Altium (ALMFF) Exchange: PINK
Data as of April 26, 2024
$41.21 ($0.00) 0.00%
Altium - Daily Information
Click for more stock information on Altium.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $41.21 |
| Previous Close | $41.21 |
| High | $41.21 |
| Low | $41.21 |
| Adjusted Open | $41.21 |
| Previous Adjusted Close | $41.21 |
| Adjusted High | $41.21 |
| Adjusted Low | $41.21 |
About Altium (ALMFF)
No Description Available
Invest in Altium (ALMFF)
Historical Stock Data for Altium (ALMFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-25 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-24 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-23 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-22 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-19 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-18 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2024-04-17 | $41.92 | $41.92 | $41.21 | $41.21 | $41.21 | 1,500 |
| 2024-04-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 2024-04-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 4 |
| 2024-04-12 | $41.35 | $41.35 | $41.00 | $41.00 | $41.00 | 500 |
| 2024-04-11 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2024-04-10 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2024-04-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2024-04-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1,000 |
| 2024-04-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2024-04-04 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 850 |
| 2024-04-03 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2024-04-02 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2024-04-01 | $40.33 | $42.26 | $40.33 | $42.26 | $42.26 | 850 |
| 2024-03-28 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 0 |
| 2024-03-27 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 454 |
| 2024-03-26 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 500 |
| 2024-03-25 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2024-03-22 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 675 |
| 2024-03-21 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 8,000 |
| 2024-03-20 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2024-03-19 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 23,440 |
| 2024-03-18 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2024-03-15 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2024-03-14 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2024-03-13 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 14 |
| 2024-03-12 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 2 |
| 2024-03-11 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 2 |
| 2024-03-08 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2024-03-07 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 8 |
| 2024-03-06 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2024-03-05 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2024-03-04 | $41.35 | $42.55 | $41.35 | $42.55 | $42.55 | 599 |
| 2024-03-01 | $42.25 | $42.25 | $42.25 | $42.25 | $42.05 | 30 |
| 2024-02-29 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 750 |
| 2024-02-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2024-02-27 | $41.80 | $42.25 | $41.80 | $42.25 | $42.25 | 750 |
| 2024-02-26 | $42.65 | $42.65 | $42.00 | $42.00 | $42.00 | 1,125 |
| 2024-02-23 | $42.65 | $43.16 | $42.65 | $43.16 | $43.16 | 2,542 |
| 2024-02-22 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 100 |
| 2024-02-21 | $42.29 | $42.90 | $42.29 | $42.90 | $42.90 | 2,612 |
| 2024-02-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 2 |
| 2024-02-16 | $44.41 | $44.41 | $42.36 | $42.50 | $42.50 | 6,785 |
| 2024-02-15 | $41.54 | $44.45 | $41.53 | $42.96 | $42.96 | 4,875 |
| 2024-02-14 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2024-02-13 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2024-02-12 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 1,015 |
| 2024-02-09 | $34.21 | $34.21 | $33.59 | $33.59 | $33.59 | 346 |
| 2024-02-08 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-02-07 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-02-06 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-02-05 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-02-02 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-02-01 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 8 |
| 2024-01-31 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-30 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-29 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-26 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-25 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-24 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-23 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-19 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-18 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-17 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-12 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-11 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-10 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 240 |
| 2024-01-09 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2024-01-08 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2024-01-05 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 50 |
| 2024-01-04 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2024-01-03 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 50 |
| 2024-01-02 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-12-29 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-12-28 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-12-27 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-12-26 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-12-22 | $30.99 | $30.99 | $30.58 | $30.58 | $30.58 | 525 |
| 2023-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 40 |
| 2023-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-11 | $30.00 | $30.00 | $29.92 | $30.00 | $30.00 | 717 |
| 2023-12-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2023-12-07 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 500 |
| 2023-12-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 280 |
| 2023-12-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-12-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 280 |
| 2023-12-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 25 |
| 2023-11-30 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-11-29 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-11-28 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-11-27 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-11-24 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-11-22 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 175 |
| 2023-11-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-11-20 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-11-17 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-11-16 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-11-15 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-11-14 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-11-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 126 |
| 2023-11-10 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-11-09 | $26.16 | $26.20 | $26.16 | $26.16 | $26.16 | 2,100 |
| 2023-11-08 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 682 |
| 2023-11-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-11-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-11-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-11-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-11-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-10-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-10-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-10-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-10-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,000 |
| 2023-10-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-10-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,000 |
| 2023-10-23 | $25.59 | $25.59 | $25.45 | $25.45 | $25.45 | 2,159 |
| 2023-10-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-10-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-10-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-10-17 | $26.58 | $26.58 | $26.54 | $26.54 | $26.54 | 200 |
| 2023-10-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3 |
| 2023-10-11 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-04 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 23 |
| 2023-10-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-10-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-09-29 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-09-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 100 |
| 2023-09-27 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 20 |
| 2023-09-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 20 |
| 2023-09-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 25 |
| 2023-09-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-05 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-09-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-08-31 | $30.29 | $30.29 | $30.29 | $30.29 | $30.00 | 1,200 |
| 2023-08-30 | $30.84 | $31.40 | $30.84 | $31.40 | $31.10 | 2,850 |
| 2023-08-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.61 | 0 |
| 2023-08-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-23 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 975 |
| 2023-08-21 | $23.96 | $24.04 | $23.96 | $24.04 | $24.04 | 200 |
| 2023-08-18 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 600 |
| 2023-08-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-08-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-08-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2,000 |
| 2023-08-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,047 |
| 2023-08-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-08-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-08-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-08-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-08-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 809 |
| 2023-08-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-08-03 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-08-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-08-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-07-31 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-07-28 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-07-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-07-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 262 |
| 2023-07-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-07-24 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2023-07-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-07-20 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 12 |
| 2023-07-19 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-07-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-07-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-07-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-07-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 40 |
| 2023-07-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 125 |
| 2023-07-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-07-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-07-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-07-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-07-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-07-03 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-06-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-06-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-06-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2023-06-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 200 |
| 2023-06-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-06-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 280 |
| 2023-06-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-06-12 | $24.59 | $24.59 | $24.55 | $24.55 | $24.55 | 200 |
| 2023-06-09 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-06-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-06-07 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-06-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-06-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-06-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-06-01 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-05-31 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-05-30 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1,000 |
| 2023-05-26 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-05-25 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 100 |
| 2023-05-24 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 23 |
| 2023-05-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-15 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 200 |
| 2023-05-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-03 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-04-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-04-27 | $25.79 | $25.89 | $25.79 | $25.89 | $25.89 | 200 |
| 2023-04-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-04-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 100 |
| 2023-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-04-04 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-04-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200 |
| 2023-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-03-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-03-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.85 | 17 |
| 2023-03-02 | $26.05 | $26.05 | $26.05 | $26.05 | $25.85 | 0 |
| 2023-03-01 | $26.05 | $26.05 | $26.05 | $26.05 | $25.85 | 0 |
| 2023-02-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.85 | 100 |
| 2023-02-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.77 | 0 |
| 2023-02-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.77 | 0 |
| 2023-02-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.77 | 250 |
| 2023-02-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 0 |
| 2023-02-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 900 |
| 2023-02-17 | $27.91 | $27.91 | $27.91 | $27.91 | $27.70 | 0 |
| 2023-02-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.70 | 0 |
| 2023-02-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.70 | 0 |
| 2023-02-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.70 | 0 |
| 2023-02-13 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-02-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 100 |
| 2023-02-09 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-02-08 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 100 |
| 2023-02-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-02-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-02-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-02-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-02-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-31 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-25 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 87 |
| 2023-01-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-19 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-17 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 20 |
| 2023-01-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 300 |
| 2023-01-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-30 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 7 |
| 2022-12-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 250 |
| 2022-12-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-12-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 250 |
| 2022-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2022-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-11-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 3 |
| 2022-11-28 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-22 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 72 |
| 2022-11-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-14 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-11-02 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
| 2022-11-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 20 |
| 2022-10-31 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 29 |
| 2022-10-28 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 10 |
| 2022-10-27 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 76 |
| 2022-10-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 25 |
| 2022-10-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-14 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 19 |
| 2022-10-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-30 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-28 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-27 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 25 |
| 2022-09-22 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-14 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2022-09-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-02 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-09-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 4 |
| 2022-08-31 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-30 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-22 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 3 |
| 2022-08-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 3 |
| 2022-08-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 0 |
| 2022-08-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.27 | 212 |
| 2022-08-02 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-08-01 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-29 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-28 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-27 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-26 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-25 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-22 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 5 |
| 2022-07-21 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-20 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-19 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-15 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-12 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-11 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-08 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2022-07-07 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 957 |
| 2022-07-06 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 0 |
| 2022-07-05 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 35 |
| 2022-07-01 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 0 |
| 2022-06-30 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 40 |
| 2022-06-29 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 0 |
| 2022-06-28 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 0 |
| 2022-06-27 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 190 |
| 2022-06-24 | $17.17 | $17.17 | $17.17 | $17.17 | $16.97 | 0 |
| 2022-06-23 | $17.17 | $17.17 | $17.17 | $17.17 | $16.97 | 0 |
| 2022-06-22 | $17.17 | $17.17 | $17.17 | $17.17 | $16.97 | 80 |
| 2022-06-21 | $17.17 | $17.17 | $17.17 | $17.17 | $16.97 | 14 |
| 2022-06-17 | $17.17 | $17.17 | $17.17 | $17.17 | $16.97 | 0 |
| 2022-06-16 | $17.19 | $17.19 | $17.17 | $17.17 | $16.97 | 7,500 |
| 2022-06-15 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2022-06-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2022-06-13 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 734 |
| 2022-06-10 | $19.17 | $19.17 | $19.17 | $19.17 | $18.95 | 0 |
| 2022-06-09 | $19.17 | $19.17 | $19.17 | $19.17 | $18.95 | 652 |
| 2022-06-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.28 | 3 |
| 2022-06-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.28 | 0 |
| 2022-06-06 | $20.52 | $20.52 | $20.52 | $20.52 | $20.28 | 1,300 |
| 2022-06-03 | $20.23 | $20.23 | $20.23 | $20.23 | $19.99 | 0 |
| 2022-06-02 | $20.06 | $20.25 | $20.06 | $20.23 | $19.99 | 1,350 |
| 2022-06-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.37 | 0 |
| 2022-05-31 | $20.61 | $20.61 | $20.61 | $20.61 | $20.37 | 535 |
| 2022-05-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.02 | 100 |
| 2022-05-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.61 | 0 |
| 2022-05-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.61 | 0 |
| 2022-05-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.61 | 150 |
| 2022-05-23 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 0 |
| 2022-05-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 0 |
| 2022-05-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 75 |
| 2022-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 5 |
| 2022-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 0 |
| 2022-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 250 |
| 2022-05-13 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-05-12 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-05-11 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-05-10 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 30 |
| 2022-05-09 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-05-06 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-05-05 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 34 |
| 2022-05-04 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 460 |
| 2022-05-03 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-05-02 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-04-29 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-04-28 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 0 |
| 2022-04-27 | $23.02 | $23.02 | $23.02 | $23.02 | $22.75 | 460 |
| 2022-04-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-20 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-19 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 20 |
| 2022-04-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-08 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 20 |
| 2022-04-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-04-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2022-03-31 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 20 |
| 2022-03-30 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 2,400 |
| 2022-03-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.11 | 0 |
| 2022-03-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.11 | 0 |
| 2022-03-25 | $24.39 | $24.39 | $24.39 | $24.39 | $24.11 | 2,300 |
| 2022-03-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.11 | 0 |
| 2022-03-23 | $24.39 | $24.39 | $24.39 | $24.39 | $24.11 | 0 |
| 2022-03-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 210 |
| 2022-03-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 0 |
| 2022-03-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 0 |
| 2022-03-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 210 |
| 2022-03-16 | $23.17 | $23.17 | $23.17 | $23.17 | $22.90 | 0 |
| 2022-03-15 | $23.17 | $23.17 | $23.17 | $23.17 | $22.90 | 0 |
| 2022-03-14 | $23.17 | $23.17 | $23.17 | $23.17 | $22.90 | 0 |
| 2022-03-11 | $23.17 | $23.17 | $23.17 | $23.17 | $22.90 | 0 |
| 2022-03-10 | $23.17 | $23.17 | $23.17 | $23.17 | $22.90 | 1,000 |
| 2022-03-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 0 |
| 2022-03-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 0 |
| 2022-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 0 |
| 2022-03-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 0 |
| 2022-03-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 4 |
| 2022-03-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.17 | 200 |
| 2022-03-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 36 |
| 2022-02-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 0 |
| 2022-02-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 1,000 |
| 2022-02-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 0 |
| 2022-02-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 0 |
| 2022-02-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 0 |
| 2022-02-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 0 |
| 2022-02-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 0 |
| 2022-02-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 0 |
| 2022-02-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 500 |
| 2022-02-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 0 |
| 2022-02-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 0 |
| 2022-02-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 120 |
| 2022-02-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 0 |
| 2022-02-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 0 |
| 2022-02-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 0 |
| 2022-02-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 0 |
| 2022-02-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 210 |
| 2022-02-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 0 |
| 2022-02-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 0 |
| 2022-01-31 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 0 |
| 2022-01-28 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 78 |
| 2022-01-27 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 0 |
| 2022-01-26 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 100 |
| 2022-01-25 | $27.99 | $27.99 | $27.99 | $27.99 | $27.66 | 0 |
| 2022-01-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.66 | 0 |
| 2022-01-21 | $27.99 | $27.99 | $27.99 | $27.99 | $27.66 | 20 |
| 2022-01-20 | $28.79 | $28.79 | $27.99 | $27.99 | $27.66 | 710 |
| 2022-01-19 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-18 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-14 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 4 |
| 2022-01-13 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 2 |
| 2022-01-12 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-11 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-10 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-07 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-06 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-05 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 0 |
| 2022-01-04 | $32.06 | $32.06 | $32.06 | $32.06 | $31.69 | 1,100 |
| 2022-01-03 | $32.11 | $32.11 | $32.11 | $32.11 | $31.74 | 109 |
| 2021-12-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 0 |
| 2021-12-30 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 25 |
| 2021-12-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 0 |
| 2021-12-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 0 |
| 2021-12-27 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 0 |
| 2021-12-23 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 256 |
| 2021-12-22 | $30.27 | $30.27 | $30.27 | $30.27 | $29.92 | 0 |
| 2021-12-21 | $30.32 | $30.32 | $30.27 | $30.27 | $29.92 | 404 |
| 2021-12-20 | $30.69 | $30.69 | $30.69 | $30.69 | $30.33 | 2 |
| 2021-12-17 | $30.69 | $30.69 | $30.69 | $30.69 | $30.33 | 0 |
| 2021-12-16 | $30.69 | $30.69 | $30.69 | $30.69 | $30.33 | 1,231 |
| 2021-12-15 | $31.07 | $31.07 | $31.07 | $31.07 | $30.71 | 0 |
| 2021-12-14 | $31.01 | $31.07 | $31.01 | $31.07 | $30.71 | 591 |
| 2021-12-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 0 |
| 2021-12-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 0 |
| 2021-12-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 0 |
| 2021-12-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 0 |
| 2021-12-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 0 |
| 2021-12-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.66 | 176 |
| 2021-12-03 | $30.33 | $30.33 | $30.33 | $30.33 | $29.98 | 0 |
| 2021-12-02 | $30.33 | $30.33 | $30.33 | $30.33 | $29.98 | 0 |
| 2021-12-01 | $30.33 | $30.33 | $30.33 | $30.33 | $29.98 | 0 |
| 2021-11-30 | $30.33 | $30.33 | $30.33 | $30.33 | $29.98 | 501 |
| 2021-11-29 | $30.25 | $30.25 | $30.25 | $30.25 | $29.90 | 0 |
| 2021-11-26 | $30.25 | $30.25 | $30.25 | $30.25 | $29.90 | 0 |
| 2021-11-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.90 | 0 |
| 2021-11-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.90 | 0 |
| 2021-11-22 | $30.25 | $30.25 | $30.25 | $30.25 | $29.90 | 409 |
| 2021-11-19 | $29.58 | $29.58 | $29.58 | $29.58 | $29.24 | 0 |
| 2021-11-18 | $29.65 | $29.65 | $29.58 | $29.58 | $29.24 | 1,200 |
| 2021-11-17 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 31 |
| 2021-11-16 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-11-15 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-11-12 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 33 |
| 2021-11-11 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-11-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 33 |
| 2021-11-09 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-11-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-11-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 9 |
| 2021-11-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-11-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 85 |
| 2021-11-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 10 |
| 2021-11-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-29 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 10 |
| 2021-10-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 27 |
| 2021-10-25 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 38 |
| 2021-10-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-19 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-18 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-15 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-14 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 0 |
| 2021-10-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.28 | 100 |
| 2021-10-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2021-10-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 50 |
| 2021-10-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2021-10-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 11 |
| 2021-10-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 7 |
| 2021-10-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 100 |
| 2021-10-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.30 | 400 |
| 2021-10-01 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 22 |
| 2021-09-30 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-29 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-28 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-27 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-24 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 20 |
| 2021-09-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 25 |
| 2021-09-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-20 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-17 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 4 |
| 2021-09-16 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2021-09-15 | $25.11 | $25.12 | $25.11 | $25.12 | $24.83 | 425 |
| 2021-09-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 0 |
| 2021-09-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 0 |
| 2021-09-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 0 |
| 2021-09-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 0 |
| 2021-09-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 0 |
| 2021-09-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 23 |
| 2021-09-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 0 |
| 2021-09-02 | $23.72 | $23.80 | $23.72 | $23.80 | $23.52 | 1,002 |
| 2021-09-01 | $25.22 | $25.22 | $25.22 | $25.22 | $24.93 | 0 |
| 2021-08-31 | $25.22 | $25.22 | $25.22 | $25.22 | $24.93 | 25 |
| 2021-08-30 | $25.22 | $25.22 | $25.22 | $25.22 | $24.93 | 10 |
| 2021-08-27 | $25.22 | $25.22 | $25.22 | $25.22 | $24.93 | 220 |
| 2021-08-26 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 0 |
| 2021-08-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 0 |
| 2021-08-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 0 |
| 2021-08-23 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 8 |
| 2021-08-20 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 10 |
| 2021-08-19 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 0 |
| 2021-08-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 0 |
| 2021-08-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 1,209 |
| 2021-08-16 | $25.28 | $25.28 | $25.28 | $25.28 | $24.99 | 25 |
| 2021-08-13 | $25.28 | $25.28 | $25.28 | $25.28 | $24.99 | 3 |
| 2021-08-12 | $25.28 | $25.28 | $25.28 | $25.28 | $24.99 | 199 |
| 2021-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.45 | 1,200 |
| 2021-08-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 0 |
| 2021-08-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 2,000 |
| 2021-08-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.20 | 0 |
| 2021-08-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.20 | 0 |
| 2021-08-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.20 | 400 |
| 2021-08-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2021-08-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2021-07-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 300 |
| 2021-07-29 | $24.36 | $24.36 | $24.36 | $24.36 | $24.08 | 20 |
| 2021-07-28 | $24.36 | $24.36 | $24.36 | $24.36 | $24.08 | 220 |
| 2021-07-27 | $24.17 | $24.17 | $24.17 | $24.17 | $23.89 | 0 |
| 2021-07-26 | $24.17 | $24.17 | $24.17 | $24.17 | $23.89 | 300 |
| 2021-07-23 | $23.88 | $23.88 | $23.88 | $23.88 | $23.60 | 0 |
| 2021-07-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.60 | 0 |
| 2021-07-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.60 | 765 |
| 2021-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 801 |
| 2021-07-19 | $27.29 | $27.29 | $27.29 | $27.29 | $26.97 | 0 |
| 2021-07-16 | $27.29 | $27.29 | $27.29 | $27.29 | $26.97 | 0 |
| 2021-07-15 | $27.29 | $27.29 | $27.29 | $27.29 | $26.97 | 0 |
| 2021-07-14 | $27.29 | $27.29 | $27.29 | $27.29 | $26.97 | 2,020 |
| 2021-07-13 | $27.12 | $27.12 | $27.12 | $27.12 | $26.80 | 2,010 |
| 2021-07-12 | $28.64 | $28.64 | $28.64 | $28.64 | $28.31 | 504 |
| 2021-07-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 0 |
| 2021-07-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 0 |
| 2021-07-07 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 0 |
| 2021-07-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 0 |
| 2021-07-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 10 |
| 2021-07-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 141 |
| 2021-06-30 | $27.42 | $27.42 | $27.42 | $27.42 | $27.10 | 31 |
| 2021-06-29 | $27.70 | $27.70 | $27.42 | $27.42 | $27.10 | 1,459 |
| 2021-06-28 | $27.82 | $27.82 | $27.40 | $27.40 | $27.08 | 970 |
| 2021-06-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.33 | 659 |
| 2021-06-24 | $27.54 | $27.65 | $27.54 | $27.65 | $27.33 | 2,476 |
| 2021-06-23 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2021-06-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2021-06-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2021-06-18 | $26.40 | $26.64 | $26.40 | $26.64 | $26.33 | 439 |
| 2021-06-17 | $26.50 | $26.50 | $25.95 | $26.15 | $25.85 | 1,604 |
| 2021-06-16 | $26.62 | $26.62 | $26.62 | $26.62 | $26.31 | 13 |
| 2021-06-15 | $27.10 | $27.10 | $26.62 | $26.62 | $26.31 | 1,820 |
| 2021-06-14 | $27.09 | $27.09 | $27.09 | $27.09 | $26.78 | 80 |
| 2021-06-11 | $27.09 | $27.09 | $27.09 | $27.09 | $26.78 | 0 |
| 2021-06-10 | $27.09 | $27.09 | $27.09 | $27.09 | $26.78 | 140 |
| 2021-06-09 | $27.07 | $27.07 | $26.60 | $26.78 | $26.47 | 3,779 |
| 2021-06-08 | $29.57 | $29.57 | $28.42 | $28.42 | $28.09 | 1,453 |
| 2021-06-07 | $30.38 | $30.38 | $28.63 | $29.64 | $29.30 | 3,868 |
| 2021-06-04 | $21.57 | $21.57 | $21.57 | $21.57 | $21.32 | 0 |
| 2021-06-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.32 | 0 |
| 2021-06-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.32 | 0 |
| 2021-06-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.32 | 0 |
| 2021-05-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.32 | 1,002 |
| 2021-05-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2021-05-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 1 |
| 2021-05-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2021-05-24 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 17 |
| 2021-05-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2021-05-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2021-05-19 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 1 |
| 2021-05-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2021-05-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2021-05-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 450 |
| 2021-05-13 | $19.83 | $19.83 | $19.83 | $19.83 | $19.59 | 0 |
| 2021-05-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.59 | 1 |
| 2021-05-11 | $19.83 | $19.83 | $19.83 | $19.83 | $19.59 | 0 |
| 2021-05-10 | $19.83 | $19.83 | $19.83 | $19.83 | $19.59 | 5 |
| 2021-05-07 | $20.16 | $20.16 | $19.83 | $19.83 | $19.59 | 200 |
| 2021-05-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 0 |
| 2021-05-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 0 |
| 2021-05-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 0 |
| 2021-05-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 0 |
| 2021-04-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 0 |
| 2021-04-29 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 0 |
| 2021-04-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 1,500 |
| 2021-04-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.67 | 0 |
| 2021-04-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.67 | 0 |
| 2021-04-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.67 | 0 |
| 2021-04-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.67 | 100 |
| 2021-04-21 | $21.67 | $21.67 | $21.67 | $21.67 | $21.42 | 100 |
| 2021-04-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.70 | 1 |
| 2021-04-19 | $22.97 | $22.97 | $22.97 | $22.97 | $22.70 | 300 |
| 2021-04-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2021-04-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2021-04-14 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2021-04-13 | $21.98 | $21.98 | $21.56 | $21.56 | $21.31 | 435 |
| 2021-04-12 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 5 |
| 2021-04-09 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 5 |
| 2021-04-08 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 0 |
| 2021-04-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 0 |
| 2021-04-06 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 1 |
| 2021-04-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 0 |
| 2021-04-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 0 |
| 2021-03-31 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 0 |
| 2021-03-30 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 20 |
| 2021-03-29 | $20.24 | $20.24 | $20.24 | $20.24 | $20.01 | 300 |
| 2021-03-26 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 21 |
| 2021-03-25 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 36 |
| 2021-03-24 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2021-03-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 40 |
| 2021-03-22 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2021-03-19 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2021-03-18 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2021-03-17 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 6 |
| 2021-03-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 0 |
| 2021-03-15 | $20.24 | $20.24 | $20.24 | $20.24 | $20.00 | 5,000 |
| 2021-03-12 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 2 |
| 2021-03-11 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2021-03-10 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 15 |
| 2021-03-09 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 0 |
| 2021-03-08 | $20.07 | $20.07 | $20.07 | $20.07 | $19.83 | 232 |
| 2021-03-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 4 |
| 2021-03-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 1 |
| 2021-03-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 11 |
| 2021-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 0 |
| 2021-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 45 |
| 2021-02-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 300 |
| 2021-02-25 | $21.42 | $21.42 | $21.42 | $21.42 | $21.17 | 701 |
| 2021-02-24 | $21.42 | $21.42 | $21.42 | $21.42 | $21.17 | 0 |
| 2021-02-23 | $21.91 | $21.91 | $21.42 | $21.42 | $21.17 | 701 |
| 2021-02-22 | $23.09 | $23.09 | $23.09 | $23.09 | $22.82 | 0 |
| 2021-02-19 | $22.40 | $23.09 | $22.40 | $23.09 | $22.82 | 604 |
| 2021-02-18 | $22.08 | $22.08 | $22.08 | $22.08 | $21.82 | 551 |
| 2021-02-17 | $22.42 | $22.42 | $22.42 | $22.42 | $22.16 | 220 |
| 2021-02-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.15 | 254 |
| 2021-02-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 0 |
| 2021-02-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 869 |
| 2021-02-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.01 | 212 |
| 2021-02-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.01 | 200 |
| 2021-02-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.01 | 0 |
| 2021-02-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.01 | 0 |
| 2021-02-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.01 | 200 |
| 2021-02-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 500 |
| 2021-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.73 | 0 |
| 2021-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.73 | 0 |
| 2021-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.73 | 100 |
| 2021-01-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.26 | 0 |
| 2021-01-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.26 | 5 |
| 2021-01-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.26 | 0 |
| 2021-01-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.26 | 234 |
| 2021-01-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.99 | 0 |
| 2021-01-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.99 | 1,027 |
| 2021-01-20 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-01-19 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 100 |
| 2021-01-15 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-01-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.09 | 500 |
| 2021-01-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.09 | 0 |
| 2021-01-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.09 | 500 |
| 2021-01-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.03 | 425 |
| 2021-01-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 97 |
| 2021-01-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 0 |
| 2021-01-06 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 33 |
| 2021-01-05 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 992 |
| 2021-01-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.12 | 0 |
| 2020-12-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.12 | 0 |
| 2020-12-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.12 | 0 |
| 2020-12-29 | $26.43 | $26.43 | $26.43 | $26.43 | $26.12 | 2 |
| 2020-12-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.12 | 0 |
| 2020-12-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.12 | 500 |
| 2020-12-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.87 | 1 |
| 2020-12-22 | $25.16 | $25.16 | $25.16 | $25.16 | $24.87 | 618 |
| 2020-12-21 | $25.35 | $25.50 | $25.35 | $25.35 | $25.06 | 1,272 |
| 2020-12-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 30 |
| 2020-12-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
| 2020-12-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
| 2020-12-15 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 27 |
| 2020-12-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
| 2020-12-11 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
| 2020-12-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
| 2020-12-09 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
| 2020-12-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 140 |
| 2020-12-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.54 | 0 |
| 2020-12-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.54 | 0 |
| 2020-12-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.54 | 100 |
| 2020-12-02 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 0 |
| 2020-12-01 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 0 |
| 2020-11-30 | $26.06 | $26.06 | $26.06 | $26.06 | $25.75 | 275 |
| 2020-11-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2020-11-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2020-11-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2020-11-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2020-11-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 375 |
| 2020-11-19 | $26.02 | $26.02 | $26.02 | $26.02 | $25.72 | 4 |
| 2020-11-18 | $26.02 | $26.02 | $26.02 | $26.02 | $25.72 | 0 |
| 2020-11-17 | $26.02 | $26.02 | $26.02 | $26.02 | $25.72 | 101 |
| 2020-11-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 0 |
| 2020-11-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 0 |
| 2020-11-12 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 0 |
| 2020-11-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 0 |
| 2020-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 502 |
| 2020-11-09 | $28.31 | $28.31 | $28.31 | $28.31 | $27.98 | 500 |
| 2020-11-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.34 | 100 |
| 2020-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 10 |
| 2020-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-10-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-10-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 100 |
| 2020-10-23 | $28.00 | $28.00 | $27.97 | $27.97 | $27.65 | 940 |
| 2020-10-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 152 |
| 2020-10-20 | $28.16 | $28.16 | $28.16 | $28.16 | $27.83 | 0 |
| 2020-10-19 | $28.16 | $28.16 | $28.16 | $28.16 | $27.83 | 0 |
| 2020-10-16 | $28.16 | $28.16 | $28.16 | $28.16 | $27.83 | 0 |
| 2020-10-15 | $28.16 | $28.16 | $28.16 | $28.16 | $27.83 | 0 |
| 2020-10-14 | $27.95 | $28.16 | $27.91 | $28.16 | $27.83 | 604 |
| 2020-10-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.08 | 200 |
| 2020-10-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.21 | 0 |
| 2020-10-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.21 | 0 |
| 2020-10-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.21 | 219 |
| 2020-10-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 0 |
| 2020-10-06 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 4 |
| 2020-10-05 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 0 |
| 2020-10-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 0 |
| 2020-10-01 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 0 |
| 2020-09-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 0 |
| 2020-09-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 202 |
| 2020-09-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 6 |
| 2020-09-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 4 |
| 2020-09-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 54 |
| 2020-09-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 0 |
| 2020-09-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.97 | 3,250 |
| 2020-09-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2020-09-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 0 |
| 2020-09-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 135 |
| 2020-09-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.11 | 0 |
| 2020-08-31 | $25.41 | $25.41 | $25.41 | $25.41 | $25.11 | 1 |
| 2020-08-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.11 | 407 |
| 2020-08-27 | $26.47 | $26.47 | $26.47 | $26.47 | $26.16 | 23 |
| 2020-08-26 | $26.47 | $26.47 | $26.47 | $26.47 | $26.16 | 200 |
| 2020-08-25 | $26.93 | $26.93 | $26.93 | $26.93 | $26.62 | 281 |
| 2020-08-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.15 | 0 |
| 2020-08-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.15 | 100 |
| 2020-08-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.18 | 200 |
| 2020-08-19 | $26.82 | $26.82 | $26.70 | $26.70 | $26.39 | 1,134 |
| 2020-08-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 0 |
| 2020-08-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 0 |
| 2020-08-14 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 0 |
| 2020-08-13 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 12 |
| 2020-08-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 0 |
| 2020-08-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 0 |
| 2020-08-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 200 |
| 2020-08-07 | $24.28 | $24.28 | $24.28 | $24.28 | $23.99 | 0 |
| 2020-08-06 | $24.28 | $24.28 | $24.28 | $24.28 | $23.99 | 0 |
| 2020-08-05 | $24.19 | $24.28 | $24.19 | $24.28 | $23.99 | 740 |
| 2020-08-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 0 |
| 2020-08-03 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 130 |
| 2020-07-31 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 70 |
| 2020-07-30 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 0 |
| 2020-07-29 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 0 |
| 2020-07-28 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 0 |
| 2020-07-27 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 250 |
| 2020-07-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 0 |
| 2020-07-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 100 |
| 2020-07-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2020-07-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2020-07-20 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2020-07-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 51 |
| 2020-07-16 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2020-07-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 8 |
| 2020-07-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2020-07-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2020-07-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 1,000 |
| 2020-07-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.45 | 200 |
| 2020-07-08 | $22.18 | $22.18 | $22.18 | $22.18 | $21.92 | 0 |
| 2020-07-07 | $22.18 | $22.18 | $22.18 | $22.18 | $21.92 | 0 |
| 2020-07-06 | $22.18 | $22.18 | $22.18 | $22.18 | $21.92 | 8 |
| 2020-07-02 | $22.18 | $22.18 | $22.18 | $22.18 | $21.92 | 0 |
| 2020-07-01 | $22.00 | $22.18 | $22.00 | $22.18 | $21.92 | 450 |
| 2020-06-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.53 | 0 |
| 2020-06-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.53 | 7 |
| 2020-06-26 | $22.23 | $22.79 | $22.23 | $22.79 | $22.53 | 846 |
| 2020-06-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.33 | 100 |
| 2020-06-24 | $23.51 | $23.51 | $22.59 | $22.59 | $22.33 | 365 |
| 2020-06-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.50 | 60 |
| 2020-06-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.50 | 60 |
| 2020-06-19 | $24.50 | $24.79 | $24.50 | $24.79 | $24.50 | 1,802 |
| 2020-06-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.19 | 0 |
| 2020-06-17 | $22.46 | $22.46 | $22.46 | $22.46 | $22.19 | 0 |
| 2020-06-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.19 | 0 |
| 2020-06-15 | $21.41 | $22.46 | $21.41 | $22.46 | $22.19 | 2,400 |
| 2020-06-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 0 |
| 2020-06-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 0 |
| 2020-06-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 0 |
| 2020-06-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 0 |
| 2020-06-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 103 |
| 2020-06-05 | $24.83 | $24.83 | $24.38 | $24.38 | $24.10 | 340 |
| 2020-06-04 | $25.13 | $25.13 | $25.13 | $25.13 | $24.84 | 552 |
| 2020-06-03 | $26.00 | $26.00 | $25.77 | $26.00 | $25.70 | 573 |
| 2020-06-02 | $25.75 | $25.75 | $25.40 | $25.45 | $25.15 | 1,452 |
| 2020-06-01 | $25.00 | $25.12 | $25.00 | $25.12 | $24.83 | 1,306 |
| 2020-05-29 | $24.15 | $24.15 | $24.15 | $24.15 | $23.87 | 0 |
| 2020-05-28 | $24.15 | $24.15 | $24.15 | $24.15 | $23.87 | 0 |
| 2020-05-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.87 | 0 |
| 2020-05-26 | $24.15 | $24.15 | $24.15 | $24.15 | $23.87 | 0 |
| 2020-05-22 | $24.15 | $24.15 | $24.15 | $24.15 | $23.87 | 30 |
| 2020-05-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.87 | 7 |
| 2020-05-20 | $23.07 | $24.15 | $23.07 | $24.15 | $23.87 | 15,740 |
| 2020-05-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.35 | 0 |
| 2020-05-18 | $22.61 | $22.61 | $22.61 | $22.61 | $22.35 | 17 |
| 2020-05-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.35 | 0 |
| 2020-05-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.35 | 100 |
| 2020-05-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.44 | 100 |
| 2020-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.73 | 300 |
| 2020-05-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.14 | 40 |
| 2020-05-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.14 | 11,928 |
| 2020-05-07 | $22.21 | $22.21 | $22.21 | $22.21 | $21.95 | 10 |
| 2020-05-06 | $22.21 | $22.21 | $22.21 | $22.21 | $21.95 | 31 |
| 2020-05-05 | $22.21 | $22.21 | $22.21 | $22.21 | $21.95 | 1,033 |
| 2020-05-04 | $21.18 | $21.18 | $21.18 | $21.18 | $20.93 | 0 |
| 2020-05-01 | $20.97 | $21.55 | $20.97 | $21.18 | $20.93 | 720 |
| 2020-04-30 | $22.32 | $22.32 | $22.32 | $22.32 | $22.06 | 1,446 |
| 2020-04-29 | $22.32 | $22.32 | $22.32 | $22.32 | $22.06 | 290 |
| 2020-04-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.23 | 1,240 |
| 2020-04-27 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-24 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-23 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2020-04-16 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 250 |
| 2020-04-15 | $20.59 | $20.59 | $20.59 | $20.59 | $20.35 | 0 |
| 2020-04-14 | $20.59 | $20.59 | $20.59 | $20.59 | $20.35 | 500 |
| 2020-04-13 | $20.19 | $20.19 | $20.19 | $20.19 | $19.96 | 500 |
| 2020-04-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.53 | 0 |
| 2020-04-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.53 | 32 |
| 2020-04-07 | $19.49 | $19.49 | $18.75 | $18.75 | $18.53 | 1,250 |
| 2020-04-06 | $15.96 | $15.96 | $15.96 | $15.96 | $15.77 | 49 |
| 2020-04-03 | $16.01 | $16.01 | $15.96 | $15.96 | $15.77 | 200 |
| 2020-04-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.68 | 139 |
| 2020-04-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.30 | 1,001 |
| 2020-03-31 | $16.34 | $16.34 | $16.34 | $16.34 | $16.15 | 0 |
| 2020-03-30 | $16.34 | $16.34 | $16.34 | $16.34 | $16.15 | 0 |
| 2020-03-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.15 | 215 |
| 2020-03-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.68 | 185 |
| 2020-03-25 | $14.27 | $14.27 | $14.27 | $14.27 | $14.10 | 0 |
| 2020-03-24 | $14.27 | $14.27 | $14.27 | $14.27 | $14.10 | 1,035 |
| 2020-03-23 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 176 |
| 2020-03-20 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-03-19 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 2 |
| 2020-03-18 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 346 |
| 2020-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 28 |
| 2020-03-16 | $15.18 | $15.31 | $15.18 | $15.30 | $15.12 | 4,384 |
| 2020-03-13 | $16.48 | $16.48 | $16.48 | $16.48 | $16.29 | 322 |
| 2020-03-12 | $15.18 | $16.46 | $15.18 | $15.54 | $15.36 | 1,559 |
| 2020-03-11 | $18.07 | $18.07 | $18.07 | $18.07 | $17.86 | 0 |
| 2020-03-10 | $18.07 | $18.07 | $18.07 | $18.07 | $17.86 | 525 |
| 2020-03-09 | $18.00 | $18.00 | $17.87 | $17.87 | $17.66 | 850 |
| 2020-03-06 | $20.19 | $20.19 | $20.19 | $20.19 | $19.96 | 194 |
| 2020-03-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.50 | 0 |
| 2020-03-04 | $20.49 | $20.74 | $20.49 | $20.74 | $20.50 | 2,900 |
| 2020-03-03 | $21.07 | $21.07 | $21.07 | $21.07 | $20.83 | 100 |
| 2020-03-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.52 | 61 |
| 2020-02-28 | $19.94 | $19.94 | $19.75 | $19.75 | $19.52 | 1,500 |
| 2020-02-27 | $20.46 | $20.46 | $20.46 | $20.46 | $20.22 | 200 |
| 2020-02-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.56 | 111 |
| 2020-02-25 | $23.01 | $23.01 | $23.01 | $23.01 | $22.74 | 1,000 |
| 2020-02-24 | $23.01 | $23.01 | $23.01 | $23.01 | $22.74 | 43 |
| 2020-02-21 | $23.01 | $23.01 | $23.01 | $23.01 | $22.74 | 1,253 |
| 2020-02-20 | $24.30 | $24.30 | $23.58 | $23.58 | $23.31 | 279 |
| 2020-02-19 | $25.31 | $25.31 | $25.30 | $25.30 | $25.01 | 300 |
| 2020-02-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.43 | 700 |
| 2020-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 0 |
| 2020-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 1 |
| 2020-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 111 |
| 2020-02-10 | $27.53 | $27.69 | $27.53 | $27.69 | $27.37 | 2,209 |
| 2020-02-07 | $28.17 | $28.17 | $28.17 | $28.17 | $27.84 | 36 |
| 2020-02-06 | $28.17 | $28.17 | $28.17 | $28.17 | $27.84 | 0 |
| 2020-02-05 | $28.17 | $28.17 | $28.17 | $28.17 | $27.84 | 200 |
| 2020-02-04 | $26.69 | $26.69 | $26.69 | $26.69 | $26.38 | 0 |
| 2020-02-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.38 | 20 |
| 2020-01-31 | $26.69 | $26.69 | $26.69 | $26.69 | $26.38 | 390 |
| 2020-01-29 | $26.17 | $26.17 | $26.17 | $26.17 | $25.87 | 0 |
| 2020-01-28 | $26.59 | $26.59 | $26.17 | $26.17 | $25.87 | 1,450 |
| 2020-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.69 | 400 |
| 2020-01-24 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 1,000 |
| 2020-01-23 | $27.15 | $27.15 | $27.15 | $27.15 | $26.83 | 1,033 |
| 2020-01-22 | $27.16 | $27.16 | $27.16 | $27.16 | $26.84 | 580 |
| 2020-01-21 | $26.50 | $26.50 | $25.84 | $25.84 | $25.54 | 1,400 |
| 2020-01-17 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 0 |
| 2020-01-16 | $25.64 | $25.77 | $25.64 | $25.77 | $25.47 | 3,700 |
| 2020-01-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.40 | 5 |
| 2020-01-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.40 | 0 |
| 2020-01-13 | $24.23 | $24.69 | $24.23 | $24.69 | $24.40 | 350 |
| 2020-01-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.02 | 0 |
| 2020-01-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.02 | 100 |
| 2020-01-08 | $23.23 | $23.23 | $23.23 | $23.23 | $22.96 | 10 |
| 2020-01-07 | $23.23 | $23.23 | $23.23 | $23.23 | $22.96 | 0 |
| 2020-01-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.96 | 200 |
| 2020-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.02 | 0 |
| 2020-01-02 | $24.69 | $24.70 | $24.30 | $24.30 | $24.02 | 500 |
| 2019-12-31 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 202 |
| 2019-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2019-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2019-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2019-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2019-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 215 |
| 2019-12-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 0 |
| 2019-12-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 0 |
| 2019-12-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 256 |
| 2019-12-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.48 | 0 |
| 2019-12-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.48 | 234 |
| 2019-12-13 | $24.27 | $24.27 | $24.27 | $24.27 | $23.99 | 200 |
| 2019-12-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.04 | 100 |
| 2019-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2019-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 6 |
| 2019-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 5 |
| 2019-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2019-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2019-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2019-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 500 |
| 2019-12-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 0 |
| 2019-11-29 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 0 |
| 2019-11-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 0 |
| 2019-11-26 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 73 |
| 2019-11-25 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 0 |
| 2019-11-22 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 0 |
| 2019-11-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 500 |
| 2019-11-20 | $23.09 | $23.09 | $23.09 | $23.09 | $22.82 | 0 |
| 2019-11-19 | $23.09 | $23.09 | $23.09 | $23.09 | $22.82 | 0 |
| 2019-11-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.82 | 0 |
| 2019-11-15 | $23.09 | $23.09 | $23.09 | $23.09 | $22.82 | 0 |
| 2019-11-14 | $23.09 | $23.09 | $23.09 | $23.09 | $22.82 | 0 |
| 2019-11-13 | $23.08 | $23.09 | $22.55 | $23.09 | $22.82 | 1,200 |
| 2019-11-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 0 |
| 2019-11-11 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 40 |
| 2019-11-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 0 |
| 2019-11-07 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 0 |
| 2019-11-06 | $22.10 | $22.10 | $21.81 | $21.81 | $21.56 | 350 |
| 2019-11-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.45 | 0 |
| 2019-11-04 | $22.58 | $22.71 | $22.58 | $22.71 | $22.45 | 492 |
| 2019-11-01 | $22.04 | $22.04 | $22.04 | $22.04 | $21.78 | 0 |
| 2019-10-31 | $22.04 | $22.04 | $22.04 | $22.04 | $21.78 | 0 |
| 2019-10-30 | $22.04 | $22.04 | $22.04 | $22.04 | $21.78 | 250 |
| 2019-10-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 7 |
| 2019-10-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 0 |
| 2019-10-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 0 |
| 2019-10-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 0 |
| 2019-10-23 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 0 |
| 2019-10-22 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 0 |
| 2019-10-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.02 | 1,000 |
| 2019-10-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.31 | 0 |
| 2019-10-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.31 | 0 |
| 2019-10-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.31 | 0 |
| 2019-10-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.31 | 100 |
| 2019-10-14 | $22.07 | $22.07 | $22.07 | $22.07 | $21.81 | 0 |
| 2019-10-11 | $22.07 | $22.07 | $22.07 | $22.07 | $21.81 | 0 |
| 2019-10-10 | $22.07 | $22.07 | $22.07 | $22.07 | $21.81 | 0 |
| 2019-10-09 | $22.07 | $22.07 | $22.07 | $22.07 | $21.81 | 0 |
| 2019-10-08 | $22.07 | $22.07 | $22.07 | $22.07 | $21.81 | 0 |
| 2019-10-07 | $22.07 | $22.07 | $22.07 | $22.07 | $21.81 | 181 |
| 2019-10-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.59 | 2 |
| 2019-10-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.59 | 0 |
| 2019-10-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.59 | 0 |
| 2019-10-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.59 | 0 |
| 2019-09-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.59 | 46 |
| 2019-09-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.59 | 0 |
| 2019-09-26 | $22.56 | $22.86 | $22.56 | $22.86 | $22.59 | 7,242 |
| 2019-09-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.35 | 100 |
| 2019-09-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.35 | 0 |
| 2019-09-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.35 | 0 |
| 2019-09-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.35 | 0 |
| 2019-09-19 | $23.26 | $23.62 | $23.26 | $23.62 | $23.35 | 2,025 |
| 2019-09-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.30 | 0 |
| 2019-09-17 | $23.57 | $23.57 | $23.57 | $23.57 | $23.30 | 205 |
| 2019-09-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.16 | 2 |
| 2019-09-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.16 | 0 |
| 2019-09-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.16 | 150 |
| 2019-09-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2019-09-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2019-09-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2019-09-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 0 |
| 2019-09-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.63 | 129 |
| 2019-09-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.18 | 50 |
| 2019-09-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.18 | 10 |
| 2019-08-30 | $24.46 | $24.46 | $24.46 | $24.46 | $24.06 | 0 |
| 2019-08-29 | $24.66 | $24.66 | $24.46 | $24.46 | $24.06 | 800 |
| 2019-08-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.89 | 0 |
| 2019-08-27 | $25.31 | $25.31 | $25.31 | $25.31 | $24.89 | 200 |
| 2019-08-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.21 | 0 |
| 2019-08-23 | $24.57 | $24.57 | $23.55 | $23.60 | $23.21 | 1,491 |
| 2019-08-22 | $24.29 | $24.29 | $24.00 | $24.04 | $23.64 | 7,300 |
| 2019-08-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 25 |
| 2019-08-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 23 |
| 2019-08-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 0 |
| 2019-08-15 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 33 |
| 2019-08-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 100 |
| 2019-08-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 100 |
| 2019-08-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 100 |
| 2019-08-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 100 |
| 2019-08-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 0 |
| 2019-08-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 24 |
| 2019-08-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 44 |
| 2019-08-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 7,100 |
| 2019-08-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 7,108 |
| 2019-08-01 | $24.67 | $24.83 | $24.67 | $24.83 | $24.42 | 1,060 |
| 2019-07-31 | $25.49 | $25.49 | $25.20 | $25.20 | $24.78 | 1,300 |
| 2019-07-30 | $25.73 | $25.76 | $25.73 | $25.76 | $25.34 | 100 |
| 2019-07-29 | $25.73 | $25.76 | $25.73 | $25.76 | $25.34 | 100 |
| 2019-07-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.34 | 20 |
| 2019-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.34 | 0 |
| 2019-07-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.34 | 0 |
| 2019-07-23 | $25.73 | $25.76 | $25.73 | $25.76 | $25.34 | 300 |
| 2019-07-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.78 | 0 |
| 2019-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.78 | 600 |
| 2019-07-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.25 | 104 |
| 2019-07-17 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 0 |
| 2019-07-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 0 |
| 2019-07-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.74 | 1,000 |
| 2019-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.60 | 1,000 |
| 2019-07-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 1,000 |
| 2019-07-10 | $24.03 | $24.03 | $24.03 | $24.03 | $23.63 | 0 |
| 2019-07-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.63 | 2,650 |
| 2019-07-08 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
| 2019-07-05 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
| 2019-07-03 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
| 2019-07-02 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
| 2019-07-01 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
| 2019-06-28 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 957 |
| 2019-06-27 | $24.23 | $24.23 | $24.12 | $24.12 | $23.72 | 12,905 |
| 2019-06-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.27 | 0 |
| 2019-06-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.27 | 0 |
| 2019-06-24 | $23.67 | $23.67 | $23.67 | $23.67 | $23.27 | 500 |
| 2019-06-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.32 | 0 |
| 2019-06-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.32 | 1 |
| 2019-06-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.32 | 129 |
| 2019-06-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.32 | 150 |
| 2019-06-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.57 | 0 |
| 2019-06-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.57 | 0 |
| 2019-06-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.57 | 10,556 |
| 2019-06-11 | $22.54 | $22.54 | $22.54 | $22.54 | $22.17 | 500 |
| 2019-06-06 | $20.73 | $20.73 | $20.73 | $20.73 | $20.39 | 0 |
| 2019-06-05 | $20.73 | $20.73 | $20.73 | $20.73 | $20.39 | 0 |
| 2019-06-04 | $20.73 | $20.73 | $20.73 | $20.73 | $20.39 | 400 |
| 2019-06-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.17 | 44 |
| 2019-05-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.17 | 500 |
| 2019-05-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 11 |
| 2019-05-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-16 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 0 |
| 2019-05-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.95 | 100 |
| 2019-05-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-03 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-05-01 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-04-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-04-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 0 |
| 2019-04-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.12 | 250 |
| 2019-04-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2019-04-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2019-04-22 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2019-04-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2019-04-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2019-04-15 | $23.21 | $23.25 | $23.21 | $23.25 | $22.86 | 3,823 |
| 2019-04-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.45 | 0 |
| 2019-04-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.45 | 0 |
| 2019-04-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.45 | 0 |
| 2019-04-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.45 | 0 |
| 2019-04-08 | $22.82 | $22.83 | $22.82 | $22.83 | $22.45 | 700 |
| 2019-04-05 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 0 |
| 2019-04-04 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 100 |
| 2019-04-03 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 3 |
| 2019-04-02 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 0 |
| 2019-04-01 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 0 |
| 2019-03-29 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 0 |
| 2019-03-28 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 0 |
| 2019-03-27 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 0 |
| 2019-03-26 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 0 |
| 2019-03-25 | $22.29 | $22.29 | $22.29 | $22.29 | $21.92 | 125 |
| 2019-03-22 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 0 |
| 2019-03-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 0 |
| 2019-03-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 0 |
| 2019-03-19 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 112 |
| 2019-03-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.74 | 160 |
| 2019-03-14 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-13 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-12 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-11 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-08 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-07 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-06 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 1,000 |
| 2019-03-05 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-04 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-03-01 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 0 |
| 2019-02-28 | $24.27 | $24.27 | $24.27 | $24.27 | $23.75 | 0 |
| 2019-02-27 | $24.27 | $24.27 | $24.27 | $24.27 | $23.75 | 0 |
| 2019-02-26 | $24.27 | $24.27 | $24.27 | $24.27 | $23.75 | 28 |
| 2019-02-25 | $24.27 | $24.27 | $24.27 | $24.27 | $23.75 | 110 |
| 2019-02-22 | $24.42 | $24.42 | $24.23 | $24.27 | $23.75 | 3,255 |
| 2019-02-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.18 | 1,220 |
| 2019-02-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.18 | 0 |
| 2019-02-19 | $22.66 | $22.66 | $22.66 | $22.66 | $22.18 | 378 |
| 2019-02-15 | $19.67 | $19.67 | $19.67 | $19.67 | $19.26 | 400 |
| 2019-02-14 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 50 |
| 2019-02-13 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 50 |
| 2019-02-12 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 2,000 |
| 2019-02-11 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 0 |
| 2019-02-08 | $19.07 | $19.07 | $19.07 | $19.07 | $18.67 | 1,000 |
| 2019-02-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-02-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-02-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 70 |
| 2019-02-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-02-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.69 | 0 |
| 2019-01-22 | $16.85 | $17.05 | $16.85 | $17.05 | $16.69 | 700 |
| 2019-01-18 | $16.86 | $16.86 | $16.86 | $16.86 | $16.50 | 0 |
| 2019-01-17 | $16.96 | $16.96 | $16.86 | $16.86 | $16.50 | 700 |
| 2019-01-16 | $16.57 | $16.57 | $16.57 | $16.57 | $16.22 | 0 |
| 2019-01-15 | $16.60 | $16.60 | $16.57 | $16.57 | $16.22 | 2,000 |
| 2019-01-14 | $16.57 | $16.58 | $16.57 | $16.58 | $16.23 | 2,000 |
| 2019-01-11 | $15.66 | $15.66 | $15.66 | $15.66 | $15.33 | 0 |
| 2019-01-10 | $15.66 | $15.66 | $15.66 | $15.66 | $15.33 | 0 |
| 2019-01-09 | $15.66 | $15.66 | $15.66 | $15.66 | $15.33 | 200 |
| 2019-01-08 | $15.58 | $15.58 | $15.58 | $15.58 | $15.25 | 0 |
| 2019-01-07 | $15.58 | $15.58 | $15.58 | $15.58 | $15.25 | 31 |
| 2019-01-04 | $15.58 | $15.58 | $15.58 | $15.58 | $15.25 | 0 |
| 2019-01-03 | $15.58 | $15.58 | $15.58 | $15.58 | $15.25 | 0 |
| 2018-12-31 | $15.58 | $15.58 | $15.58 | $15.58 | $15.25 | 1,500 |
| 2018-12-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.68 | 6,800 |
| 2018-12-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.68 | 0 |
| 2018-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.68 | 0 |
| 2018-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.68 | 0 |
| 2018-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.68 | 0 |
| 2018-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.68 | 360 |
| 2018-12-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.04 | 0 |
| 2018-12-14 | $15.36 | $15.36 | $15.36 | $15.36 | $15.04 | 1,500 |
| 2018-12-13 | $15.72 | $15.72 | $15.72 | $15.72 | $15.39 | 31 |
| 2018-12-12 | $15.67 | $15.72 | $15.67 | $15.72 | $15.39 | 500 |
| 2018-12-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.88 | 500 |
| 2018-12-10 | $16.09 | $16.09 | $16.09 | $16.09 | $15.75 | 0 |
| 2018-12-07 | $16.09 | $16.09 | $16.09 | $16.09 | $15.75 | 0 |
| 2018-12-06 | $16.09 | $16.09 | $16.09 | $16.09 | $15.75 | 500 |
| 2018-12-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 0 |
| 2018-12-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 0 |
| 2018-11-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 450 |
| 2018-11-29 | $16.37 | $16.37 | $16.37 | $16.37 | $16.02 | 200 |
| 2018-11-28 | $15.09 | $15.09 | $15.09 | $15.09 | $14.77 | 0 |
| 2018-11-27 | $15.09 | $15.09 | $15.09 | $15.09 | $14.77 | 0 |
| 2018-11-26 | $15.09 | $15.09 | $15.09 | $15.09 | $14.77 | 500 |
| 2018-11-21 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2018-11-20 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2018-11-19 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 240 |
| 2018-11-16 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 0 |
| 2018-11-15 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 0 |
| 2018-11-14 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 0 |
| 2018-11-13 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 0 |
| 2018-11-12 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 250 |
| 2018-11-09 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-11-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-11-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-11-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-11-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-11-02 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-11-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-10-31 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2018-10-30 | $15.61 | $15.61 | $15.52 | $15.52 | $15.19 | 800 |
| 2018-10-29 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-25 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-23 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-22 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-19 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-18 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-17 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-16 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-15 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-10 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-09 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-08 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 73 |
| 2018-10-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 50 |
| 2018-10-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-02 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-10-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-09-28 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-09-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 5 |
| 2018-09-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-09-25 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 0 |
| 2018-09-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 2,000 |
| 2018-09-21 | $19.12 | $19.12 | $19.12 | $19.12 | $18.72 | 1,100 |
| 2018-09-20 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-19 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-18 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-17 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-14 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-13 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-12 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-10 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-07 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-06 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-05 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-09-04 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-08-31 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-08-30 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-08-29 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-08-28 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 50 |
| 2018-08-27 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 0 |
| 2018-08-24 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 2 |
| 2018-08-23 | $21.17 | $21.17 | $21.17 | $21.17 | $20.72 | 500 |
| 2018-08-22 | $21.00 | $21.01 | $20.91 | $20.91 | $20.47 | 1,572 |
| 2018-08-21 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-20 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-17 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-16 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-15 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-14 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-13 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-10 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 5,000 |
| 2018-08-09 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-08 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 6 |
| 2018-08-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-08-03 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 50 |
| 2018-08-02 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 15 |
| 2018-08-01 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-31 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-30 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-26 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-25 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-24 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-23 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 0 |
| 2018-07-20 | $16.01 | $16.01 | $16.01 | $16.01 | $15.67 | 500 |
| 2018-07-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 400 |
| 2018-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2018-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2018-07-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 200 |
| 2018-07-13 | $16.63 | $16.63 | $16.63 | $16.63 | $16.28 | 0 |
| 2018-07-12 | $16.63 | $16.63 | $16.63 | $16.63 | $16.28 | 0 |
| 2018-07-11 | $16.63 | $16.63 | $16.63 | $16.63 | $16.28 | 67 |
| 2018-07-10 | $16.63 | $16.63 | $16.63 | $16.63 | $16.28 | 1,500 |
| 2018-07-09 | $15.89 | $15.89 | $15.89 | $15.89 | $15.56 | 0 |
| 2018-07-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.56 | 0 |
| 2018-07-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.56 | 0 |
| 2018-07-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.56 | 0 |
| 2018-07-02 | $16.40 | $16.40 | $15.89 | $15.89 | $15.56 | 522 |
| 2018-06-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.45 | 272 |
| 2018-06-28 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 0 |
| 2018-06-27 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 0 |
| 2018-06-26 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 0 |
| 2018-06-25 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 200 |
| 2018-06-22 | $18.15 | $18.15 | $18.15 | $18.15 | $17.77 | 0 |
| 2018-06-21 | $18.14 | $18.15 | $18.14 | $18.15 | $17.77 | 3,043 |
| 2018-06-20 | $17.26 | $17.26 | $17.26 | $17.26 | $16.90 | 1,000 |
| 2018-06-19 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 0 |
| 2018-06-18 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 0 |
| 2018-06-15 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 0 |
| 2018-06-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 0 |
| 2018-06-13 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 0 |
| 2018-06-12 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 0 |
| 2018-06-11 | $17.54 | $17.54 | $17.54 | $17.54 | $17.17 | 1,500 |
| 2018-06-08 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 80 |
| 2018-06-07 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-06-06 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-06-05 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-06-04 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-06-01 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-05-31 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-05-30 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 0 |
| 2018-05-29 | $15.04 | $15.04 | $15.04 | $15.04 | $14.72 | 2,000 |
| 2018-05-25 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 0 |
| 2018-05-24 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 0 |
| 2018-05-23 | $16.03 | $16.03 | $16.03 | $16.03 | $15.69 | 200 |
| 2018-05-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.63 | 0 |
| 2018-05-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.63 | 0 |
| 2018-05-18 | $16.99 | $16.99 | $16.99 | $16.99 | $16.63 | 0 |
| 2018-05-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.63 | 300 |
| 2018-05-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-05-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 0 |
| 2018-05-14 | $16.73 | $16.90 | $16.73 | $16.90 | $16.54 | 3,300 |
| 2018-05-11 | $16.71 | $16.71 | $16.71 | $16.71 | $16.36 | 1,000 |
| 2018-05-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.17 | 1,000 |
| 2018-05-09 | $16.21 | $16.21 | $16.21 | $16.21 | $15.87 | 0 |
| 2018-05-08 | $16.21 | $16.21 | $16.21 | $16.21 | $15.87 | 600 |
| 2018-05-07 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-05-04 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-05-03 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-05-02 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-05-01 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-04-30 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-04-27 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-04-26 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-04-25 | $15.21 | $15.21 | $15.21 | $15.21 | $14.89 | 0 |
| 2018-04-24 | $15.32 | $15.32 | $15.21 | $15.21 | $14.89 | 2,047 |
| 2018-04-23 | $14.94 | $14.97 | $14.94 | $14.94 | $14.63 | 920 |
| 2018-04-20 | $15.51 | $15.51 | $15.51 | $15.51 | $15.18 | 0 |
| 2018-04-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.18 | 100 |
| 2018-04-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.23 | 0 |
| 2018-04-17 | $14.54 | $14.54 | $14.54 | $14.54 | $14.23 | 0 |
| 2018-04-16 | $14.54 | $14.54 | $14.54 | $14.54 | $14.23 | 0 |
| 2018-04-13 | $14.54 | $14.54 | $14.54 | $14.54 | $14.23 | 0 |
| 2018-04-12 | $14.99 | $14.99 | $14.54 | $14.54 | $14.23 | 4,299 |
| 2018-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.93 | 370 |
| 2018-04-10 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 0 |
| 2018-04-09 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 0 |
| 2018-04-06 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 123,466 |
| 2018-04-05 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 6 |
| 2018-04-04 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 0 |
| 2018-04-03 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 0 |
| 2018-04-02 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 0 |
| 2018-03-29 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 76,535 |
| 2018-03-28 | $16.17 | $16.17 | $16.17 | $16.17 | $15.83 | 1,000 |
| 2018-03-27 | $16.39 | $16.39 | $16.39 | $16.39 | $16.04 | 125 |
| 2018-03-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2018-03-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2018-03-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 600 |
| 2018-03-21 | $17.29 | $17.29 | $17.29 | $17.29 | $16.93 | 0 |
| 2018-03-20 | $17.29 | $17.29 | $17.29 | $17.29 | $16.93 | 0 |
| 2018-03-19 | $17.29 | $17.29 | $17.29 | $17.29 | $16.93 | 14 |
| 2018-03-16 | $17.28 | $17.29 | $17.28 | $17.29 | $16.93 | 470 |
| 2018-03-15 | $17.47 | $17.47 | $17.43 | $17.43 | $17.06 | 650 |
| 2018-03-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.66 | 0 |
| 2018-03-13 | $17.02 | $17.02 | $17.02 | $17.02 | $16.66 | 0 |
| 2018-03-12 | $17.55 | $17.55 | $17.02 | $17.02 | $16.66 | 270 |
| 2018-03-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.49 | 0 |
| 2018-03-08 | $15.82 | $15.82 | $15.82 | $15.82 | $15.49 | 40 |
| 2018-03-07 | $15.82 | $15.82 | $15.82 | $15.82 | $15.49 | 0 |
| 2018-03-06 | $15.82 | $15.82 | $15.82 | $15.82 | $15.49 | 2,000 |
| 2018-03-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.15 | 0 |
| 2018-03-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.15 | 0 |
| 2018-03-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.06 | 0 |
| 2018-02-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.06 | 0 |
| 2018-02-27 | $15.48 | $15.48 | $15.48 | $15.48 | $15.06 | 0 |
| 2018-02-26 | $15.83 | $15.83 | $15.48 | $15.48 | $15.06 | 1,602 |
| 2018-02-23 | $15.66 | $15.66 | $15.66 | $15.66 | $15.23 | 0 |
| 2018-02-22 | $15.13 | $15.66 | $15.13 | $15.66 | $15.23 | 965 |
| 2018-02-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.34 | 0 |
| 2018-02-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.34 | 200 |
| 2018-02-16 | $11.74 | $11.74 | $11.74 | $11.74 | $11.42 | 0 |
| 2018-02-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.42 | 100 |
| 2018-02-14 | $11.42 | $11.42 | $11.42 | $11.42 | $11.11 | 0 |
| 2018-02-13 | $11.42 | $11.42 | $11.42 | $11.42 | $11.11 | 0 |
| 2018-02-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.11 | 900 |
| 2018-02-09 | $11.52 | $11.52 | $11.52 | $11.52 | $11.20 | 0 |
| 2018-02-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.20 | 0 |
| 2018-02-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.20 | 0 |
| 2018-02-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.20 | 4,000 |
| 2018-02-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 67 |
| 2018-02-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-02-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-30 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-29 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-26 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 25 |
| 2018-01-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-23 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 0 |
| 2018-01-22 | $11.79 | $11.79 | $11.79 | $11.79 | $11.47 | 100 |
| 2018-01-19 | $11.62 | $11.62 | $11.50 | $11.50 | $11.18 | 1,200 |
| 2018-01-18 | $11.17 | $11.17 | $11.17 | $11.17 | $10.86 | 0 |
| 2018-01-17 | $11.17 | $11.17 | $11.17 | $11.17 | $10.86 | 400 |
| 2018-01-16 | $11.17 | $11.17 | $11.17 | $11.17 | $10.86 | 0 |
| 2018-01-12 | $11.17 | $11.17 | $11.17 | $11.17 | $10.86 | 400 |
| 2018-01-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 0 |
| 2018-01-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 175 |
| 2018-01-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.17 | 17 |
| 2018-01-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.17 | 0 |
| 2018-01-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.17 | 115 |
| 2018-01-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 5 |
| 2018-01-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 0 |
| 2018-01-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 0 |
| 2017-12-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.16 | 305 |
| 2017-12-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.13 | 0 |
| 2017-12-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.13 | 1,300 |
| 2017-12-26 | $10.59 | $10.59 | $10.51 | $10.51 | $10.22 | 1,354 |
| 2017-12-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.43 | 0 |
| 2017-12-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.43 | 1,000 |
| 2017-12-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.30 | 0 |
| 2017-12-19 | $10.60 | $10.60 | $10.59 | $10.59 | $10.30 | 5,500 |
| 2017-12-18 | $10.34 | $10.43 | $10.34 | $10.43 | $10.14 | 1,150 |
| 2017-12-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.62 | 13,005 |
| 2017-12-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.62 | 825 |
| 2017-12-13 | $9.74 | $9.74 | $9.66 | $9.70 | $9.43 | 5,550 |
| 2017-12-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.46 | 0 |
| 2017-12-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.46 | 1,000 |
| 2017-12-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.42 | 2,700 |
| 2017-12-07 | $9.69 | $9.69 | $9.67 | $9.67 | $9.40 | 1,725 |
| 2017-12-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.29 | 0 |
| 2017-12-05 | $9.62 | $9.62 | $9.55 | $9.55 | $9.29 | 2,001 |
| 2017-12-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.52 | 1,130 |
| 2017-12-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.83 | 0 |
| 2017-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $9.83 | 0 |
| 2017-11-29 | $10.50 | $10.50 | $10.11 | $10.11 | $9.83 | 700 |
| 2017-11-28 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2017-11-27 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2017-11-24 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 1,100 |
| 2017-11-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.92 | 9,500 |
| 2017-11-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 0 |
| 2017-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 8,300 |
| 2017-11-17 | $9.76 | $9.87 | $9.76 | $9.87 | $9.60 | 700 |
| 2017-11-16 | $9.78 | $9.80 | $9.76 | $9.76 | $9.49 | 800 |
| 2017-11-15 | $9.98 | $9.98 | $9.90 | $9.90 | $9.63 | 1,900 |
| 2017-11-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.58 | 1,060 |
| 2017-11-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.87 | 0 |
| 2017-11-10 | $10.15 | $10.15 | $10.15 | $10.15 | $9.87 | 2,900 |
| 2017-11-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.42 | 119 |
| 2017-11-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.42 | 0 |
| 2017-11-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.42 | 500 |
| 2017-11-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.39 | 1,170 |
| 2017-11-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.39 | 0 |
| 2017-11-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.39 | 2,700 |
| 2017-11-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.99 | 0 |
| 2017-10-31 | $9.21 | $9.24 | $9.21 | $9.24 | $8.99 | 600 |
| 2017-10-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.70 | 0 |
| 2017-10-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.70 | 450 |
| 2017-10-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.55 | 283 |
| 2017-10-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.46 | 700 |
| 2017-10-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.46 | 3,000 |
| 2017-10-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2017-10-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2017-10-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 100 |
| 2017-10-18 | $9.11 | $9.11 | $9.11 | $9.11 | $8.86 | 0 |
| 2017-10-17 | $9.11 | $9.11 | $9.11 | $9.11 | $8.86 | 0 |
| 2017-10-16 | $9.11 | $9.11 | $9.11 | $9.11 | $8.86 | 60 |
| 2017-10-13 | $9.11 | $9.11 | $9.11 | $9.11 | $8.86 | 100 |
| 2017-10-12 | $9.17 | $9.17 | $9.17 | $9.17 | $8.92 | 500 |
| 2017-10-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.43 | 0 |
| 2017-10-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.43 | 1,425 |
| 2017-10-09 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 0 |
| 2017-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.35 | 11,600 |
| 2017-10-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.33 | 0 |
| 2017-10-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.33 | 10 |
| 2017-10-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.33 | 0 |
| 2017-10-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.33 | 0 |
| 2017-09-29 | $8.56 | $8.56 | $8.56 | $8.56 | $8.33 | 0 |
| 2017-09-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.33 | 750 |
| 2017-09-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.07 | 3,857 |
| 2017-09-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.30 | 0 |
| 2017-09-25 | $8.53 | $8.53 | $8.53 | $8.53 | $8.30 | 322 |
| 2017-09-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 500 |
| 2017-09-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 0 |
| 2017-09-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 14,822 |
| 2017-09-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 0 |
| 2017-09-18 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 0 |
| 2017-09-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 0 |
| 2017-09-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 119 |
| 2017-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.12 | 3,150 |
| 2017-09-12 | $8.07 | $8.07 | $8.07 | $8.07 | $7.85 | 0 |
| 2017-09-11 | $8.18 | $8.18 | $8.07 | $8.07 | $7.85 | 700 |
| 2017-09-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.77 | 0 |
| 2017-09-07 | $8.02 | $8.02 | $7.99 | $7.99 | $7.77 | 27,000 |
| 2017-09-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.63 | 0 |
| 2017-09-05 | $7.75 | $7.85 | $7.75 | $7.85 | $7.63 | 74,156 |
| 2017-09-01 | $7.78 | $7.79 | $7.78 | $7.78 | $7.57 | 26,733 |
| 2017-08-31 | $7.69 | $7.69 | $7.69 | $7.69 | $7.48 | 0 |
| 2017-08-30 | $7.34 | $7.69 | $7.34 | $7.69 | $7.48 | 600 |
| 2017-08-29 | $7.34 | $7.69 | $7.34 | $7.69 | $7.48 | 325 |
| 2017-08-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 700 |
| 2017-08-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 15 |
| 2017-08-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 75 |
| 2017-08-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2017-08-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 8 |
| 2017-08-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 2,000 |
| 2017-07-31 | $7.04 | $7.04 | $7.04 | $7.04 | $6.85 | 239 |
| 2017-07-28 | $7.04 | $7.04 | $7.04 | $7.04 | $6.85 | 0 |
| 2017-07-27 | $7.04 | $7.04 | $7.04 | $7.04 | $6.85 | 2,175 |
| 2017-07-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2017-07-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 2,000 |
| 2017-07-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2017-07-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 0 |
| 2017-07-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.44 | 300 |
| 2017-07-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.27 | 0 |
| 2017-07-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.27 | 0 |
| 2017-07-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.27 | 225 |
| 2017-07-14 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-13 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-12 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-11 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-10 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-07 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-07-03 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-30 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-29 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-28 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-27 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-26 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-23 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 100 |
| 2017-06-22 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 130 |
| 2017-06-21 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-20 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-19 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 0 |
| 2017-06-16 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 230 |
| 2017-06-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.92 | 230 |
| 2017-06-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2017-06-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2017-06-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 10 |
| 2017-06-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2017-06-08 | $6.49 | $6.50 | $6.49 | $6.50 | $6.32 | 8,195 |
| 2017-06-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.37 | 0 |
| 2017-06-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.37 | 300 |
| 2017-06-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.43 | 0 |
| 2017-06-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.43 | 500 |
| 2017-06-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.30 | 0 |
| 2017-05-31 | $6.48 | $6.48 | $6.48 | $6.48 | $6.30 | 0 |
| 2017-05-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.30 | 0 |
| 2017-05-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.30 | 0 |
| 2017-05-25 | $6.45 | $6.50 | $6.45 | $6.48 | $6.30 | 31,480 |
| 2017-05-24 | $6.44 | $6.44 | $6.44 | $6.44 | $6.26 | 0 |
| 2017-05-23 | $6.44 | $6.44 | $6.44 | $6.44 | $6.26 | 0 |
| 2017-05-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.26 | 200 |
| 2017-05-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.18 | 0 |
| 2017-05-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.18 | 0 |
| 2017-05-17 | $6.38 | $6.38 | $6.35 | $6.35 | $6.18 | 1,435 |
| 2017-05-16 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-15 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-11 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-10 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 2,000 |
| 2017-05-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-05-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-04-28 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-04-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-04-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 0 |
| 2017-04-25 | $6.34 | $6.34 | $6.34 | $6.34 | $6.17 | 1,577 |
| 2017-04-24 | $5.97 | $5.97 | $5.97 | $5.97 | $5.81 | 0 |
| 2017-04-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.81 | 12,000 |
| 2017-04-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.67 | 0 |
| 2017-04-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.67 | 0 |
| 2017-04-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.67 | 0 |
| 2017-04-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.67 | 1,000 |
| 2017-04-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.53 | 0 |
| 2017-04-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.53 | 0 |
| 2017-04-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.53 | 170 |
| 2017-04-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.65 | 200 |
| 2017-04-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 13 |
| 2017-04-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2017-04-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2017-04-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2017-04-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2017-03-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2017-03-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2017-03-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 200 |
| 2017-03-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.44 | 0 |
| 2017-03-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.44 | 0 |
| 2017-03-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.44 | 0 |
| 2017-03-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.44 | 100 |
| 2017-03-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.68 | 0 |
| 2017-03-21 | $5.84 | $5.84 | $5.84 | $5.84 | $5.68 | 0 |
| 2017-03-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.68 | 500 |
| 2017-03-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 0 |
| 2017-03-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 0 |
| 2017-03-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 0 |
| 2017-03-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 3,900 |
| 2017-03-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 0 |
| 2017-03-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 0 |
| 2017-03-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 0 |
| 2017-03-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 0 |
| 2017-03-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 0 |
| 2017-03-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 0 |
| 2017-03-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 0 |
| 2017-03-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.51 | 200 |
| 2017-03-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 20,000 |
| 2017-02-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 0 |
| 2017-02-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.01 | 2,500 |
| 2017-02-08 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-02-07 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-02-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-02-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-02-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-31 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-30 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-27 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-26 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-25 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 11 |
| 2017-01-24 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-23 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-20 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-19 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 75 |
| 2017-01-18 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 0 |
| 2017-01-17 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 2,500 |
| 2017-01-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 300 |
| 2017-01-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2017-01-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-28 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
| 2016-12-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 200 |
| 2016-12-20 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-19 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-16 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-15 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-13 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-12 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-08 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-07 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 0 |
| 2016-12-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.79 | 170 |
| 2016-12-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-12-02 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-12-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-30 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-29 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-28 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-25 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-23 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-21 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-18 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 0 |
| 2016-11-17 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 135 |
| 2016-11-16 | $6.15 | $6.15 | $6.15 | $6.15 | $5.89 | 0 |
| 2016-11-15 | $6.15 | $6.15 | $6.15 | $6.15 | $5.89 | 540 |
| 2016-11-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 0 |
| 2016-11-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.13 | 100 |
| 2016-11-02 | $5.31 | $5.32 | $5.31 | $5.32 | $5.10 | 200 |
| 2016-11-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.21 | 0 |
| 2016-10-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.21 | 0 |
| 2016-10-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.21 | 0 |
| 2016-10-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.21 | 100 |
| 2016-10-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 12 |
| 2016-10-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 0 |
| 2016-10-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.70 | 100 |
| 2016-10-05 | $7.16 | $7.16 | $7.16 | $7.16 | $6.86 | 0 |
| 2016-10-04 | $7.00 | $7.16 | $7.00 | $7.16 | $6.86 | 235 |
| 2016-10-03 | $7.19 | $7.19 | $7.19 | $7.19 | $6.89 | 2,500 |
| 2016-09-30 | $7.13 | $7.13 | $7.13 | $7.13 | $6.84 | 0 |
| 2016-09-29 | $7.13 | $7.13 | $7.13 | $7.13 | $6.84 | 0 |
| 2016-09-28 | $7.13 | $7.13 | $7.13 | $7.13 | $6.84 | 0 |
| 2016-09-27 | $7.13 | $7.13 | $7.13 | $7.13 | $6.84 | 100 |
| 2016-09-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-23 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-22 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-21 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 10 |
| 2016-09-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-19 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-16 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-15 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2016-09-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 135 |
| 2016-09-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2016-09-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2016-09-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2016-09-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2016-09-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2016-09-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2016-09-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 1,430 |
| 2016-08-31 | $7.10 | $7.10 | $7.10 | $7.10 | $6.81 | 50 |
| 2016-08-30 | $7.10 | $7.10 | $7.10 | $7.10 | $6.81 | 0 |
| 2016-08-29 | $7.10 | $7.10 | $7.10 | $7.10 | $6.81 | 283 |
| 2016-08-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 2,175 |
| 2016-08-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-23 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 96 |
| 2016-08-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 0 |
| 2016-08-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 405 |
| 2016-08-10 | $5.75 | $5.76 | $5.75 | $5.76 | $5.52 | 4,350 |
| 2016-08-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-08-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-08-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-08-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-08-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-08-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-08-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-29 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 0 |
| 2016-07-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.00 | 100 |
| 2016-07-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-07-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 600 |
| 2016-07-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2016-06-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 100 |
| 2016-06-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 44 |
| 2016-06-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-06-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-06-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 1,200 |
| 2016-06-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-21 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-16 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2016-06-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 400 |
| 2016-06-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-06-09 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-06-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-06-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-06-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 110 |
| 2016-06-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.44 | 100 |
| 2016-06-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-06-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-05-31 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-05-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-05-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 0 |
| 2016-05-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.24 | 100 |
| 2016-05-24 | $4.37 | $4.37 | $4.33 | $4.33 | $4.15 | 20,000 |
| 2016-05-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 0 |
| 2016-05-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 0 |
| 2016-05-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 400 |
| 2016-05-18 | $4.77 | $4.77 | $4.77 | $4.77 | $4.57 | 0 |
| 2016-05-17 | $4.77 | $4.77 | $4.77 | $4.77 | $4.57 | 0 |
| 2016-05-16 | $4.77 | $4.77 | $4.77 | $4.77 | $4.57 | 0 |
| 2016-05-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.57 | 100 |
| 2016-05-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-05-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2016-04-29 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 612 |
| 2016-04-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 0 |
| 2016-04-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 100 |
| 2016-04-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 20 |
| 2016-04-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-04-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-03-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-03-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-03-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-03-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 110 |
| 2016-03-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2016-03-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2016-03-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2016-03-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2016-03-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 500 |
| 2016-03-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.11 | 0 |
| 2016-03-16 | $4.29 | $4.29 | $4.29 | $4.29 | $4.11 | 500 |
| 2016-03-15 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-14 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-10 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 1,200 |
| 2016-03-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-03-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-16 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-10 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-02-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 300 |
| 2016-01-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-01-20 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 100 |
| 2016-01-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-14 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-13 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-12 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-11 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-08 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-07 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2016-01-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2015-12-31 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 0 |
| 2015-12-30 | $3.37 | $3.37 | $3.37 | $3.37 | $3.23 | 1,514 |
| 2015-12-29 | $3.33 | $3.33 | $3.33 | $3.33 | $3.19 | 0 |
| 2015-12-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.19 | 0 |
| 2015-12-24 | $3.33 | $3.33 | $3.33 | $3.33 | $3.19 | 0 |
| 2015-12-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.19 | 5,413 |
| 2015-12-22 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-21 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-18 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-16 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-15 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-14 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-11 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-10 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-09 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-08 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-12-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-30 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-25 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-20 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 0 |
| 2015-11-19 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 24,000 |
| 2015-11-18 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 780 |
| 2015-11-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.27 | 780 |
| 2015-10-30 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-29 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-28 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-27 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-26 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-23 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-22 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-21 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-20 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-19 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 0 |
| 2015-10-16 | $3.17 | $3.30 | $3.17 | $3.30 | $3.16 | 3,000 |
| 2015-10-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2015-10-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 300 |
| 2015-10-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-12 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-08 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-07 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-06 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-02 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-10-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-30 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-29 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-28 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-25 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-24 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-23 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-22 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-21 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-18 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-17 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-16 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-15 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-14 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-11 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-10 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
| 2015-09-08 | $2.97 | $2.97 | $2.97 | $2.97 | $2.85 | 0 |
Altium (ALMFF) News Headlines
Recent Altium (ALMFF) News
Similar Companies to Altium (ALMFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |