12.21 | 2,052 |
| 2021-10-13 | $12.41 | $12.41 | $12.21 | $12.30 | $12.21 | 26,579 |
| 2021-10-12 | $12.42 | $12.45 | $12.30 | $12.45 | $12.36 | 6,310 |
| 2021-10-11 | $12.30 | $12.45 | $12.23 | $12.45 | $12.36 | 24,636 |
| 2021-10-08 | $12.24 | $12.36 | $12.13 | $12.28 | $12.19 | 24,622 |
| 2021-10-07 | $12.30 | $12.30 | $12.09 | $12.18 | $12.09 | 5,259 |
| 2021-10-06 | $12.10 | $12.30 | $12.10 | $12.25 | $12.16 | 3,239 |
| 2021-10-05 | $12.31 | $12.31 | $12.04 | $12.24 | $12.15 | 12,210 |
| 2021-10-04 | $12.25 | $12.29 | $12.11 | $12.15 | $12.06 | 5,658 |
| 2021-10-01 | $12.19 | $12.37 | $12.02 | $12.25 | $12.16 | 20,678 |
| 2021-09-30 | $12.35 | $12.35 | $12.10 | $12.21 | $12.12 | 15,049 |
| 2021-09-29 | $12.19 | $12.35 | $12.19 | $12.35 | $12.26 | 1,681 |
| 2021-09-28 | $12.20 | $12.41 | $12.19 | $12.35 | $12.26 | 3,119 |
| 2021-09-27 | $12.46 | $12.46 | $12.19 | $12.21 | $12.12 | 15,657 |
| 2021-09-24 | $12.32 | $12.38 | $12.19 | $12.38 | $12.29 | 3,217 |
| 2021-09-23 | $12.31 | $12.31 | $12.21 | $12.30 | $12.21 | 1,456 |
| 2021-09-22 | $12.23 | $12.36 | $12.20 | $12.25 | $12.16 | 13,682 |
| 2021-09-21 | $12.20 | $12.54 | $12.09 | $12.10 | $12.01 | 115,550 |
| 2021-09-20 | $12.16 | $12.50 | $12.11 | $12.21 | $12.12 | 89,569 |
| 2021-09-17 | $12.26 | $12.48 | $12.11 | $12.25 | $12.16 | 86,850 |
| 2021-09-16 | $12.21 | $12.48 | $12.21 | $12.48 | $12.39 | 62,598 |
| 2021-09-15 | $12.32 | $12.55 | $12.15 | $12.47 | $12.38 | 94,664 |
| 2021-09-14 | $12.50 | $12.60 | $12.13 | $12.21 | $12.12 | 93,652 |
| 2021-09-13 | $12.40 | $12.50 | $12.33 | $12.44 | $12.35 | 39,694 |
| 2021-09-10 | $12.25 | $12.49 | $12.20 | $12.24 | $12.15 | 25,917 |
| 2021-09-09 | $12.35 | $12.48 | $12.27 | $12.46 | $12.37 | 29,654 |
| 2021-09-08 | $12.28 | $12.50 | $12.08 | $12.37 | $12.28 | 31,592 |
| 2021-09-07 | $12.02 | $12.36 | $11.91 | $12.25 | $12.16 | 47,617 |
| 2021-09-03 | $12.10 | $12.15 | $11.95 | $11.95 | $11.86 | 11,224 |
| 2021-09-02 | $12.18 | $12.18 | $11.98 | $12.10 | $12.01 | 59,540 |
| 2021-09-01 | $12.08 | $12.23 | $12.00 | $12.16 | $12.07 | 5,115 |
| 2021-08-31 | $12.29 | $12.29 | $12.00 | $12.00 | $11.91 | 10,167 |
| 2021-08-30 | $12.18 | $12.23 | $12.07 | $12.07 | $11.98 | 11,289 |
| 2021-08-27 | $12.11 | $12.28 | $12.11 | $12.21 | $12.12 | 11,274 |
| 2021-08-26 | $12.09 | $12.24 | $12.07 | $12.23 | $12.14 | 6,525 |
| 2021-08-25 | $12.12 | $12.27 | $12.09 | $12.10 | $12.01 | 5,563 |
| 2021-08-24 | $12.24 | $12.24 | $12.05 | $12.13 | $12.04 | 10,118 |
| 2021-08-23 | $12.34 | $12.35 | $12.20 | $12.25 | $12.16 | 32,458 |
| 2021-08-20 | $12.25 | $12.46 | $12.25 | $12.25 | $12.16 | 7,084 |
| 2021-08-19 | $12.19 | $12.33 | $12.09 | $12.25 | $12.16 | 17,222 |
| 2021-08-18 | $12.15 | $12.34 | $12.09 | $12.17 | $12.08 | 9,248 |
| 2021-08-17 | $12.55 | $12.55 | $12.14 | $12.21 | $12.12 | 26,339 |
| 2021-08-16 | $12.50 | $12.61 | $12.30 | $12.61 | $12.52 | 34,772 |
| 2021-08-13 | $12.41 | $12.50 | $12.25 | $12.49 | $12.40 | 43,423 |
| 2021-08-12 | $12.39 | $12.50 | $12.20 | $12.41 | $12.32 | 44,914 |
| 2021-08-11 | $12.18 | $12.48 | $12.05 | $12.35 | $12.26 | 45,060 |
| 2021-08-10 | $12.21 | $12.31 | $12.02 | $12.22 | $12.13 | 29,576 |
| 2021-08-09 | $12.13 | $12.23 | $12.06 | $12.21 | $12.12 | 16,688 |
| 2021-08-06 | $12.09 | $12.18 | $12.00 | $12.18 | $12.09 | 50,522 |
| 2021-08-05 | $12.03 | $12.15 | $12.00 | $12.10 | $12.01 | 17,610 |
| 2021-08-04 | $12.05 | $12.10 | $11.97 | $12.10 | $12.01 | 28,888 |
| 2021-08-03 | $12.09 | $12.17 | $11.99 | $12.10 | $12.01 | 36,645 |
| 2021-08-02 | $12.29 | $12.29 | $11.95 | $12.12 | $12.03 | 44,594 |
| 2021-07-30 | $11.93 | $12.41 | $11.86 | $12.29 | $12.20 | 138,556 |
| 2021-07-29 | $11.90 | $12.25 | $11.88 | $12.23 | $11.85 | 67,415 |
| 2021-07-28 | $11.88 | $11.90 | $11.84 | $11.89 | $11.52 | 55,975 |
| 2021-07-27 | $11.87 | $11.90 | $11.75 | $11.87 | $11.50 | 56,552 |
| 2021-07-26 | $11.78 | $11.90 | $11.78 | $11.87 | $11.50 | 65,189 |
| 2021-07-23 | $11.76 | $11.76 | $11.68 | $11.75 | $11.38 | 34,998 |
| 2021-07-22 | $11.75 | $11.75 | $11.70 | $11.70 | $11.34 | 14,999 |
| 2021-07-21 | $11.79 | $11.79 | $11.68 | $11.70 | $11.34 | 15,560 |
| 2021-07-20 | $11.63 | $11.80 | $11.63 | $11.76 | $11.39 | 38,106 |
| 2021-07-19 | $11.71 | $11.78 | $11.61 | $11.71 | $11.35 | 60,850 |
| 2021-07-16 | $11.81 | $11.81 | $11.63 | $11.70 | $11.34 | 33,088 |
| 2021-07-15 | $11.74 | $11.80 | $11.72 | $11.80 | $11.43 | 28,865 |
| 2021-07-14 | $11.80 | $11.82 | $11.72 | $11.74 | $11.38 | 26,208 |
| 2021-07-13 | $11.80 | $11.85 | $11.70 | $11.79 | $11.42 | 28,444 |
| 2021-07-12 | $11.79 | $11.86 | $11.61 | $11.85 | $11.48 | 24,825 |
| 2021-07-09 | $11.66 | $11.84 | $11.62 | $11.81 | $11.44 | 26,366 |
| 2021-07-08 | $11.78 | $11.79 | $11.65 | $11.78 | $11.41 | 42,666 |
| 2021-07-07 | $11.86 | $11.88 | $11.83 | $11.85 | $11.48 | 68,238 |
| 2021-07-06 | $11.92 | $11.92 | $11.84 | $11.89 | $11.52 | 50,907 |
| 2021-07-02 | $11.86 | $11.95 | $11.84 | $11.91 | $11.54 | 24,053 |
| 2021-07-01 | $11.90 | $11.93 | $11.84 | $11.90 | $11.53 | 23,983 |
| 2021-06-30 | $11.79 | $11.91 | $11.79 | $11.90 | $11.53 | 96,612 |
| 2021-06-29 | $11.82 | $11.85 | $11.71 | $11.79 | $11.42 | 53,921 |
| 2021-06-28 | $11.76 | $11.81 | $11.73 | $11.80 | $11.43 | 29,250 |
| 2021-06-25 | $11.81 | $11.88 | $11.73 | $11.83 | $11.46 | 127,025 |
| 2021-06-24 | $11.85 | $11.85 | $11.72 | $11.85 | $11.48 | 44,556 |
| 2021-06-23 | $11.83 | $11.85 | $11.78 | $11.79 | $11.42 | 34,351 |
| 2021-06-22 | $11.84 | $11.85 | $11.60 | $11.85 | $11.48 | 56,298 |
| 2021-06-21 | $11.25 | $11.85 | $11.25 | $11.84 | $11.47 | 154,943 |
| 2021-06-18 | $11.81 | $11.81 | $11.15 | $11.15 | $10.80 | 564,636 |
| 2021-06-17 | $11.81 | $11.85 | $11.77 | $11.82 | $11.45 | 113,043 |
| 2021-06-16 | $11.82 | $11.85 | $11.78 | $11.80 | $11.43 | 76,647 |
| 2021-06-15 | $11.71 | $11.85 | $11.66 | $11.83 | $11.46 | 98,736 |
| 2021-06-14 | $11.56 | $11.88 | $11.53 | $11.73 | $11.37 | 120,722 |
| 2021-06-11 | $11.41 | $11.55 | $11.40 | $11.53 | $11.17 | 70,864 |
| 2021-06-10 | $11.35 | $11.47 | $11.34 | $11.39 | $11.04 | 125,705 |
| 2021-06-09 | $11.35 | $11.35 | $11.28 | $11.32 | $10.97 | 72,652 |
| 2021-06-08 | $11.30 | $11.37 | $11.30 | $11.36 | $11.01 | 65,796 |
| 2021-06-07 | $11.33 | $11.37 | $11.26 | $11.26 | $10.91 | 114,458 |
| 2021-06-04 | $11.30 | $11.34 | $11.25 | $11.33 | $10.98 | 62,538 |
| 2021-06-03 | $11.23 | $11.30 | $11.20 | $11.30 | $10.95 | 136,807 |
| 2021-06-02 | $11.30 | $11.30 | $11.23 | $11.23 | $10.88 | 54,989 |
| 2021-06-01 | $11.26 | $11.30 | $11.21 | $11.28 | $10.93 | 111,508 |
| 2021-05-28 | $11.28 | $11.29 | $11.22 | $11.25 | $10.90 | 63,433 |
| 2021-05-27 | $11.30 | $11.33 | $11.25 | $11.25 | $10.90 | 91,951 |
| 2021-05-26 | $11.35 | $11.37 | $11.28 | $11.32 | $10.97 | 45,817 |
| 2021-05-25 | $11.34 | $11.34 | $11.26 | $11.30 | $10.95 | 116,911 |
| 2021-05-24 | $11.39 | $11.40 | $11.30 | $11.34 | $10.99 | 78,200 |
| 2021-05-21 | $11.35 | $11.41 | $11.34 | $11.39 | $11.04 | 89,887 |
| 2021-05-20 | $11.32 | $11.35 | $11.29 | $11.31 | $10.96 | 136,042 |
| 2021-05-19 | $11.33 | $11.35 | $11.30 | $11.32 | $10.97 | 109,671 |
| 2021-05-18 | $11.40 | $11.43 | $11.34 | $11.36 | $11.01 | 65,570 |
| 2021-05-17 | $11.38 | $11.43 | $11.36 | $11.38 | $11.03 | 50,556 |
| 2021-05-14 | $11.35 | $11.41 | $11.31 | $11.36 | $11.01 | 70,548 |
| 2021-05-13 | $11.42 | $11.43 | $11.35 | $11.35 | $11.00 | 140,518 |
| 2021-05-12 | $11.46 | $11.50 | $11.38 | $11.40 | $11.05 | 66,930 |
| 2021-05-11 | $11.50 | $11.52 | $11.41 | $11.44 | $11.08 | 92,434 |
| 2021-05-10 | $11.61 | $11.61 | $11.52 | $11.52 | $11.16 | 68,658 |
| 2021-05-07 | $11.62 | $11.65 | $11.55 | $11.61 | $11.25 | 74,768 |
| 2021-05-06 | $11.67 | $11.67 | $11.60 | $11.62 | $11.26 | 72,035 |
| 2021-05-05 | $11.65 | $11.67 | $11.63 | $11.67 | $11.31 | 75,056 |
| 2021-05-04 | $11.64 | $11.65 | $11.60 | $11.65 | $11.29 | 60,793 |
| 2021-05-03 | $11.58 | $11.65 | $11.52 | $11.62 | $11.26 | 159,307 |
| 2021-04-30 | $11.48 | $11.60 | $11.47 | $11.58 | $11.22 | 105,841 |
| 2021-04-29 | $11.50 | $11.51 | $11.46 | $11.50 | $11.14 | 62,631 |
| 2021-04-28 | $11.50 | $11.51 | $11.45 | $11.50 | $11.14 | 144,342 |
| 2021-04-27 | $11.40 | $11.51 | $11.39 | $11.51 | $11.15 | 123,271 |
| 2021-04-26 | $11.38 | $11.43 | $11.37 | $11.43 | $11.07 | 190,039 |
| 2021-04-23 | $11.38 | $11.39 | $11.35 | $11.39 | $11.04 | 165,211 |
| 2021-04-22 | $11.39 | $11.39 | $11.35 | $11.35 | $11.00 | 135,313 |
| 2021-04-21 | $11.39 | $11.39 | $11.38 | $11.39 | $11.04 | 62,925 |
| 2021-04-20 | $11.38 | $11.40 | $11.37 | $11.39 | $11.04 | 93,546 |
| 2021-04-19 | $11.40 | $11.40 | $11.38 | $11.38 | $11.03 | 65,928 |
| 2021-04-16 | $11.40 | $11.40 | $11.38 | $11.38 | $11.03 | 65,596 |
| 2021-04-15 | $11.38 | $11.40 | $11.38 | $11.39 | $11.04 | 83,561 |
| 2021-04-14 | $11.40 | $11.40 | $11.38 | $11.38 | $11.03 | 88,600 |
| 2021-04-13 | $11.39 | $11.40 | $11.38 | $11.40 | $11.05 | 37,867 |
| 2021-04-12 | $11.40 | $11.42 | $11.38 | $11.39 | $11.04 | 286,560 |
| 2021-04-09 | $11.38 | $11.40 | $11.36 | $11.40 | $11.05 | 138,538 |
| 2021-04-08 | $11.38 | $11.40 | $11.35 | $11.38 | $11.03 | 156,657 |
| 2021-04-07 | $11.40 | $11.40 | $11.36 | $11.38 | $11.03 | 128,997 |
| 2021-04-06 | $11.36 | $11.44 | $11.36 | $11.39 | $11.04 | 145,873 |
| 2021-04-05 | $11.40 | $11.43 | $11.36 | $11.37 | $11.02 | 143,650 |
| 2021-04-01 | $11.38 | $11.42 | $11.36 | $11.36 | $11.01 | 108,537 |
| 2021-03-31 | $11.38 | $11.43 | $11.30 | $11.37 | $11.02 | 422,343 |
| 2021-03-30 | $11.47 | $11.48 | $11.36 | $11.36 | $11.01 | 386,635 |
| 2021-03-29 | $11.40 | $11.48 | $11.40 | $11.47 | $11.11 | 467,515 |
| 2021-03-26 | $11.45 | $11.52 | $11.40 | $11.44 | $11.08 | 575,473 |
| 2021-03-25 | $11.70 | $11.70 | $11.25 | $11.41 | $11.06 | 2,068,869 |
| 2021-03-24 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 1 |
| 2021-03-23 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 101 |
| 2021-03-22 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-03-19 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-03-18 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 298 |
| 2021-03-17 | $37.01 | $37.01 | $37.01 | $37.01 | $35.86 | 200 |
| 2021-03-16 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-03-15 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-03-12 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 100 |
| 2021-03-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 75 |
| 2021-03-10 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 0 |
| 2021-03-09 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 0 |
| 2021-03-08 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 0 |
| 2021-03-05 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 40 |
| 2021-03-04 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 100 |
| 2021-03-03 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 0 |
| 2021-03-02 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 0 |
| 2021-03-01 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 0 |
| 2021-02-26 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 0 |
| 2021-02-25 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 0 |
| 2021-02-24 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 0 |
| 2021-02-23 | $36.50 | $36.50 | $36.50 | $36.50 | $35.37 | 1,000 |
| 2021-02-22 | $36.65 | $36.65 | $36.65 | $36.65 | $35.51 | 1,000 |
| 2021-02-19 | $36.62 | $36.62 | $36.62 | $36.62 | $35.48 | 1 |
| 2021-02-18 | $37.06 | $37.06 | $37.06 | $37.06 | $35.91 | 600 |
| 2021-02-17 | $37.50 | $37.50 | $37.06 | $37.06 | $35.91 | 600 |
| 2021-02-16 | $37.37 | $37.50 | $37.32 | $37.32 | $36.16 | 1,100 |
| 2021-02-12 | $37.62 | $37.62 | $37.62 | $37.62 | $36.45 | 0 |
| 2021-02-11 | $37.62 | $37.62 | $37.62 | $37.62 | $36.45 | 1,115 |
| 2021-02-10 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 686 |
| 2021-02-09 | $37.66 | $38.00 | $37.66 | $38.00 | $36.82 | 686 |
| 2021-02-08 | $37.64 | $37.64 | $37.64 | $37.64 | $36.47 | 208 |
| 2021-02-05 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 21 |
| 2021-02-04 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 0 |
| 2021-02-03 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 218 |
| 2021-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-02-01 | $38.50 | $38.50 | $38.00 | $38.00 | $36.82 | 406 |
| 2021-01-29 | $38.01 | $38.01 | $38.01 | $38.01 | $36.83 | 0 |
| 2021-01-28 | $38.01 | $38.01 | $38.01 | $38.01 | $36.83 | 240 |
| 2021-01-27 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 101 |
| 2021-01-26 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 4 |
| 2021-01-25 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 0 |
| 2021-01-22 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 25 |
| 2021-01-21 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 404 |
| 2021-01-20 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 150 |
| 2021-01-19 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 21 |
| 2021-01-15 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 35 |
| 2021-01-14 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 0 |
| 2021-01-13 | $39.00 | $39.00 | $39.00 | $39.00 | $37.79 | 100 |
| 2021-01-12 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 55 |
| 2021-01-11 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-01-08 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 55 |
| 2021-01-07 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-01-06 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-01-05 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2021-01-04 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-31 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-30 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-29 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 401 |
| 2020-12-28 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 50 |
| 2020-12-24 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-23 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 50 |
| 2020-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 4 |
| 2020-12-17 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 351 |
| 2020-12-16 | $38.00 | $38.00 | $38.00 | $38.00 | $36.82 | 0 |
| 2020-12-15 | $37.25 | $38.00 | $37.25 | $38.00 | $36.82 | 450 |
| 2020-12-14 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 1 |
| 2020-12-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.85 | 101 |
| 2020-12-10 | $36.12 | $36.25 | $36.12 | $36.25 | $35.12 | 400 |
| 2020-12-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2020-12-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 300 |
| 2020-12-07 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 650 |
| 2020-12-04 | $34.75 | $34.75 | $34.75 | $34.75 | $33.67 | 200 |
| 2020-12-03 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-12-02 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-12-01 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 120 |
| 2020-11-30 | $34.60 | $34.60 | $34.60 | $34.60 | $33.52 | 100 |
| 2020-11-27 | $34.75 | $34.75 | $34.75 | $34.75 | $33.67 | 0 |
| 2020-11-25 | $34.75 | $34.75 | $34.75 | $34.75 | $33.67 | 400 |
| 2020-11-24 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-23 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-20 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-19 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-18 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 923 |
| 2020-11-17 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-16 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 457 |
| 2020-11-13 | $34.40 | $34.40 | $34.40 | $34.40 | $33.33 | 0 |
| 2020-11-12 | $34.40 | $34.40 | $34.40 | $34.40 | $33.33 | 10 |
| 2020-11-11 | $34.25 | $34.40 | $34.25 | $34.40 | $33.33 | 200 |
| 2020-11-10 | $34.49 | $34.49 | $34.49 | $34.49 | $33.42 | 50 |
| 2020-11-09 | $34.49 | $34.49 | $34.49 | $34.49 | $33.42 | 210 |
| 2020-11-06 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-05 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-11-04 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 100 |
| 2020-11-03 | $34.00 | $34.00 | $34.00 | $34.00 | $32.94 | 200 |
| 2020-11-02 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-10-30 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 0 |
| 2020-10-29 | $34.50 | $34.50 | $34.50 | $34.50 | $33.43 | 534 |
| 2020-10-28 | $34.76 | $34.76 | $34.76 | $34.76 | $33.68 | 162 |
| 2020-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 200 |
| 2020-10-26 | $34.81 | $34.81 | $34.80 | $34.80 | $33.72 | 500 |
| 2020-10-23 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 2 |
| 2020-10-22 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-21 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-20 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-19 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-16 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 501 |
| 2020-10-15 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-14 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-13 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-12 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 200 |
| 2020-10-09 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 0 |
| 2020-10-08 | $34.80 | $34.80 | $34.80 | $34.80 | $33.72 | 450 |
| 2020-10-07 | $34.80 | $35.00 | $34.80 | $35.00 | $33.91 | 500 |
| 2020-10-06 | $34.75 | $34.75 | $34.75 | $34.75 | $33.67 | 1 |
| 2020-10-05 | $34.75 | $34.75 | $34.75 | $34.75 | $33.67 | 800 |
| 2020-10-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 100 |
| 2020-10-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2020-09-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 0 |
| 2020-09-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 34 |
| 2020-09-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 300 |
| 2020-09-25 | $34.75 | $34.75 | $34.75 | $34.75 | $33.67 | 102 |
| 2020-09-24 | $34.88 | $34.88 | $34.75 | $34.75 | $33.67 | 1,963 |
| 2020-09-23 | $34.88 | $34.88 | $34.88 | $34.88 | $33.79 | 150 |
| 2020-09-22 | $34.88 | $35.00 | $34.88 | $35.00 | $33.91 | 550 |
| 2020-09-21 | $35.00 | $35.00 | $34.55 | $34.55 | $33.48 | 3,225 |
| 2020-09-18 | $37.00 | $37.00 | $33.20 | $34.75 | $33.67 | 2,402 |
| 2020-09-17 | $33.00 | $37.00 | $33.00 | $36.00 | $34.88 | 4,502 |
| 2020-09-16 | $32.25 | $32.25 | $32.25 | $32.25 | $31.25 | 0 |
| 2020-09-15 | $32.25 | $32.25 | $32.25 | $32.25 | $31.25 | 0 |
| 2020-09-14 | $32.25 | $32.25 | $32.25 | $32.25 | $31.25 | 100 |
| 2020-09-11 | $32.25 | $32.25 | $32.25 | $32.25 | $31.25 | 0 |
| 2020-09-10 | $32.25 | $32.25 | $32.25 | $32.25 | $31.25 | 200 |
| 2020-09-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
| 2020-09-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
| 2020-09-04 | $31.00 | $31.50 | $31.00 | $31.50 | $30.52 | 350 |
| 2020-09-03 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-09-02 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-09-01 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-31 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-28 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-27 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-26 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-25 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-24 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-21 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-20 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-19 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-18 | $29.30 | $29.30 | $29.30 | $29.30 | $28.39 | 0 |
| 2020-08-17 | $29.35 | $29.35 | $29.35 | $29.35 | $28.44 | 958 |
| 2020-08-14 | $29.35 | $29.35 | $29.35 | $29.35 | $28.44 | 0 |
| 2020-08-13 | $29.35 | $29.35 | $29.30 | $29.35 | $28.44 | 958 |
| 2020-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-08-11 | $25.58 | $25.58 | $25.58 | $25.58 | $24.78 | 1 |
| 2020-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-08-06 | $25.61 | $25.61 | $25.61 | $25.61 | $24.81 | 0 |
| 2020-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 0 |
| 2020-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 352 |
| 2020-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 352 |
| 2020-07-10 | $28.33 | $28.33 | $28.33 | $28.33 | $27.01 | 0 |
| 2020-07-09 | $28.33 | $28.33 | $28.33 | $28.33 | $27.01 | 352 |
| 2020-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 15 |
| 2020-06-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 15 |
| 2020-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-05-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 75 |
| 2020-05-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-05-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 3,100 |
| 2020-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.27 | 0 |
| 2020-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.27 | 0 |
| 2020-05-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.27 | 0 |
| 2020-05-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.27 | 100 |
| 2020-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 55 |
| 2020-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 5 |
| 2020-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 578 |
| 2020-05-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 502 |
| 2020-05-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 500 |
| 2020-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 500 |
| 2020-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 100 |
| 2020-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 850 |
| 2020-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2020-04-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 25 |
| 2020-04-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 101 |
| 2020-04-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 100 |
| 2020-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 0 |
| 2020-04-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 200 |
| 2020-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 0 |
| 2020-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 0 |
| 2020-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 100 |
| 2020-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 400 |
| 2020-04-09 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 0 |
| 2020-04-08 | $25.00 | $25.60 | $25.00 | $25.60 | $24.41 | 1,100 |
| 2020-04-07 | $24.55 | $24.55 | $24.55 | $24.55 | $23.41 | 0 |
| 2020-04-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.41 | 18 |
| 2020-04-03 | $24.50 | $24.55 | $24.50 | $24.55 | $23.41 | 200 |
| 2020-04-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.45 | 0 |
| 2020-04-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.45 | 0 |
| 2020-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $21.45 | 0 |
| 2020-03-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.45 | 0 |
| 2020-03-27 | $23.00 | $23.00 | $22.50 | $22.50 | $21.45 | 1,000 |
| 2020-03-26 | $24.00 | $25.00 | $24.00 | $25.00 | $23.84 | 400 |
| 2020-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 120 |
| 2020-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.55 | 1,000 |
| 2020-03-23 | $22.60 | $22.60 | $20.00 | $20.00 | $19.07 | 500 |
| 2020-03-20 | $23.05 | $23.05 | $23.05 | $23.05 | $21.98 | 102 |
| 2020-03-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.69 | 1,900 |
| 2020-03-18 | $31.10 | $31.10 | $22.50 | $25.50 | $24.31 | 2,700 |
| 2020-03-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.47 | 0 |
| 2020-03-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.47 | 0 |
| 2020-03-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.47 | 0 |
| 2020-03-12 | $34.62 | $34.62 | $33.00 | $33.00 | $31.47 | 2,000 |
| 2020-03-11 | $34.65 | $34.65 | $34.65 | $34.65 | $33.04 | 0 |
| 2020-03-10 | $34.65 | $34.65 | $34.65 | $34.65 | $33.04 | 0 |
| 2020-03-09 | $37.00 | $37.00 | $34.65 | $34.65 | $33.04 | 1,200 |
| 2020-03-06 | $36.50 | $36.50 | $36.50 | $36.50 | $34.80 | 0 |
| 2020-03-05 | $36.50 | $36.50 | $36.50 | $36.50 | $34.80 | 0 |
| 2020-03-04 | $36.50 | $36.50 | $36.50 | $36.50 | $34.80 | 0 |
| 2020-03-03 | $36.50 | $36.50 | $36.50 | $36.50 | $34.80 | 0 |
| 2020-03-02 | $36.50 | $36.50 | $36.50 | $36.50 | $34.80 | 0 |
| 2020-02-28 | $36.50 | $36.50 | $36.50 | $36.50 | $34.80 | 350 |
| 2020-02-27 | $38.50 | $38.50 | $38.50 | $38.50 | $36.71 | 0 |
| 2020-02-26 | $40.00 | $40.00 | $38.00 | $38.50 | $36.71 | 600 |
| 2020-02-25 | $44.00 | $44.00 | $44.00 | $44.00 | $41.95 | 0 |
| 2020-02-24 | $44.00 | $44.00 | $44.00 | $44.00 | $41.95 | 0 |
| 2020-02-21 | $43.00 | $44.00 | $43.00 | $44.00 | $41.95 | 250 |
| 2020-02-20 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-18 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-14 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-13 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-11 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 0 |
| 2020-02-10 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 25 |
| 2020-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $38.14 | 100 |
| 2020-02-06 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-02-04 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-02-03 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-31 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-29 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-28 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-27 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-24 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-23 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-22 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-21 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-17 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-16 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-15 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-14 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-13 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-10 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-09 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-08 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-07 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-06 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-03 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2020-01-02 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-31 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-30 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-27 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-26 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-24 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-23 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-20 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 0 |
| 2019-12-19 | $38.90 | $38.90 | $38.90 | $38.90 | $37.09 | 350 |
| 2019-12-18 | $44.00 | $44.00 | $44.00 | $44.00 | $41.95 | 0 |
| 2019-12-17 | $44.00 | $44.00 | $44.00 | $44.00 | $41.95 | 0 |
| 2019-12-16 | $44.00 | $44.00 | $44.00 | $44.00 | $41.95 | 0 |
| 2019-12-13 | $44.00 | $44.00 | $44.00 | $44.00 | $41.95 | 200 |
| 2019-12-12 | $42.50 | $42.50 | $42.50 | $42.50 | $40.52 | 599 |
| 2019-12-11 | $35.90 | $35.90 | $35.90 | $35.90 | $34.23 | 0 |
| 2019-12-10 | $35.90 | $35.90 | $35.90 | $35.90 | $34.23 | 0 |
| 2019-12-09 | $35.90 | $35.90 | $35.90 | $35.90 | $34.23 | 0 |
| 2019-12-06 | $35.75 | $35.90 | $35.75 | $35.90 | $34.23 | 530 |
| 2019-12-05 | $34.10 | $34.10 | $34.10 | $34.10 | $32.51 | 437 |
| 2019-12-04 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-12-03 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-12-02 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-29 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-27 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-26 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-25 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-22 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 1 |
| 2019-11-21 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-20 | $34.30 | $34.30 | $34.30 | $34.30 | $32.71 | 0 |
| 2019-11-19 | $35.00 | $35.00 | $34.30 | $34.30 | $32.71 | 200 |
| 2019-11-18 | $34.25 | $34.25 | $34.25 | $34.25 | $32.66 | 50 |
| 2019-11-15 | $34.25 | $34.25 | $34.25 | $34.25 | $32.66 | 0 |
| 2019-11-14 | $34.25 | $34.25 | $34.25 | $34.25 | $32.66 | 0 |
| 2019-11-13 | $34.25 | $34.25 | $34.25 | $34.25 | $32.66 | 230 |
| 2019-11-12 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-11 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-08 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-07 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-06 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-05 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-11-01 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-31 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-30 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-29 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-28 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-25 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-24 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-23 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-22 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-18 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-17 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-16 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-15 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-14 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-11 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-10 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-09 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-08 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-07 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-03 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-02 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-10-01 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-30 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-26 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-25 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-24 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-23 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-19 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-18 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-17 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-16 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-13 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-12 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-11 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-10 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-09 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-06 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-05 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-09-03 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-30 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-29 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 1,166 |
| 2019-08-28 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-26 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-23 | $36.80 | $36.80 | $36.80 | $36.80 | $35.09 | 0 |
| 2019-08-22 | $36.80 | $36.80 | $36.80 | $36.80 | $35.09 | 0 |
| 2019-08-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-19 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-15 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-14 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-13 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-12 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-09 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-08 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-07 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-06 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 100 |
| 2019-08-05 | $34.10 | $34.10 | $34.10 | $34.10 | $32.51 | 5 |
| 2019-08-02 | $34.50 | $34.50 | $34.50 | $34.50 | $32.90 | 0 |
| 2019-08-01 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 100 |
| 2019-07-31 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 100 |
| 2019-07-30 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 50 |
| 2019-07-29 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 100 |
| 2019-07-26 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-25 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-24 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-23 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-22 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-19 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-18 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-17 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-16 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-15 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-12 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-11 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-10 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-09 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-08 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-05 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-03 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-02 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-07-01 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-28 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-27 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-26 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-25 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-24 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-21 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-18 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-17 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-14 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-13 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-12 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-11 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-06 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-05 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-06-03 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-05-31 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 4 |
| 2019-05-30 | $36.80 | $36.80 | $36.80 | $36.80 | $34.59 | 0 |
| 2019-05-29 | $37.00 | $37.00 | $36.80 | $36.80 | $34.59 | 563 |
| 2019-05-28 | $38.25 | $38.25 | $38.25 | $38.25 | $35.95 | 0 |
| 2019-05-24 | $38.25 | $38.25 | $38.25 | $38.25 | $35.95 | 0 |
| 2019-05-23 | $38.25 | $38.25 | $38.25 | $38.25 | $35.95 | 0 |
| 2019-05-22 | $38.25 | $38.25 | $38.25 | $38.25 | $35.95 | 0 |
| 2019-05-21 | $38.25 | $38.25 | $38.25 | $38.25 | $35.95 | 0 |
| 2019-05-20 | $35.00 | $38.25 | $34.80 | $38.25 | $35.95 | 700 |
| 2019-05-17 | $35.00 | $35.00 | $35.00 | $35.00 | $32.90 | 0 |
| 2019-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $32.90 | 213 |
| 2019-05-15 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 137 |
| 2019-05-14 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 400 |
| 2019-05-13 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-05-10 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-05-09 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-05-08 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-05-07 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-05-06 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-05-03 | $34.65 | $34.65 | $33.50 | $33.50 | $31.49 | 2,500 |
| 2019-05-02 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-05-01 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-30 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-29 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-25 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-24 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-23 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-22 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-18 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-17 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 0 |
| 2019-04-15 | $38.00 | $38.00 | $38.00 | $38.00 | $35.72 | 100 |
| 2019-04-12 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 0 |
| 2019-04-11 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 0 |
| 2019-04-10 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 0 |
| 2019-04-09 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 400 |
| 2019-04-08 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 500 |
| 2019-04-05 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 0 |
| 2019-04-04 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 0 |
| 2019-04-03 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 0 |
| 2019-04-02 | $34.60 | $34.60 | $34.60 | $34.60 | $32.52 | 100 |
| 2019-04-01 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 0 |
| 2019-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 37 |
| 2019-03-28 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 0 |
| 2019-03-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 0 |
| 2019-03-26 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 0 |
| 2019-03-25 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 500 |
| 2019-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 0 |
| 2019-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 0 |
| 2019-03-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.43 | 200 |
| 2019-03-18 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-13 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-12 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-11 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-08 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-07 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-06 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-05 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-04 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-03-01 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-02-28 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-02-27 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 0 |
| 2019-02-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.49 | 600 |
| 2019-02-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-15 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-11 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-08 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-07 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-06 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-05 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-04 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-02-01 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-31 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 100 |
| 2019-01-30 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-25 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-24 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-23 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-18 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2019-01-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 100 |
| 2019-01-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-11 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-10 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-09 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-08 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-07 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-04 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2019-01-03 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 50 |
| 2018-12-27 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-26 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-24 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-21 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 2,500 |
| 2018-12-19 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 100 |
| 2018-12-18 | $34.00 | $34.00 | $33.25 | $33.25 | $31.25 | 4,070 |
| 2018-12-17 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 501 |
| 2018-12-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 961 |
| 2018-12-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 500 |
| 2018-12-11 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-10 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-07 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-06 | $33.50 | $33.50 | $33.25 | $33.25 | $31.25 | 1,500 |
| 2018-12-04 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-12-03 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-30 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-29 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-28 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-27 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-26 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-21 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-19 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-16 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-15 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-09 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-08 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-07 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-06 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-05 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-02 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-11-01 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-10-31 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 1,000 |
| 2018-10-30 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-10-29 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-10-26 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 0 |
| 2018-10-25 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 598 |
| 2018-10-24 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 2,125 |
| 2018-10-23 | $33.25 | $33.25 | $33.25 | $33.25 | $31.25 | 300 |
| 2018-10-22 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-19 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-18 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-17 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-16 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-15 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-12 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-11 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-10 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-09 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-08 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-05 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-04 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-03 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-02 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-10-01 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-09-28 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 200 |
| 2018-09-27 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-09-26 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-09-25 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-09-24 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 600 |
| 2018-09-21 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-09-20 | $34.25 | $34.25 | $34.25 | $34.25 | $32.19 | 0 |
| 2018-09-19 | $35.15 | $35.15 | $34.25 | $34.25 | $32.19 | 667 |
| 2018-09-18 | $42.00 | $42.00 | $42.00 | $42.00 | $39.48 | 0 |
| 2018-09-17 | $40.00 | $42.00 | $40.00 | $42.00 | $39.48 | 2,200 |
| 2018-09-14 | $35.00 | $35.78 | $35.00 | $35.78 | $33.63 | 1,849 |
| 2018-09-13 | $34.00 | $34.00 | $33.00 | $34.00 | $31.96 | 2,500 |
| 2018-09-12 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-09-10 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-09-07 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-09-06 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-09-05 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 1,000 |
| 2018-09-04 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-08-31 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 0 |
| 2018-08-30 | $34.00 | $34.00 | $34.00 | $34.00 | $31.96 | 600 |
| 2018-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-28 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 100 |
| 2018-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-21 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-15 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.02 | 0 |
| 2018-08-10 | $32.00 | $33.00 | $32.00 | $33.00 | $31.02 | 956 |
| 2018-08-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-08-08 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-08-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-08-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.14 | 0 |
| 2018-07-30 | $31.00 | $31.00 | $31.00 | $31.00 | $28.84 | 0 |
| 2018-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.84 | 0 |
| 2018-07-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.84 | 0 |
| 2018-07-25 | $31.00 | $31.00 | $31.00 | $31.00 | $28.84 | 0 |
| 2018-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $28.84 | 0 |
| 2018-07-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.84 | 100 |
| 2018-07-20 | $30.50 | $30.75 | $30.50 | $30.75 | $28.61 | 3,050 |
| 2018-07-19 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-18 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-17 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-16 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-12 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 200 |
| 2018-07-11 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-10 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-09 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-06 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 100 |
| 2018-07-05 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-03 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-07-02 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-06-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 0 |
| 2018-06-28 | $30.50 | $30.50 | $30.50 | $30.50 | $28.37 | 200 |
| 2018-06-27 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-26 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-25 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 8 |
| 2018-06-22 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-21 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-20 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-19 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-18 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-15 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-14 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-13 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-12 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 0 |
| 2018-06-11 | $30.15 | $30.15 | $30.15 | $30.15 | $28.05 | 300 |
| 2018-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-06-04 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-25 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 100 |
| 2018-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 2,778 |
| 2018-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 0 |
| 2018-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.91 | 400 |
| 2018-05-11 | $29.50 | $29.50 | $29.50 | $29.50 | $27.44 | 0 |
| 2018-05-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.44 | 0 |
| 2018-05-09 | $29.50 | $29.50 | $29.50 | $29.50 | $27.44 | 0 |
| 2018-05-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.44 | 2,300 |
| 2018-05-07 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 5 |
| 2018-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 50 |
| 2018-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-26 | $32.50 | $33.00 | $32.50 | $33.00 | $30.70 | 300 |
| 2018-04-25 | $30.00 | $30.00 | $28.75 | $28.75 | $26.75 | 500 |
| 2018-04-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-17 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-16 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-09 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 50 |
| 2018-04-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-04 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-04-03 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 100 |
| 2018-04-02 | $34.90 | $34.90 | $34.00 | $34.00 | $31.63 | 300 |
| 2018-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-26 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 3 |
| 2018-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 600 |
| 2018-03-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 225 |
| 2018-03-19 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 0 |
| 2018-03-13 | $35.00 | $35.00 | $35.00 | $35.00 | $32.56 | 300 |
| 2018-03-12 | $35.55 | $35.55 | $35.55 | $35.55 | $33.07 | 175 |
| 2018-03-09 | $36.95 | $36.95 | $36.95 | $36.95 | $34.37 | 0 |
| 2018-03-08 | $36.95 | $36.95 | $36.95 | $36.95 | $34.37 | 200 |
| 2018-03-07 | $34.90 | $34.90 | $34.90 | $34.90 | $32.47 | 600 |
| 2018-03-06 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-03-05 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-03-02 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-03-01 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-28 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-26 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-23 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-22 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-21 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-20 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-15 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-14 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-12 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 0 |
| 2018-02-09 | $36.00 | $36.00 | $36.00 | $36.00 | $33.49 | 2 |
| 2018-02-08 | $35.50 | $36.00 | $35.50 | $36.00 | $33.49 | 700 |
| 2018-02-07 | $38.00 | $38.00 | $38.00 | $38.00 | $35.35 | 0 |
| 2018-02-06 | $38.00 | $38.00 | $38.00 | $38.00 | $35.35 | 0 |
| 2018-02-05 | $38.00 | $38.00 | $38.00 | $38.00 | $35.35 | 0 |
| 2018-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $35.35 | 0 |
| 2018-02-01 | $38.00 | $38.00 | $38.00 | $38.00 | $35.35 | 100 |
| 2018-01-31 | $38.00 | $38.00 | $38.00 | $38.00 | $35.35 | 100 |
| 2018-01-30 | $35.25 | $35.25 | $35.25 | $35.25 | $32.79 | 0 |
| 2018-01-29 | $35.25 | $35.25 | $35.25 | $35.25 | $32.79 | 0 |
| 2018-01-26 | $34.88 | $35.25 | $34.88 | $35.25 | $32.79 | 600 |
| 2018-01-25 | $34.00 | $34.00 | $33.90 | $34.00 | $31.63 | 600 |
| 2018-01-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-01-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-01-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-01-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-01-17 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2018-01-16 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 137 |
| 2018-01-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.77 | 0 |
| 2018-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $29.77 | 100 |
| 2018-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $29.77 | 300 |
| 2018-01-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.05 | 0 |
| 2018-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.05 | 350 |
| 2018-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.05 | 0 |
| 2018-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.05 | 0 |
| 2018-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.05 | 100 |
| 2018-01-02 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-28 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-27 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-26 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-22 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-19 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-18 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-13 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-12 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-11 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-08 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-07 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-06 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-05 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-04 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-12-01 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-30 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-28 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 174 |
| 2017-11-27 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-24 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-22 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-17 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-15 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-13 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-10 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-09 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-08 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-07 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-06 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-03 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-02 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-11-01 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-31 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-30 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-27 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-26 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-25 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-24 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-23 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-19 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-18 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-17 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-16 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-13 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-06 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-05 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-04 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-03 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-10-02 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-28 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-27 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-26 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-25 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-22 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-19 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-18 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-15 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-13 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-12 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-11 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-08 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-07 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-06 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-05 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-09-01 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 0 |
| 2017-08-31 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 300 |
| 2017-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.56 | 399 |
| 2017-08-28 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 100 |
| 2017-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2017-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 100 |
| 2017-08-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-07-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.33 | 0 |
| 2017-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 354 |
| 2017-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 2,000 |
| 2017-07-25 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-24 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-20 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-19 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-18 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-17 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-14 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-13 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-12 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-11 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-10 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-05 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-07-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-30 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-28 | $24.10 | $24.10 | $24.05 | $24.05 | $22.09 | 200 |
| 2017-06-27 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-26 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-23 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-22 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-20 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-19 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-16 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-14 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-13 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-12 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-09 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-08 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-05 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 0 |
| 2017-06-02 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 2 |
| 2017-06-01 | $24.05 | $24.05 | $24.05 | $24.05 | $22.09 | 200 |
| 2017-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 4 |
| 2017-05-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 33 |
| 2017-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 100 |
| 2017-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-04-17 | $24.90 | $25.00 | $24.90 | $25.00 | $22.96 | 2,600 |
| 2017-04-13 | $27.79 | $27.79 | $27.79 | $27.79 | $25.52 | 0 |
| 2017-04-12 | $27.79 | $27.79 | $27.79 | $27.79 | $25.52 | 0 |
| 2017-04-11 | $27.79 | $27.79 | $27.79 | $27.79 | $25.52 | 0 |
| 2017-04-10 | $27.79 | $27.79 | $27.79 | $27.79 | $25.52 | 0 |
| 2017-04-07 | $27.79 | $27.79 | $27.79 | $27.79 | $25.52 | 100 |
| 2017-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 10 |
| 2017-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-31 | $24.00 | $24.00 | $21.60 | $24.00 | $22.04 | 4,500 |
| 2017-03-30 | $24.10 | $24.10 | $24.10 | $24.10 | $22.13 | 100 |
| 2017-03-29 | $24.10 | $24.10 | $24.10 | $24.10 | $22.13 | 0 |
| 2017-03-28 | $24.10 | $24.10 | $24.10 | $24.10 | $22.13 | 0 |
| 2017-03-27 | $24.10 | $24.10 | $24.10 | $24.10 | $22.13 | 0 |
| 2017-03-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.13 | 0 |
| 2017-03-23 | $25.25 | $25.25 | $24.10 | $24.10 | $22.13 | 500 |
| 2017-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.42 | 0 |
| 2017-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.42 | 0 |
| 2017-03-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.42 | 150 |
| 2017-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 0 |
| 2017-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.96 | 100 |
| 2017-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 1 |
| 2017-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 25 |
| 2017-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 103 |
| 2017-02-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.85 | 0 |
| 2017-02-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.85 | 5 |
| 2017-02-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.85 | 1 |
| 2017-02-07 | $24.88 | $24.88 | $24.88 | $24.88 | $22.85 | 0 |
| 2017-02-06 | $24.88 | $24.88 | $24.88 | $24.88 | $22.85 | 100 |
| 2017-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 0 |
| 2017-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.04 | 100 |
| 2017-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 0 |
| 2017-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 0 |
| 2017-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 0 |
| 2017-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 0 |
| 2017-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 0 |
| 2017-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.21 | 100 |
| 2017-01-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-20 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-19 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-13 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-12 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 25 |
| 2017-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 58 |
| 2017-01-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
| 2017-01-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 100 |
| 2017-01-06 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2017-01-05 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2017-01-04 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2017-01-03 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 25 |
| 2016-12-30 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2016-12-29 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2016-12-28 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2016-12-27 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2016-12-23 | $23.99 | $23.99 | $23.99 | $23.99 | $22.03 | 0 |
| 2016-12-22 | $21.50 | $23.99 | $21.50 | $23.99 | $22.03 | 1,000 |
| 2016-12-21 | $20.60 | $20.60 | $20.60 | $20.60 | $18.92 | 0 |
| 2016-12-20 | $20.60 | $20.60 | $20.60 | $20.60 | $18.92 | 0 |
| 2016-12-19 | $20.60 | $20.60 | $20.60 | $20.60 | $18.92 | 1 |
| 2016-12-16 | $20.60 | $20.60 | $20.60 | $20.60 | $18.92 | 500 |
| 2016-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.83 | 0 |
| 2016-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.83 | 803 |
| 2016-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.83 | 2 |
| 2016-12-12 | $20.40 | $20.50 | $20.40 | $20.50 | $18.83 | 2,349 |
| 2016-12-09 | $20.40 | $20.40 | $20.40 | $20.40 | $18.74 | 222 |
| 2016-12-08 | $20.20 | $20.45 | $20.20 | $20.45 | $18.78 | 1,296 |
| 2016-12-07 | $19.92 | $19.92 | $19.92 | $19.92 | $18.30 | 0 |
| 2016-12-06 | $19.92 | $19.92 | $19.92 | $19.92 | $18.30 | 104 |
| 2016-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 5 |
| 2016-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 0 |
| 2016-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 4,903 |
| 2016-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 26 |
| 2016-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 0 |
| 2016-11-28 | $20.00 | $20.10 | $20.00 | $20.00 | $18.37 | 4,810 |
| 2016-11-25 | $20.20 | $20.20 | $20.20 | $20.20 | $18.55 | 0 |
| 2016-11-23 | $20.20 | $20.20 | $20.20 | $20.20 | $18.55 | 1,000 |
| 2016-11-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 0 |
| 2016-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 49 |
| 2016-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.37 | 0 |
| 2016-11-17 | $20.15 | $20.15 | $20.00 | $20.00 | $18.37 | 1,000 |
| 2016-11-16 | $20.15 | $20.15 | $20.15 | $20.15 | $18.51 | 500 |
| 2016-11-15 | $20.20 | $20.25 | $20.20 | $20.20 | $18.55 | 1,002 |
| 2016-11-14 | $20.30 | $20.35 | $20.05 | $20.05 | $18.41 | 2,000 |
| 2016-11-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 5,026 |
| 2016-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 5,000 |
| 2016-11-09 | $21.25 | $21.25 | $21.25 | $21.25 | $19.52 | 0 |
| 2016-11-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.52 | 0 |
| 2016-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.52 | 0 |
| 2016-11-04 | $21.26 | $21.26 | $21.25 | $21.25 | $19.52 | 5,126 |
| 2016-11-03 | $21.15 | $21.15 | $21.15 | $21.15 | $19.42 | 0 |
| 2016-11-02 | $21.15 | $21.15 | $21.15 | $21.15 | $19.42 | 0 |
| 2016-11-01 | $21.15 | $21.15 | $21.15 | $21.15 | $19.42 | 0 |
| 2016-10-31 | $21.30 | $21.30 | $21.15 | $21.15 | $19.42 | 58,774 |
| 2016-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 1 |
| 2016-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 1,117 |
| 2016-10-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 14 |
| 2016-10-12 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 4 |
| 2016-10-11 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-10-10 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-10-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-10-06 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-10-05 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-10-04 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 68 |
| 2016-10-03 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-09-30 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 1 |
| 2016-09-29 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
| 2016-09-28 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 170 |
| 2016-09-27 | $21.60 | $21.60 | $21.60 | $21.60 | $19.84 | 100 |
| 2016-09-26 | $21.60 | $21.60 | $21.60 | $21.60 | $19.84 | 0 |
| 2016-09-23 | $21.60 | $21.60 | $21.60 | $21.60 | $19.84 | 0 |
| 2016-09-22 | $21.24 | $21.60 | $21.24 | $21.60 | $19.84 | 200 |
| 2016-09-21 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 45 |
| 2016-09-20 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 0 |
| 2016-09-19 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 25 |
| 2016-09-16 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 0 |
| 2016-09-15 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 200 |
| 2016-09-14 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 1 |
| 2016-09-13 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 0 |
| 2016-09-12 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 1 |
| 2016-09-09 | $21.24 | $21.24 | $21.24 | $21.24 | $19.51 | 880 |
| 2016-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 1 |
| 2016-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 4 |
| 2016-09-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-09-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 105 |
| 2016-08-31 | $21.25 | $21.25 | $21.25 | $21.25 | $19.52 | 0 |
| 2016-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $19.52 | 400 |
| 2016-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $20.02 | 200 |
| 2016-08-26 | $21.61 | $21.61 | $21.61 | $21.61 | $19.85 | 0 |
| 2016-08-25 | $21.60 | $21.61 | $21.60 | $21.61 | $19.85 | 300 |
| 2016-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 100 |
| 2016-08-23 | $21.55 | $21.60 | $21.55 | $21.60 | $19.84 | 200 |
| 2016-08-22 | $21.22 | $21.22 | $21.22 | $21.22 | $19.49 | 1,000 |
| 2016-08-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-08-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-07-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.75 | 0 |
| 2016-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-06-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-06-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-06-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2016-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 100 |
| 2016-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 952 |
| 2016-06-21 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 1,400 |
| 2016-06-20 | $21.85 | $22.25 | $21.85 | $22.25 | $20.17 | 2,500 |
| 2016-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-06-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-06-14 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-06-13 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-06-10 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 100 |
| 2016-06-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-06-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-06-07 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-06-06 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-06-03 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-06-02 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 0 |
| 2016-05-31 | $22.25 | $22.25 | $22.25 | $22.25 | $20.17 | 600 |
| 2016-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 52 |
| 2016-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-16 | $22.25 | $22.25 | $22.00 | $22.00 | $19.95 | 71,700 |
| 2016-05-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.85 | 100 |
| 2016-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 100 |
| 2016-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 100 |
| 2016-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 25 |
| 2016-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 240 |
| 2016-04-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 0 |
| 2016-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.95 | 559 |
| 2016-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $19.40 | 0 |
| 2016-04-11 | $21.40 | $21.40 | $21.40 | $21.40 | $19.40 | 0 |
| 2016-04-08 | $21.40 | $21.40 | $21.40 | $21.40 | $19.40 | 0 |
| 2016-04-07 | $21.40 | $21.40 | $21.40 | $21.40 | $19.40 | 0 |
| 2016-04-06 | $21.40 | $21.40 | $21.40 | $21.40 | $19.40 | 66,664 |
| 2016-04-05 | $21.20 | $21.20 | $21.20 | $21.20 | $19.22 | 0 |
| 2016-04-04 | $21.20 | $21.20 | $21.20 | $21.20 | $19.22 | 0 |
| 2016-04-01 | $22.20 | $22.20 | $21.15 | $21.20 | $19.22 | 4,000 |
| 2016-03-31 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-30 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 150 |
| 2016-03-29 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-28 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 200 |
| 2016-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 300 |
| 2016-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-21 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 400 |
| 2016-03-18 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-16 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-15 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-14 | $22.20 | $22.20 | $22.20 | $22.20 | $20.13 | 0 |
| 2016-03-11 | $22.00 | $22.20 | $22.00 | $22.20 | $20.13 | 600 |
| 2016-03-10 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 0 |
| 2016-03-09 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 1 |
| 2016-03-08 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 0 |
| 2016-03-07 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 0 |
| 2016-03-04 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 200 |
| 2016-03-03 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 0 |
| 2016-03-02 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 0 |
| 2016-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 200 |
| 2016-02-29 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-02-26 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-02-25 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-02-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 0 |
| 2016-02-22 | $21.25 | $21.25 | $21.25 | $21.25 | $19.27 | 400 |
| 2016-02-19 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-18 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-17 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 100 |
| 2016-02-16 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-12 | $21.25 | $21.25 | $21.15 | $21.15 | $19.18 | 10,400 |
| 2016-02-11 | $21.20 | $21.20 | $21.20 | $21.20 | $19.22 | 0 |
| 2016-02-10 | $21.20 | $21.20 | $21.20 | $21.20 | $19.22 | 0 |
| 2016-02-09 | $21.25 | $21.25 | $21.20 | $21.20 | $19.22 | 300 |
| 2016-02-08 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-05 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-04 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-03 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-02 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-02-01 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-01-29 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 0 |
| 2016-01-28 | $21.15 | $21.15 | $21.15 | $21.15 | $19.18 | 10,000 |
| 2016-01-27 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-26 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-25 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-21 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-20 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-19 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 0 |
| 2016-01-15 | $21.10 | $21.10 | $21.10 | $21.10 | $19.13 | 350 |
| 2016-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2016-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 400 |
| 2015-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 203 |
| 2015-12-28 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-24 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-23 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-22 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-21 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 447 |
| 2015-12-18 | $21.27 | $21.28 | $21.27 | $21.28 | $19.29 | 447 |
| 2015-12-17 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-16 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-15 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-14 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-11 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-10 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-09 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 0 |
| 2015-12-08 | $21.28 | $21.28 | $21.28 | $21.28 | $19.29 | 203 |
| 2015-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-11-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-11-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 100 |
| 2015-11-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 28 |
| 2015-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-11-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 28 |
| 2015-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 0 |
| 2015-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 100 |
| 2015-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-10-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-09-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 0 |
| 2015-09-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.59 | 2,500 |
| 2015-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 100 |
| 2015-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 5 |
| 2015-09-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
| 2015-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 0 |
William Penn Bancorporation (WMPN) News Headlines
Recent William Penn Bancorporation (WMPN) News
Similar Companies to William Penn Bancorporation (WMPN) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |