Advanced Metallurgical Group N.V. (AMVMF) Exchange: PINK
Data as of April 25, 2024
$25.00 ($0.00) 0.00%
Advanced Metallurgical Group N.V. - Daily Information
Click for more stock information on Advanced Metallurgical Group N.V..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $25.00 |
About Advanced Metallurgical Group N.V. (AMVMF)
No Description Available
Invest in Advanced Metallurgical Group N.V. (AMVMF)
Historical Stock Data for Advanced Metallurgical Group N.V. (AMVMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2024-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-19 | $25.70 | $25.70 | $25.00 | $25.00 | $25.00 | 300 |
| 2024-04-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2024-04-17 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 100 |
| 2024-04-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2024-04-15 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2024-04-12 | $26.00 | $26.16 | $26.00 | $26.16 | $26.16 | 600 |
| 2024-04-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 200 |
| 2024-04-10 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 390 |
| 2024-04-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,043 |
| 2024-04-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,043 |
| 2024-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 409 |
| 2024-04-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 90 |
| 2024-04-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 50 |
| 2024-04-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 50 |
| 2024-03-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 40 |
| 2024-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2024-03-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-03-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-03-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 100 |
| 2024-03-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-03-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 50 |
| 2024-03-12 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-03-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 50 |
| 2024-03-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-03-07 | $22.77 | $23.74 | $22.77 | $23.74 | $23.74 | 961 |
| 2024-03-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2024-03-05 | $23.15 | $23.15 | $22.77 | $22.77 | $22.77 | 210 |
| 2024-03-04 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2024-03-01 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 241 |
| 2024-02-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2024-02-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 241 |
| 2024-02-27 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-02-26 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-02-23 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 10,000 |
| 2024-02-22 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 13,000 |
| 2024-02-21 | $20.38 | $20.38 | $20.11 | $20.11 | $20.11 | 500 |
| 2024-02-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 100 |
| 2024-02-16 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2024-02-15 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2024-02-14 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 250 |
| 2024-02-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 256 |
| 2024-02-12 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2024-02-09 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 2,808 |
| 2024-02-08 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 1 |
| 2024-02-07 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 79 |
| 2024-02-06 | $20.55 | $20.55 | $20.19 | $20.19 | $20.19 | 1,420 |
| 2024-02-05 | $20.17 | $20.17 | $20.00 | $20.11 | $20.11 | 850 |
| 2024-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,071 |
| 2024-02-01 | $21.00 | $21.00 | $20.60 | $20.60 | $20.60 | 1,000 |
| 2024-01-31 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 100 |
| 2024-01-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 100 |
| 2024-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2024-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2024-01-19 | $21.71 | $21.71 | $21.30 | $21.30 | $21.30 | 3,100 |
| 2024-01-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 2024-01-17 | $21.75 | $21.75 | $21.47 | $21.64 | $21.64 | 1,050 |
| 2024-01-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 100 |
| 2024-01-12 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 100 |
| 2024-01-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2024-01-10 | $23.00 | $23.00 | $22.44 | $22.44 | $22.44 | 286 |
| 2024-01-09 | $23.00 | $23.13 | $23.00 | $23.13 | $23.13 | 2,270 |
| 2024-01-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2024-01-05 | $23.30 | $23.41 | $23.20 | $23.41 | $23.41 | 778 |
| 2024-01-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 25 |
| 2024-01-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 710 |
| 2024-01-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-12-29 | $25.21 | $25.21 | $24.85 | $24.85 | $24.85 | 200 |
| 2023-12-28 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 501 |
| 2023-12-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-12-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1,109 |
| 2023-12-22 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-12-21 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 30 |
| 2023-12-20 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 200 |
| 2023-12-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-12-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 30 |
| 2023-12-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 500 |
| 2023-12-14 | $24.84 | $24.99 | $24.84 | $24.99 | $24.99 | 2,350 |
| 2023-12-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 50 |
| 2023-12-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-12-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-12-08 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-12-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 275 |
| 2023-12-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 17 |
| 2023-12-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 37 |
| 2023-12-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 100 |
| 2023-12-01 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 100 |
| 2023-11-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 100 |
| 2023-11-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 200 |
| 2023-11-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-11-27 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-11-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 66 |
| 2023-11-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 103 |
| 2023-11-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-11-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 400 |
| 2023-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 20 |
| 2023-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2023-11-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 788 |
| 2023-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 676 |
| 2023-11-10 | $21.53 | $22.34 | $21.00 | $22.34 | $22.34 | 23,210 |
| 2023-11-09 | $22.18 | $22.26 | $20.84 | $20.84 | $20.84 | 46,783 |
| 2023-11-08 | $25.62 | $25.62 | $23.55 | $23.55 | $23.55 | 1,150 |
| 2023-11-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-11-06 | $26.13 | $26.80 | $25.95 | $26.80 | $26.80 | 4,995 |
| 2023-11-03 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-11-02 | $27.00 | $27.49 | $26.60 | $27.49 | $27.49 | 4,305 |
| 2023-11-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 125 |
| 2023-10-31 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2023-10-30 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 125 |
| 2023-10-27 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2023-10-26 | $26.41 | $27.01 | $26.41 | $26.41 | $26.41 | 1,100 |
| 2023-10-25 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 400 |
| 2023-10-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-10-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 150 |
| 2023-10-20 | $25.80 | $25.80 | $25.55 | $25.55 | $25.55 | 356 |
| 2023-10-19 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2023-10-18 | $26.19 | $26.68 | $26.19 | $26.68 | $26.68 | 209 |
| 2023-10-17 | $26.80 | $27.35 | $26.80 | $27.35 | $27.35 | 300 |
| 2023-10-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 150 |
| 2023-10-12 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 5 |
| 2023-10-11 | $27.52 | $27.61 | $27.52 | $27.61 | $27.61 | 200 |
| 2023-10-10 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 190 |
| 2023-10-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-10-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1 |
| 2023-10-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 3,328 |
| 2023-10-04 | $27.44 | $27.76 | $27.44 | $27.76 | $27.76 | 5,475 |
| 2023-10-03 | $27.39 | $27.84 | $27.39 | $27.84 | $27.84 | 2,173 |
| 2023-10-02 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2023-09-29 | $29.85 | $30.61 | $29.85 | $30.24 | $30.24 | 500 |
| 2023-09-28 | $29.00 | $30.04 | $29.00 | $30.04 | $30.04 | 712 |
| 2023-09-27 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 200 |
| 2023-09-26 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 103 |
| 2023-09-25 | $30.00 | $30.38 | $28.96 | $30.38 | $30.38 | 600 |
| 2023-09-22 | $30.42 | $31.71 | $30.42 | $30.86 | $30.86 | 535 |
| 2023-09-21 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2023-09-20 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 10 |
| 2023-09-19 | $32.00 | $32.72 | $31.85 | $32.72 | $32.72 | 1,370 |
| 2023-09-18 | $32.00 | $33.16 | $32.00 | $33.16 | $33.16 | 1,234 |
| 2023-09-15 | $33.74 | $33.74 | $31.48 | $31.48 | $31.48 | 345 |
| 2023-09-14 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 100 |
| 2023-09-13 | $33.02 | $33.02 | $31.75 | $31.80 | $31.80 | 2,540 |
| 2023-09-12 | $32.74 | $33.49 | $32.35 | $33.49 | $33.49 | 525 |
| 2023-09-11 | $31.63 | $32.75 | $31.63 | $32.75 | $32.75 | 5,100 |
| 2023-09-08 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 600 |
| 2023-09-07 | $33.00 | $33.55 | $32.75 | $33.50 | $33.50 | 726 |
| 2023-09-06 | $33.50 | $34.48 | $33.50 | $34.40 | $34.40 | 880 |
| 2023-09-05 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 20 |
| 2023-09-01 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 1,072 |
| 2023-08-31 | $34.00 | $34.35 | $34.00 | $34.35 | $34.35 | 790 |
| 2023-08-30 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-08-29 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 2023-08-28 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 30 |
| 2023-08-25 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 716 |
| 2023-08-24 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 605 |
| 2023-08-23 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 500 |
| 2023-08-22 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 200 |
| 2023-08-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 113 |
| 2023-08-18 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 520 |
| 2023-08-17 | $35.65 | $35.65 | $34.17 | $35.65 | $35.65 | 1,077 |
| 2023-08-16 | $35.90 | $36.00 | $35.90 | $35.92 | $35.92 | 779 |
| 2023-08-15 | $35.80 | $37.11 | $35.80 | $35.90 | $35.90 | 1,565 |
| 2023-08-14 | $36.52 | $37.37 | $36.45 | $36.96 | $36.96 | 1,115 |
| 2023-08-11 | $37.15 | $37.15 | $36.50 | $36.50 | $36.50 | 2,590 |
| 2023-08-10 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 1 |
| 2023-08-09 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 100 |
| 2023-08-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 932 |
| 2023-08-07 | $37.97 | $39.98 | $37.97 | $39.98 | $39.98 | 509 |
| 2023-08-04 | $39.73 | $39.73 | $39.00 | $39.00 | $39.00 | 914 |
| 2023-08-03 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-08-02 | $39.00 | $39.00 | $37.40 | $37.40 | $37.40 | 2,263 |
| 2023-08-01 | $41.12 | $41.12 | $39.50 | $40.00 | $40.00 | 1,709 |
| 2023-07-31 | $42.00 | $42.29 | $42.00 | $42.29 | $42.29 | 325 |
| 2023-07-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.04 | 0 |
| 2023-07-27 | $44.50 | $44.50 | $44.50 | $44.50 | $44.04 | 729 |
| 2023-07-26 | $50.55 | $54.00 | $50.51 | $52.00 | $51.46 | 600 |
| 2023-07-25 | $55.05 | $55.05 | $55.05 | $55.05 | $54.48 | 25 |
| 2023-07-24 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 6 |
| 2023-07-21 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 200 |
| 2023-07-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 250 |
| 2023-07-19 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2023-07-18 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2023-07-17 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 133 |
| 2023-07-14 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
| 2023-07-13 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 200 |
| 2023-07-12 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2023-07-11 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 44 |
| 2023-07-10 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2023-07-07 | $51.47 | $51.91 | $50.88 | $51.91 | $51.91 | 300 |
| 2023-07-06 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 40 |
| 2023-07-05 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 100 |
| 2023-07-03 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-06-30 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-06-29 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-06-28 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-06-27 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 20 |
| 2023-06-26 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-06-23 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 390 |
| 2023-06-22 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 0 |
| 2023-06-21 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 0 |
| 2023-06-20 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 221 |
| 2023-06-16 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 15 |
| 2023-06-15 | $52.96 | $54.05 | $52.96 | $54.05 | $54.05 | 1,600 |
| 2023-06-14 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 33 |
| 2023-06-13 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 100 |
| 2023-06-12 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2023-06-09 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 40 |
| 2023-06-08 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2023-06-07 | $48.32 | $48.32 | $48.03 | $48.05 | $48.05 | 2,257 |
| 2023-06-06 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 100 |
| 2023-06-05 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 1,000 |
| 2023-06-02 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 150 |
| 2023-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 100 |
| 2023-05-31 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 260 |
| 2023-05-30 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 700 |
| 2023-05-26 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 659 |
| 2023-05-25 | $45.05 | $45.05 | $44.56 | $44.56 | $44.56 | 2,100 |
| 2023-05-24 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2023-05-23 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 150 |
| 2023-05-22 | $40.52 | $40.90 | $40.45 | $40.68 | $40.68 | 2,200 |
| 2023-05-19 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 560 |
| 2023-05-18 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 477 |
| 2023-05-17 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 51 |
| 2023-05-16 | $40.50 | $41.54 | $40.50 | $41.54 | $41.54 | 519 |
| 2023-05-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 20 |
| 2023-05-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 10 |
| 2023-05-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 700 |
| 2023-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2,200 |
| 2023-05-08 | $42.00 | $42.00 | $41.50 | $41.50 | $41.50 | 431 |
| 2023-05-05 | $41.24 | $41.24 | $41.00 | $41.00 | $40.57 | 478 |
| 2023-05-04 | $39.42 | $39.42 | $39.42 | $39.42 | $39.01 | 532 |
| 2023-05-03 | $37.69 | $39.00 | $37.66 | $39.00 | $38.59 | 9,838 |
| 2023-05-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 3,700 |
| 2023-05-01 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2023-04-28 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2023-04-27 | $36.49 | $36.85 | $36.24 | $36.24 | $36.24 | 2,125 |
| 2023-04-26 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 50 |
| 2023-04-25 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 0 |
| 2023-04-24 | $35.85 | $36.89 | $35.85 | $36.81 | $36.81 | 550 |
| 2023-04-21 | $36.00 | $36.43 | $36.00 | $36.43 | $36.43 | 700 |
| 2023-04-20 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 10 |
| 2023-04-19 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-04-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 4 |
| 2023-04-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 600 |
| 2023-04-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-04-13 | $38.64 | $38.64 | $38.40 | $38.50 | $38.50 | 600 |
| 2023-04-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-04-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 450 |
| 2023-04-10 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 60 |
| 2023-04-06 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 0 |
| 2023-04-05 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 250 |
| 2023-04-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-04-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 50 |
| 2023-03-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 404 |
| 2023-03-30 | $41.20 | $41.94 | $41.20 | $41.94 | $41.94 | 3,300 |
| 2023-03-29 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2023-03-28 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 6 |
| 2023-03-27 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2023-03-24 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2023-03-23 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 100 |
| 2023-03-22 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 300 |
| 2023-03-21 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 400 |
| 2023-03-20 | $36.39 | $36.75 | $36.39 | $36.55 | $36.55 | 1,050 |
| 2023-03-17 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 200 |
| 2023-03-16 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 180 |
| 2023-03-15 | $36.58 | $36.70 | $36.00 | $36.62 | $36.62 | 1,155 |
| 2023-03-14 | $39.20 | $39.50 | $39.20 | $39.50 | $39.50 | 26,706 |
| 2023-03-13 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-03-10 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 289 |
| 2023-03-09 | $40.79 | $40.88 | $40.75 | $40.88 | $40.88 | 1,775 |
| 2023-03-08 | $41.76 | $41.79 | $41.76 | $41.79 | $41.79 | 1,150 |
| 2023-03-07 | $42.43 | $42.43 | $41.28 | $41.28 | $41.28 | 1,100 |
| 2023-03-06 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 475 |
| 2023-03-03 | $42.00 | $43.09 | $42.00 | $43.09 | $43.09 | 300 |
| 2023-03-02 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 6 |
| 2023-03-01 | $40.97 | $41.70 | $40.97 | $41.70 | $41.70 | 1,550 |
| 2023-02-28 | $39.98 | $39.98 | $39.90 | $39.90 | $39.90 | 1,240 |
| 2023-02-27 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 100 |
| 2023-02-24 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 200 |
| 2023-02-23 | $41.70 | $41.70 | $40.00 | $40.00 | $40.00 | 2,960 |
| 2023-02-22 | $40.45 | $41.20 | $40.45 | $41.20 | $41.20 | 311 |
| 2023-02-21 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2023-02-17 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 1,400 |
| 2023-02-16 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 95 |
| 2023-02-15 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 0 |
| 2023-02-14 | $39.80 | $39.83 | $39.80 | $39.83 | $39.83 | 5,006 |
| 2023-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-08 | $41.89 | $42.00 | $41.89 | $42.00 | $42.00 | 2,200 |
| 2023-02-07 | $38.80 | $40.80 | $38.80 | $40.80 | $40.80 | 1,558 |
| 2023-02-06 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
| 2023-02-03 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 29 |
| 2023-02-02 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 115 |
| 2023-02-01 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 73 |
| 2023-01-31 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 200 |
| 2023-01-30 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 47 |
| 2023-01-27 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 100 |
| 2023-01-26 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 300 |
| 2023-01-25 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2023-01-24 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2023-01-23 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 300 |
| 2023-01-20 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 705 |
| 2023-01-19 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 120 |
| 2023-01-18 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 140 |
| 2023-01-17 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 180 |
| 2023-01-13 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 100 |
| 2023-01-12 | $37.80 | $38.02 | $37.80 | $38.02 | $38.02 | 300 |
| 2023-01-11 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 1,200 |
| 2023-01-10 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2023-01-09 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2023-01-06 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 100 |
| 2023-01-05 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2023-01-04 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 25 |
| 2023-01-03 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 25 |
| 2022-12-30 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2022-12-29 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 200 |
| 2022-12-28 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 0 |
| 2022-12-27 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 100 |
| 2022-12-23 | $37.77 | $39.20 | $37.77 | $39.20 | $39.20 | 2,211 |
| 2022-12-22 | $37.96 | $37.96 | $37.25 | $37.25 | $37.25 | 1,100 |
| 2022-12-21 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 0 |
| 2022-12-20 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 0 |
| 2022-12-19 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 0 |
| 2022-12-16 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 250 |
| 2022-12-15 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 2,680 |
| 2022-12-14 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 30 |
| 2022-12-13 | $39.04 | $39.64 | $38.92 | $39.38 | $39.38 | 2,150 |
| 2022-12-12 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 100 |
| 2022-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-06 | $38.78 | $40.00 | $38.78 | $40.00 | $40.00 | 500 |
| 2022-12-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 500 |
| 2022-12-02 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2022-12-01 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 200 |
| 2022-11-30 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 100 |
| 2022-11-29 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
| 2022-11-28 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 75 |
| 2022-11-25 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 27 |
| 2022-11-23 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
| 2022-11-22 | $37.04 | $37.29 | $36.65 | $37.29 | $37.29 | 500 |
| 2022-11-21 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 200 |
| 2022-11-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 500 |
| 2022-11-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-11-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-11-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-11-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 250 |
| 2022-11-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2022-11-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 10 |
| 2022-11-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2,550 |
| 2022-11-08 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 100 |
| 2022-11-07 | $37.50 | $37.50 | $37.16 | $37.16 | $37.16 | 1,000 |
| 2022-11-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,510 |
| 2022-11-03 | $33.59 | $34.30 | $32.42 | $34.30 | $34.30 | 8,945 |
| 2022-11-02 | $33.05 | $33.53 | $32.00 | $33.53 | $33.53 | 3,500 |
| 2022-11-01 | $31.20 | $32.60 | $31.20 | $32.60 | $32.60 | 6,400 |
| 2022-10-31 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 114 |
| 2022-10-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 23 |
| 2022-10-27 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2022-10-26 | $30.04 | $32.60 | $30.04 | $32.60 | $32.60 | 700 |
| 2022-10-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-10-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2022-10-21 | $26.00 | $27.51 | $26.00 | $27.50 | $27.50 | 1,225 |
| 2022-10-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-10-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2022-10-18 | $25.88 | $25.88 | $24.10 | $25.27 | $25.27 | 710 |
| 2022-10-17 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-10-14 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-10-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-10-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 20 |
| 2022-10-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-10-10 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-10-07 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 950 |
| 2022-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2022-10-04 | $24.17 | $25.20 | $24.17 | $25.20 | $25.20 | 320 |
| 2022-10-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 105 |
| 2022-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 20 |
| 2022-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 60 |
| 2022-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 550 |
| 2022-09-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 55 |
| 2022-09-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,010 |
| 2022-09-23 | $22.50 | $23.36 | $21.40 | $21.40 | $21.40 | 2,880 |
| 2022-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 31 |
| 2022-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 10 |
| 2022-09-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-09-19 | $25.85 | $25.85 | $25.50 | $25.50 | $25.50 | 1,200 |
| 2022-09-16 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 500 |
| 2022-09-15 | $25.35 | $26.20 | $25.35 | $26.00 | $26.00 | 5,940 |
| 2022-09-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-09-13 | $24.90 | $26.75 | $24.90 | $26.75 | $26.75 | 200 |
| 2022-09-12 | $27.52 | $27.52 | $27.45 | $27.45 | $27.45 | 225 |
| 2022-09-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 132 |
| 2022-09-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-09-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2022-09-06 | $25.19 | $25.19 | $23.85 | $24.00 | $24.00 | 2,550 |
| 2022-09-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 65 |
| 2022-08-31 | $25.57 | $26.01 | $25.57 | $25.90 | $25.90 | 520 |
| 2022-08-30 | $27.40 | $27.40 | $26.25 | $26.25 | $26.25 | 700 |
| 2022-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2022-08-26 | $27.50 | $28.38 | $27.50 | $28.38 | $28.38 | 300 |
| 2022-08-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-22 | $26.72 | $26.72 | $26.50 | $26.50 | $26.50 | 1,300 |
| 2022-08-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 100 |
| 2022-08-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 20 |
| 2022-08-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-15 | $28.77 | $29.00 | $28.77 | $29.00 | $29.00 | 1,100 |
| 2022-08-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2022-08-11 | $31.08 | $31.08 | $30.00 | $30.25 | $30.25 | 3,600 |
| 2022-08-10 | $30.20 | $30.20 | $29.81 | $29.81 | $29.81 | 239 |
| 2022-08-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2022-08-08 | $29.30 | $29.30 | $28.70 | $28.70 | $28.70 | 200 |
| 2022-08-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 300 |
| 2022-08-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 4,540 |
| 2022-08-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 538 |
| 2022-08-01 | $28.00 | $28.27 | $27.75 | $28.27 | $28.27 | 1,862 |
| 2022-07-29 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 35,778 |
| 2022-07-28 | $27.02 | $28.15 | $27.02 | $28.15 | $28.15 | 8,034 |
| 2022-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 30 |
| 2022-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-07-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 300 |
| 2022-07-20 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2022-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 240 |
| 2022-07-18 | $23.54 | $24.48 | $23.54 | $24.02 | $24.02 | 540 |
| 2022-07-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2,108 |
| 2022-07-14 | $21.80 | $21.80 | $21.78 | $21.78 | $21.78 | 1,550 |
| 2022-07-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 500 |
| 2022-07-12 | $22.25 | $22.40 | $22.25 | $22.40 | $22.40 | 1,100 |
| 2022-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-07-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2022-07-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2022-07-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 10 |
| 2022-07-05 | $23.53 | $23.53 | $23.31 | $23.31 | $23.31 | 961 |
| 2022-07-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-06-30 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-06-29 | $26.32 | $26.32 | $25.56 | $25.56 | $25.56 | 500 |
| 2022-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-06-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-06-23 | $27.03 | $27.03 | $26.50 | $26.50 | $26.50 | 3,000 |
| 2022-06-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 30 |
| 2022-06-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2022-06-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2022-06-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 300 |
| 2022-06-15 | $27.76 | $29.15 | $27.76 | $29.15 | $29.15 | 1,671 |
| 2022-06-14 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 500 |
| 2022-06-13 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2022-06-10 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 250 |
| 2022-06-09 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2022-06-08 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 55 |
| 2022-06-07 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 6 |
| 2022-06-06 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2022-06-03 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 500 |
| 2022-06-02 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2022-06-01 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2022-05-31 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 300 |
| 2022-05-27 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2022-05-26 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 316 |
| 2022-05-25 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2022-05-24 | $34.54 | $34.74 | $34.21 | $34.21 | $34.21 | 1,321 |
| 2022-05-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 26 |
| 2022-05-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 303 |
| 2022-05-13 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 50 |
| 2022-05-12 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 35 |
| 2022-05-11 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 35 |
| 2022-05-10 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2022-05-09 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 100 |
| 2022-05-06 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 111 |
| 2022-05-05 | $34.95 | $34.95 | $34.43 | $34.43 | $34.43 | 1,908 |
| 2022-05-04 | $40.10 | $40.35 | $38.64 | $40.30 | $40.30 | 1,000 |
| 2022-05-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 100 |
| 2022-05-02 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 1 |
| 2022-04-29 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2022-04-28 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 100 |
| 2022-04-27 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 134 |
| 2022-04-26 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 155 |
| 2022-04-25 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 155 |
| 2022-04-22 | $40.87 | $41.25 | $40.87 | $41.25 | $41.25 | 280 |
| 2022-04-21 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2022-04-20 | $43.64 | $44.57 | $43.64 | $44.57 | $44.57 | 418 |
| 2022-04-19 | $42.50 | $43.53 | $42.50 | $43.53 | $43.53 | 200 |
| 2022-04-18 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 11 |
| 2022-04-14 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 0 |
| 2022-04-13 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 117 |
| 2022-04-12 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 200 |
| 2022-04-11 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 14 |
| 2022-04-08 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2022-04-07 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 500 |
| 2022-04-06 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |
| 2022-04-05 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 236 |
| 2022-04-04 | $45.44 | $46.40 | $45.05 | $45.11 | $45.11 | 2,862 |
| 2022-04-01 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 10 |
| 2022-03-31 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-03-30 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-03-29 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-03-28 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 100 |
| 2022-03-25 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1,000 |
| 2022-03-24 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-23 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1,000 |
| 2022-03-22 | $43.89 | $43.89 | $42.51 | $42.51 | $42.51 | 1,144 |
| 2022-03-21 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2022-03-18 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2022-03-17 | $39.54 | $40.99 | $39.54 | $40.99 | $40.99 | 2,196 |
| 2022-03-16 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-03-15 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-03-14 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-03-11 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-03-10 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-03-09 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 300 |
| 2022-03-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 20 |
| 2022-03-07 | $31.54 | $31.75 | $31.54 | $31.75 | $31.75 | 300 |
| 2022-03-04 | $33.65 | $33.65 | $32.65 | $32.65 | $32.65 | 401 |
| 2022-03-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-03-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-03-01 | $38.00 | $38.00 | $37.50 | $38.00 | $38.00 | 600 |
| 2022-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-02-25 | $39.46 | $39.46 | $38.00 | $38.00 | $38.00 | 2,500 |
| 2022-02-24 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 456 |
| 2022-02-23 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-02-22 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 65 |
| 2022-02-18 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 151 |
| 2022-02-17 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2022-02-16 | $39.39 | $39.40 | $39.39 | $39.40 | $39.40 | 1,642 |
| 2022-02-15 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2022-02-14 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2022-02-11 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 100 |
| 2022-02-10 | $38.50 | $39.17 | $38.50 | $38.50 | $38.50 | 2,605 |
| 2022-02-09 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 100 |
| 2022-02-08 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2022-02-07 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2022-02-04 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2022-02-03 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2022-02-02 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2022-02-01 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2022-01-31 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 10 |
| 2022-01-28 | $35.12 | $35.12 | $33.28 | $33.28 | $33.28 | 725 |
| 2022-01-27 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 100 |
| 2022-01-26 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 25 |
| 2022-01-25 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-01-24 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 25 |
| 2022-01-21 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-01-20 | $37.51 | $37.97 | $37.43 | $37.97 | $37.97 | 860 |
| 2022-01-19 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 4,733 |
| 2022-01-18 | $39.25 | $39.57 | $38.93 | $38.93 | $38.93 | 4,733 |
| 2022-01-14 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2022-01-13 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 13,033 |
| 2022-01-12 | $36.65 | $36.65 | $35.16 | $36.65 | $36.65 | 3,400 |
| 2022-01-11 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 100 |
| 2022-01-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 120 |
| 2022-01-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-01-05 | $34.50 | $34.50 | $34.00 | $34.00 | $34.00 | 1,350 |
| 2022-01-04 | $32.60 | $33.30 | $31.76 | $33.10 | $33.10 | 3,500 |
| 2022-01-03 | $31.20 | $32.55 | $31.20 | $32.55 | $32.55 | 606 |
| 2021-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 116 |
| 2021-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 116 |
| 2021-12-28 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1 |
| 2021-12-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 15 |
| 2021-12-23 | $31.90 | $31.90 | $31.04 | $31.90 | $31.90 | 700 |
| 2021-12-22 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 100 |
| 2021-12-21 | $30.60 | $30.60 | $29.88 | $29.88 | $29.88 | 1,825 |
| 2021-12-20 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2021-12-17 | $30.10 | $31.08 | $30.10 | $31.08 | $31.08 | 285 |
| 2021-12-16 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 503 |
| 2021-12-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2021-12-14 | $30.62 | $30.62 | $29.99 | $29.99 | $29.99 | 504 |
| 2021-12-13 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2021-12-10 | $29.71 | $29.71 | $29.38 | $29.38 | $29.38 | 329 |
| 2021-12-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 350 |
| 2021-12-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2021-12-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 110 |
| 2021-12-06 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2021-12-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2021-12-02 | $27.90 | $27.92 | $27.83 | $27.83 | $27.83 | 5,000 |
| 2021-12-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-11-30 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 6 |
| 2021-11-29 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 200 |
| 2021-11-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2021-11-24 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2021-11-23 | $29.75 | $29.75 | $29.51 | $29.51 | $29.51 | 5,100 |
| 2021-11-22 | $30.34 | $30.34 | $29.76 | $29.76 | $29.76 | 12,200 |
| 2021-11-19 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 800 |
| 2021-11-18 | $30.65 | $30.79 | $30.55 | $30.79 | $30.79 | 450 |
| 2021-11-17 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 400 |
| 2021-11-16 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 100 |
| 2021-11-15 | $30.00 | $30.00 | $29.20 | $29.20 | $29.20 | 860 |
| 2021-11-12 | $29.40 | $29.99 | $29.40 | $29.99 | $29.99 | 250 |
| 2021-11-11 | $29.40 | $29.40 | $29.25 | $29.25 | $29.25 | 500 |
| 2021-11-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-11-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-11-08 | $29.83 | $30.41 | $29.83 | $30.41 | $30.41 | 285 |
| 2021-11-05 | $28.32 | $29.61 | $28.32 | $29.61 | $29.61 | 651 |
| 2021-11-04 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 367 |
| 2021-11-03 | $28.80 | $28.80 | $28.50 | $28.50 | $28.50 | 10,200 |
| 2021-11-02 | $29.98 | $29.98 | $29.89 | $29.91 | $29.91 | 10,502 |
| 2021-11-01 | $29.73 | $29.91 | $29.57 | $29.91 | $29.91 | 10,502 |
| 2021-10-29 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 391 |
| 2021-10-28 | $28.59 | $29.00 | $28.59 | $29.00 | $29.00 | 648 |
| 2021-10-27 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 212 |
| 2021-10-26 | $33.56 | $33.88 | $33.56 | $33.88 | $33.88 | 670 |
| 2021-10-25 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 25 |
| 2021-10-22 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2021-10-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 60 |
| 2021-10-20 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 2,500 |
| 2021-10-19 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2021-10-18 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2021-10-15 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2021-10-14 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 100 |
| 2021-10-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 100 |
| 2021-10-12 | $32.03 | $32.03 | $31.99 | $31.99 | $31.99 | 900 |
| 2021-10-11 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 100 |
| 2021-10-08 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 500 |
| 2021-10-07 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 340 |
| 2021-10-06 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 200 |
| 2021-10-05 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 100 |
| 2021-10-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 550 |
| 2021-10-01 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 26 |
| 2021-09-30 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 50 |
| 2021-09-29 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2021-09-28 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 20 |
| 2021-09-27 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2021-09-24 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2021-09-23 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 240 |
| 2021-09-22 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 1 |
| 2021-09-21 | $33.14 | $33.14 | $32.80 | $32.80 | $32.80 | 1,050 |
| 2021-09-20 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 16 |
| 2021-09-17 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 345 |
| 2021-09-16 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 75 |
| 2021-09-15 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2021-09-14 | $38.28 | $38.53 | $37.50 | $38.53 | $38.53 | 557 |
| 2021-09-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 160 |
| 2021-09-10 | $35.98 | $36.14 | $35.98 | $36.14 | $36.14 | 926 |
| 2021-09-09 | $35.97 | $36.20 | $35.97 | $36.20 | $36.20 | 400 |
| 2021-09-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 270 |
| 2021-09-07 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2021-09-03 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 99 |
| 2021-09-02 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 3 |
| 2021-09-01 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 250 |
| 2021-08-31 | $35.60 | $36.20 | $35.60 | $36.20 | $36.20 | 1,698 |
| 2021-08-30 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 70 |
| 2021-08-27 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 100 |
| 2021-08-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-08-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2021-08-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 25 |
| 2021-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 2021-08-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 340 |
| 2021-08-19 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2021-08-18 | $32.00 | $32.00 | $31.66 | $31.66 | $31.66 | 320 |
| 2021-08-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 2 |
| 2021-08-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2021-08-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2021-08-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
| 2021-08-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2021-08-10 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 372 |
| 2021-08-09 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1,000 |
| 2021-08-06 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1 |
| 2021-08-05 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 403 |
| 2021-08-04 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2021-08-03 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2021-08-02 | $32.10 | $32.10 | $32.10 | $32.10 | $31.98 | 1,000 |
| 2021-07-30 | $31.32 | $31.32 | $31.32 | $31.32 | $31.20 | 0 |
| 2021-07-29 | $32.20 | $32.20 | $31.32 | $31.32 | $31.20 | 402 |
| 2021-07-28 | $33.07 | $33.07 | $33.07 | $33.07 | $32.95 | 0 |
| 2021-07-27 | $33.07 | $33.07 | $33.07 | $33.07 | $32.95 | 400 |
| 2021-07-26 | $33.28 | $33.50 | $33.28 | $33.50 | $33.38 | 707 |
| 2021-07-23 | $31.05 | $31.05 | $31.05 | $31.05 | $30.94 | 0 |
| 2021-07-22 | $31.05 | $31.05 | $31.05 | $31.05 | $30.94 | 8,800 |
| 2021-07-21 | $30.17 | $30.17 | $30.17 | $30.17 | $30.06 | 0 |
| 2021-07-20 | $30.17 | $30.17 | $30.17 | $30.17 | $30.06 | 120 |
| 2021-07-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.63 | 1,053 |
| 2021-07-16 | $35.23 | $35.23 | $35.23 | $35.23 | $35.10 | 14 |
| 2021-07-15 | $35.23 | $35.23 | $35.23 | $35.23 | $35.10 | 9 |
| 2021-07-14 | $35.23 | $35.23 | $35.23 | $35.23 | $35.10 | 0 |
| 2021-07-13 | $35.23 | $35.23 | $35.23 | $35.23 | $35.10 | 0 |
| 2021-07-12 | $35.00 | $35.23 | $33.70 | $35.23 | $35.10 | 776 |
| 2021-07-09 | $34.25 | $34.25 | $34.25 | $34.25 | $34.12 | 300 |
| 2021-07-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.27 | 150 |
| 2021-07-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.70 | 0 |
| 2021-07-06 | $34.83 | $34.83 | $34.83 | $34.83 | $34.70 | 2 |
| 2021-07-02 | $34.83 | $34.83 | $34.83 | $34.83 | $34.70 | 0 |
| 2021-07-01 | $34.83 | $34.83 | $34.83 | $34.83 | $34.70 | 0 |
| 2021-06-30 | $34.83 | $34.83 | $34.83 | $34.83 | $34.70 | 0 |
| 2021-06-29 | $34.83 | $34.83 | $34.83 | $34.83 | $34.70 | 100 |
| 2021-06-28 | $33.84 | $33.84 | $33.84 | $33.84 | $33.72 | 300 |
| 2021-06-25 | $33.73 | $33.73 | $33.73 | $33.73 | $33.60 | 25 |
| 2021-06-24 | $33.73 | $33.73 | $33.73 | $33.73 | $33.60 | 0 |
| 2021-06-23 | $33.70 | $33.73 | $33.70 | $33.73 | $33.60 | 250 |
| 2021-06-22 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 90 |
| 2021-06-21 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-18 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-17 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-16 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-15 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-14 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-11 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 0 |
| 2021-06-10 | $36.10 | $36.10 | $36.10 | $36.10 | $35.97 | 100 |
| 2021-06-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.62 | 300 |
| 2021-06-08 | $36.27 | $36.27 | $36.27 | $36.27 | $36.14 | 0 |
| 2021-06-07 | $36.27 | $36.27 | $36.27 | $36.27 | $36.14 | 200 |
| 2021-06-04 | $36.80 | $36.80 | $36.80 | $36.80 | $36.66 | 75 |
| 2021-06-03 | $36.80 | $36.80 | $36.80 | $36.80 | $36.66 | 75 |
| 2021-06-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.66 | 0 |
| 2021-06-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.66 | 0 |
| 2021-05-28 | $37.85 | $37.85 | $36.80 | $36.80 | $36.66 | 400 |
| 2021-05-27 | $35.35 | $35.35 | $35.35 | $35.35 | $35.22 | 100 |
| 2021-05-26 | $36.30 | $36.30 | $35.25 | $35.25 | $35.12 | 200 |
| 2021-05-25 | $36.00 | $36.00 | $36.00 | $36.00 | $35.87 | 0 |
| 2021-05-24 | $36.55 | $36.55 | $36.00 | $36.00 | $35.87 | 1,700 |
| 2021-05-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.87 | 109 |
| 2021-05-20 | $35.00 | $35.27 | $35.00 | $35.00 | $34.87 | 713 |
| 2021-05-19 | $36.15 | $36.15 | $36.15 | $36.15 | $36.02 | 0 |
| 2021-05-18 | $36.15 | $36.15 | $36.15 | $36.15 | $36.02 | 0 |
| 2021-05-17 | $36.15 | $36.15 | $36.15 | $36.15 | $36.02 | 0 |
| 2021-05-14 | $34.50 | $36.15 | $34.50 | $36.15 | $36.02 | 200 |
| 2021-05-13 | $34.36 | $34.36 | $34.36 | $34.36 | $34.23 | 0 |
| 2021-05-12 | $35.70 | $35.70 | $34.36 | $34.36 | $34.23 | 500 |
| 2021-05-11 | $39.75 | $39.75 | $39.75 | $39.75 | $39.60 | 0 |
| 2021-05-10 | $39.75 | $39.75 | $39.75 | $39.75 | $39.60 | 75 |
| 2021-05-07 | $39.75 | $39.75 | $39.75 | $39.75 | $39.48 | 0 |
| 2021-05-06 | $39.75 | $39.75 | $39.75 | $39.75 | $39.48 | 107 |
| 2021-05-05 | $40.65 | $40.65 | $40.65 | $40.65 | $40.38 | 100 |
| 2021-05-04 | $38.52 | $38.52 | $38.52 | $38.52 | $38.26 | 400 |
| 2021-05-03 | $38.52 | $39.57 | $38.52 | $39.57 | $39.30 | 600 |
| 2021-04-30 | $40.77 | $40.77 | $40.77 | $40.77 | $40.50 | 0 |
| 2021-04-29 | $40.77 | $40.77 | $40.77 | $40.77 | $40.50 | 0 |
| 2021-04-28 | $40.77 | $40.77 | $40.77 | $40.77 | $40.50 | 0 |
| 2021-04-27 | $40.77 | $40.77 | $40.77 | $40.77 | $40.50 | 0 |
| 2021-04-26 | $40.45 | $40.77 | $40.45 | $40.77 | $40.50 | 200 |
| 2021-04-23 | $39.26 | $39.26 | $39.26 | $39.26 | $39.00 | 0 |
| 2021-04-22 | $39.26 | $39.26 | $39.26 | $39.26 | $39.00 | 100 |
| 2021-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.74 | 0 |
| 2021-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $37.74 | 109 |
| 2021-04-19 | $40.45 | $40.45 | $40.45 | $40.45 | $40.18 | 0 |
| 2021-04-16 | $40.45 | $40.45 | $40.45 | $40.45 | $40.18 | 0 |
| 2021-04-15 | $40.45 | $40.45 | $40.45 | $40.45 | $40.18 | 250 |
| 2021-04-14 | $40.45 | $40.45 | $40.45 | $40.45 | $40.18 | 100 |
| 2021-04-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.73 | 5 |
| 2021-04-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.73 | 25 |
| 2021-04-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.73 | 0 |
| 2021-04-08 | $41.26 | $41.26 | $39.22 | $40.00 | $39.73 | 3,701 |
| 2021-04-07 | $41.06 | $41.06 | $41.06 | $41.06 | $40.78 | 0 |
| 2021-04-06 | $41.23 | $41.23 | $40.97 | $41.06 | $40.78 | 2,100 |
| 2021-04-05 | $41.78 | $41.78 | $41.78 | $41.78 | $41.50 | 201 |
| 2021-04-01 | $42.10 | $42.10 | $42.10 | $42.10 | $41.82 | 15 |
| 2021-03-31 | $42.10 | $42.10 | $42.10 | $42.10 | $41.82 | 130 |
| 2021-03-30 | $39.76 | $39.76 | $39.67 | $39.67 | $39.40 | 700 |
| 2021-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $36.75 | 0 |
| 2021-03-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.75 | 0 |
| 2021-03-25 | $37.00 | $37.00 | $37.00 | $37.00 | $36.75 | 20 |
| 2021-03-24 | $37.00 | $37.00 | $37.00 | $37.00 | $36.75 | 85 |
| 2021-03-23 | $37.00 | $37.00 | $37.00 | $37.00 | $36.75 | 100 |
| 2021-03-22 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 0 |
| 2021-03-19 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 0 |
| 2021-03-18 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 164 |
| 2021-03-17 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 0 |
| 2021-03-16 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 0 |
| 2021-03-15 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 0 |
| 2021-03-12 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 100 |
| 2021-03-11 | $39.49 | $39.64 | $38.75 | $39.64 | $39.37 | 310 |
| 2021-03-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.74 | 0 |
| 2021-03-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.74 | 0 |
| 2021-03-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.74 | 650 |
| 2021-03-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.74 | 0 |
| 2021-03-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.74 | 25 |
| 2021-03-03 | $39.39 | $39.39 | $39.00 | $39.00 | $38.74 | 2,325 |
| 2021-03-02 | $39.25 | $39.25 | $39.25 | $39.25 | $38.99 | 142 |
| 2021-03-01 | $37.24 | $37.24 | $37.24 | $37.24 | $36.98 | 52 |
| 2021-02-26 | $39.20 | $39.20 | $39.20 | $39.20 | $38.94 | 560 |
| 2021-02-25 | $39.42 | $39.42 | $39.20 | $39.20 | $38.94 | 560 |
| 2021-02-24 | $36.73 | $36.73 | $36.73 | $36.73 | $36.48 | 234 |
| 2021-02-23 | $39.65 | $39.65 | $39.65 | $39.65 | $39.38 | 1 |
| 2021-02-22 | $38.86 | $39.65 | $38.86 | $39.65 | $39.38 | 408 |
| 2021-02-19 | $38.99 | $39.07 | $38.99 | $39.07 | $38.81 | 632 |
| 2021-02-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.74 | 3,085 |
| 2021-02-17 | $40.89 | $40.90 | $39.00 | $39.00 | $38.74 | 3,085 |
| 2021-02-16 | $39.72 | $40.45 | $38.11 | $39.50 | $39.23 | 3,611 |
| 2021-02-12 | $37.20 | $37.66 | $37.20 | $37.66 | $37.41 | 2,650 |
| 2021-02-11 | $36.10 | $36.10 | $36.10 | $36.10 | $35.86 | 0 |
| 2021-02-10 | $36.38 | $36.38 | $36.09 | $36.10 | $35.86 | 2,530 |
| 2021-02-09 | $33.75 | $34.57 | $33.75 | $34.10 | $33.87 | 2,518 |
| 2021-02-08 | $32.41 | $32.41 | $32.41 | $32.41 | $32.19 | 2,533 |
| 2021-02-05 | $31.61 | $32.01 | $31.41 | $31.73 | $31.52 | 1,168 |
| 2021-02-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.79 | 280 |
| 2021-02-03 | $31.09 | $31.09 | $31.09 | $31.09 | $30.88 | 1,000 |
| 2021-02-02 | $31.36 | $31.93 | $31.33 | $31.33 | $31.12 | 2,006 |
| 2021-02-01 | $32.53 | $32.53 | $32.00 | $32.04 | $31.82 | 1,730 |
| 2021-01-29 | $31.36 | $31.36 | $31.36 | $31.36 | $31.15 | 215 |
| 2021-01-28 | $32.26 | $32.45 | $32.26 | $32.45 | $32.23 | 1,415 |
| 2021-01-27 | $32.28 | $32.28 | $31.95 | $31.95 | $31.73 | 1,075 |
| 2021-01-26 | $33.80 | $33.82 | $33.38 | $33.38 | $33.15 | 2,100 |
| 2021-01-25 | $33.42 | $33.42 | $32.80 | $32.80 | $32.58 | 1,360 |
| 2021-01-22 | $34.41 | $34.41 | $34.41 | $34.41 | $34.18 | 35 |
| 2021-01-21 | $34.48 | $34.48 | $34.41 | $34.41 | $34.18 | 3,015 |
| 2021-01-20 | $33.53 | $34.08 | $33.53 | $34.08 | $33.85 | 1,169 |
| 2021-01-19 | $33.20 | $33.20 | $33.20 | $33.20 | $32.98 | 1,130 |
| 2021-01-15 | $34.24 | $34.24 | $34.24 | $34.24 | $34.01 | 75 |
| 2021-01-14 | $34.07 | $34.24 | $33.54 | $34.24 | $34.01 | 3,100 |
| 2021-01-13 | $33.27 | $33.27 | $33.27 | $33.27 | $33.05 | 1,000 |
| 2021-01-12 | $33.10 | $33.60 | $33.10 | $33.23 | $33.00 | 605 |
| 2021-01-11 | $33.50 | $33.50 | $33.23 | $33.23 | $33.00 | 605 |
| 2021-01-08 | $34.60 | $34.60 | $34.12 | $34.12 | $33.89 | 1,170 |
| 2021-01-07 | $34.22 | $34.22 | $34.20 | $34.20 | $33.97 | 2,500 |
| 2021-01-06 | $33.93 | $34.33 | $33.50 | $34.33 | $34.10 | 5,201 |
| 2021-01-05 | $32.57 | $33.02 | $32.25 | $33.01 | $32.79 | 2,925 |
| 2021-01-04 | $31.90 | $32.01 | $31.20 | $31.47 | $31.26 | 5,718 |
| 2020-12-31 | $30.85 | $30.85 | $30.38 | $30.38 | $30.18 | 200 |
| 2020-12-30 | $30.40 | $30.40 | $30.40 | $30.40 | $30.20 | 0 |
| 2020-12-29 | $29.11 | $30.45 | $29.10 | $30.40 | $30.20 | 2,700 |
| 2020-12-28 | $31.73 | $31.73 | $31.73 | $31.73 | $31.52 | 100 |
| 2020-12-24 | $31.92 | $31.92 | $31.92 | $31.92 | $31.70 | 200 |
| 2020-12-23 | $29.30 | $29.30 | $29.30 | $29.30 | $29.10 | 0 |
| 2020-12-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.10 | 25 |
| 2020-12-21 | $29.35 | $29.50 | $29.30 | $29.30 | $29.10 | 4,200 |
| 2020-12-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.12 | 405 |
| 2020-12-17 | $28.75 | $29.00 | $28.75 | $29.00 | $28.80 | 350 |
| 2020-12-16 | $27.37 | $27.37 | $27.37 | $27.37 | $27.19 | 2,900 |
| 2020-12-15 | $27.37 | $27.37 | $27.37 | $27.37 | $27.19 | 0 |
| 2020-12-14 | $27.67 | $27.67 | $27.37 | $27.37 | $27.19 | 2,900 |
| 2020-12-11 | $27.98 | $28.02 | $27.98 | $28.02 | $27.83 | 1,002 |
| 2020-12-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.31 | 521 |
| 2020-12-09 | $29.00 | $29.00 | $28.85 | $29.00 | $28.80 | 2,125 |
| 2020-12-08 | $28.48 | $28.48 | $28.48 | $28.48 | $28.29 | 300 |
| 2020-12-07 | $28.21 | $28.21 | $28.21 | $28.21 | $28.02 | 1,120 |
| 2020-12-04 | $28.65 | $29.00 | $28.65 | $29.00 | $28.80 | 2,500 |
| 2020-12-03 | $29.39 | $29.39 | $28.86 | $29.00 | $28.80 | 5,273 |
| 2020-12-02 | $27.78 | $27.78 | $27.78 | $27.78 | $27.59 | 0 |
| 2020-12-01 | $27.72 | $27.78 | $27.72 | $27.78 | $27.59 | 2,001 |
| 2020-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 0 |
| 2020-11-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 145 |
| 2020-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 144 |
| 2020-11-24 | $28.33 | $28.33 | $28.09 | $28.28 | $28.09 | 4,929 |
| 2020-11-23 | $26.71 | $27.28 | $26.51 | $26.51 | $26.33 | 7,705 |
| 2020-11-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.34 | 255 |
| 2020-11-19 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 177 |
| 2020-11-18 | $24.36 | $24.36 | $24.36 | $24.36 | $24.20 | 1,024 |
| 2020-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 210 |
| 2020-11-16 | $24.20 | $24.40 | $24.20 | $24.40 | $24.24 | 2,914 |
| 2020-11-13 | $23.00 | $23.00 | $22.90 | $22.90 | $22.75 | 2,268 |
| 2020-11-12 | $22.74 | $23.00 | $22.74 | $23.00 | $22.84 | 500 |
| 2020-11-11 | $22.17 | $22.74 | $22.17 | $22.17 | $22.02 | 900 |
| 2020-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 517 |
| 2020-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 6 |
| 2020-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 30 |
| 2020-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 0 |
| 2020-11-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 0 |
| 2020-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 500 |
| 2020-11-02 | $18.18 | $18.18 | $18.18 | $18.18 | $18.06 | 801 |
| 2020-10-30 | $18.43 | $18.43 | $18.43 | $18.43 | $18.31 | 50 |
| 2020-10-29 | $18.43 | $18.43 | $18.43 | $18.43 | $18.31 | 0 |
| 2020-10-28 | $18.43 | $18.43 | $18.43 | $18.43 | $18.31 | 0 |
| 2020-10-27 | $18.43 | $18.43 | $18.43 | $18.43 | $18.31 | 159 |
| 2020-10-26 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 0 |
| 2020-10-23 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 0 |
| 2020-10-22 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 15 |
| 2020-10-21 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 0 |
| 2020-10-20 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 0 |
| 2020-10-19 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 0 |
| 2020-10-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 2,170 |
| 2020-10-15 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 0 |
| 2020-10-14 | $18.57 | $18.57 | $18.57 | $18.57 | $18.44 | 100 |
| 2020-10-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.08 | 0 |
| 2020-10-12 | $17.20 | $17.20 | $17.20 | $17.20 | $17.08 | 0 |
| 2020-10-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.08 | 0 |
| 2020-10-08 | $17.20 | $17.20 | $17.20 | $17.20 | $17.08 | 0 |
| 2020-10-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.08 | 50 |
| 2020-10-06 | $17.50 | $17.50 | $17.00 | $17.20 | $17.08 | 1,200 |
| 2020-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 1 |
| 2020-10-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 200 |
| 2020-10-01 | $16.23 | $16.23 | $16.23 | $16.23 | $16.12 | 0 |
| 2020-09-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.12 | 25 |
| 2020-09-29 | $16.35 | $16.35 | $16.23 | $16.23 | $16.12 | 200 |
| 2020-09-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.99 | 0 |
| 2020-09-25 | $16.25 | $16.25 | $16.10 | $16.10 | $15.99 | 15,374 |
| 2020-09-24 | $16.62 | $17.50 | $16.62 | $16.90 | $16.79 | 15,349 |
| 2020-09-23 | $18.19 | $18.19 | $18.19 | $18.19 | $18.07 | 300 |
| 2020-09-22 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-21 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-18 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-17 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-16 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-15 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 23 |
| 2020-09-14 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-11 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-10 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-09 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-04 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 0 |
| 2020-09-03 | $20.14 | $20.14 | $20.14 | $20.14 | $20.00 | 1,750 |
| 2020-09-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.86 | 20 |
| 2020-09-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.86 | 0 |
| 2020-08-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.86 | 0 |
| 2020-08-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.86 | 0 |
| 2020-08-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.86 | 0 |
| 2020-08-26 | $20.40 | $20.40 | $19.95 | $19.99 | $19.86 | 5,300 |
| 2020-08-25 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 15 |
| 2020-08-24 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-21 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-20 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 15 |
| 2020-08-19 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-18 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-17 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-14 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-13 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-11 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-10 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 50 |
| 2020-08-07 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-06 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-05 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-08-04 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 27 |
| 2020-08-03 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 27 |
| 2020-07-31 | $18.26 | $18.26 | $18.26 | $18.26 | $18.02 | 0 |
| 2020-07-30 | $18.26 | $18.26 | $18.26 | $18.26 | $18.02 | 0 |
| 2020-07-29 | $18.26 | $18.26 | $18.26 | $18.26 | $18.02 | 317 |
| 2020-07-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.63 | 0 |
| 2020-07-27 | $18.88 | $18.88 | $18.88 | $18.88 | $18.63 | 1 |
| 2020-07-24 | $18.88 | $18.88 | $18.88 | $18.88 | $18.63 | 0 |
| 2020-07-23 | $18.90 | $18.90 | $18.88 | $18.88 | $18.63 | 500 |
| 2020-07-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.37 | 0 |
| 2020-07-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.37 | 0 |
| 2020-07-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.37 | 0 |
| 2020-07-17 | $18.61 | $18.61 | $18.61 | $18.61 | $18.37 | 0 |
| 2020-07-16 | $18.61 | $18.61 | $18.61 | $18.61 | $18.37 | 0 |
| 2020-07-15 | $18.61 | $18.61 | $18.61 | $18.61 | $18.37 | 0 |
| 2020-07-14 | $18.91 | $18.91 | $18.61 | $18.61 | $18.37 | 1,200 |
| 2020-07-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 600 |
| 2020-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.76 | 0 |
| 2020-07-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.76 | 245 |
| 2020-07-08 | $18.54 | $18.54 | $18.54 | $18.54 | $18.30 | 0 |
| 2020-07-07 | $18.54 | $18.54 | $18.54 | $18.54 | $18.30 | 0 |
| 2020-07-06 | $18.54 | $18.54 | $18.54 | $18.54 | $18.30 | 1,950 |
| 2020-07-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.62 | 25 |
| 2020-07-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.62 | 0 |
| 2020-06-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.62 | 0 |
| 2020-06-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.62 | 410 |
| 2020-06-26 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 0 |
| 2020-06-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 0 |
| 2020-06-24 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 400 |
| 2020-06-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 0 |
| 2020-06-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.24 | 100 |
| 2020-06-19 | $18.48 | $18.48 | $18.48 | $18.48 | $18.23 | 100 |
| 2020-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2020-06-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2020-06-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 77 |
| 2020-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2020-06-12 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2020-06-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 40 |
| 2020-06-10 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2020-06-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 200 |
| 2020-06-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.12 | 0 |
| 2020-06-05 | $20.53 | $20.68 | $20.00 | $20.39 | $20.12 | 6,100 |
| 2020-06-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-06-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 26 |
| 2020-06-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-06-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-05-29 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-05-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-05-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 0 |
| 2020-05-26 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 2,000 |
| 2020-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 0 |
| 2020-05-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 0 |
| 2020-05-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 0 |
| 2020-05-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 0 |
| 2020-05-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 300 |
| 2020-05-15 | $15.88 | $15.88 | $15.88 | $15.88 | $15.67 | 0 |
| 2020-05-14 | $15.88 | $15.88 | $15.88 | $15.88 | $15.67 | 27 |
| 2020-05-13 | $15.88 | $15.88 | $15.88 | $15.88 | $15.67 | 0 |
| 2020-05-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.67 | 0 |
| 2020-05-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.67 | 0 |
| 2020-05-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.67 | 0 |
| 2020-05-07 | $15.88 | $15.88 | $15.88 | $15.88 | $15.46 | 0 |
| 2020-05-06 | $15.88 | $15.88 | $15.88 | $15.88 | $15.46 | 0 |
| 2020-05-05 | $16.04 | $16.04 | $15.88 | $15.88 | $15.46 | 294 |
| 2020-05-04 | $17.32 | $17.32 | $17.32 | $17.32 | $16.86 | 0 |
| 2020-05-01 | $17.32 | $17.32 | $17.32 | $17.32 | $16.86 | 0 |
| 2020-04-30 | $17.32 | $17.32 | $17.32 | $17.32 | $16.86 | 0 |
| 2020-04-29 | $17.32 | $17.32 | $17.32 | $17.32 | $16.86 | 100 |
| 2020-04-28 | $16.37 | $16.37 | $16.30 | $16.30 | $15.87 | 600 |
| 2020-04-27 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2020-04-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2020-04-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2020-04-22 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2020-04-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 5 |
| 2020-04-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2020-04-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.57 | 0 |
| 2020-04-16 | $13.50 | $13.94 | $13.50 | $13.94 | $13.57 | 431 |
| 2020-04-15 | $15.76 | $15.76 | $15.76 | $15.76 | $15.35 | 0 |
| 2020-04-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.35 | 0 |
| 2020-04-13 | $15.76 | $15.76 | $15.76 | $15.76 | $15.35 | 0 |
| 2020-04-09 | $15.76 | $15.76 | $15.76 | $15.76 | $15.35 | 0 |
| 2020-04-08 | $15.76 | $15.76 | $15.76 | $15.76 | $15.35 | 0 |
| 2020-04-07 | $15.76 | $15.76 | $15.76 | $15.76 | $15.35 | 195 |
| 2020-04-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.15 | 130 |
| 2020-04-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.87 | 0 |
| 2020-04-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.87 | 400 |
| 2020-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 100 |
| 2020-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2020-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 300 |
| 2020-03-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.17 | 270 |
| 2020-03-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 0 |
| 2020-03-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 0 |
| 2020-03-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 69 |
| 2020-03-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 0 |
| 2020-03-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 50 |
| 2020-03-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 0 |
| 2020-03-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.36 | 0 |
| 2020-03-17 | $14.14 | $15.00 | $14.14 | $14.75 | $14.36 | 3,400 |
| 2020-03-16 | $15.86 | $15.86 | $15.86 | $15.86 | $15.44 | 0 |
| 2020-03-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.44 | 90 |
| 2020-03-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.44 | 180 |
| 2020-03-11 | $18.50 | $18.50 | $17.40 | $17.40 | $16.94 | 900 |
| 2020-03-10 | $18.49 | $18.85 | $18.18 | $18.85 | $18.35 | 2,525 |
| 2020-03-09 | $18.23 | $18.40 | $17.70 | $17.70 | $17.23 | 975 |
| 2020-03-06 | $22.11 | $22.11 | $22.11 | $22.11 | $21.53 | 200 |
| 2020-03-05 | $23.37 | $23.37 | $23.37 | $23.37 | $22.75 | 65 |
| 2020-03-04 | $23.37 | $23.37 | $23.37 | $23.37 | $22.75 | 15 |
| 2020-03-03 | $23.37 | $23.37 | $23.37 | $23.37 | $22.75 | 0 |
| 2020-03-02 | $23.37 | $23.37 | $23.37 | $23.37 | $22.75 | 25 |
| 2020-02-28 | $23.37 | $23.37 | $23.37 | $23.37 | $22.75 | 40 |
| 2020-02-27 | $22.50 | $23.37 | $22.48 | $23.37 | $22.75 | 516 |
| 2020-02-26 | $22.05 | $23.02 | $22.05 | $22.91 | $22.30 | 1,912 |
| 2020-02-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.42 | 0 |
| 2020-02-24 | $21.82 | $22.10 | $21.82 | $22.00 | $21.42 | 900 |
| 2020-02-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.03 | 0 |
| 2020-02-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.03 | 0 |
| 2020-02-19 | $24.95 | $24.95 | $24.68 | $24.68 | $24.03 | 300 |
| 2020-02-18 | $24.58 | $24.58 | $24.58 | $24.58 | $23.93 | 105 |
| 2020-02-14 | $25.59 | $25.59 | $25.59 | $25.59 | $24.91 | 400 |
| 2020-02-13 | $25.59 | $25.59 | $25.59 | $25.59 | $24.91 | 140 |
| 2020-02-12 | $25.97 | $26.00 | $25.97 | $26.00 | $25.31 | 610 |
| 2020-02-11 | $25.20 | $25.38 | $25.20 | $25.38 | $24.71 | 5,880 |
| 2020-02-10 | $23.90 | $24.73 | $23.80 | $24.73 | $24.08 | 1,314 |
| 2020-02-07 | $23.98 | $24.15 | $23.98 | $24.15 | $23.51 | 1,700 |
| 2020-02-06 | $25.54 | $25.54 | $25.54 | $25.54 | $24.87 | 0 |
| 2020-02-05 | $26.00 | $26.00 | $25.54 | $25.54 | $24.87 | 5,167 |
| 2020-02-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 0 |
| 2020-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 0 |
| 2020-01-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 17 |
| 2020-01-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 157 |
| 2020-01-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 0 |
| 2020-01-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 0 |
| 2020-01-27 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 0 |
| 2020-01-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 0 |
| 2020-01-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 0 |
| 2020-01-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 53 |
| 2020-01-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 50 |
| 2020-01-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 0 |
| 2020-01-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 20 |
| 2020-01-15 | $25.02 | $25.02 | $25.02 | $25.02 | $24.36 | 100 |
| 2020-01-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.05 | 0 |
| 2020-01-13 | $25.56 | $25.97 | $25.56 | $25.73 | $25.05 | 5,200 |
| 2020-01-10 | $23.58 | $23.58 | $23.58 | $23.58 | $22.96 | 0 |
| 2020-01-09 | $23.58 | $23.58 | $23.58 | $23.58 | $22.96 | 0 |
| 2020-01-08 | $23.58 | $23.58 | $23.58 | $23.58 | $22.96 | 0 |
| 2020-01-07 | $23.58 | $23.58 | $23.58 | $23.58 | $22.96 | 0 |
| 2020-01-06 | $23.58 | $23.58 | $23.58 | $23.58 | $22.96 | 300 |
| 2020-01-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.11 | 0 |
| 2020-01-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.11 | 411 |
| 2019-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.61 | 1 |
| 2019-12-30 | $24.40 | $24.40 | $24.25 | $24.25 | $23.61 | 5,670 |
| 2019-12-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.58 | 0 |
| 2019-12-26 | $23.20 | $23.20 | $23.20 | $23.20 | $22.58 | 0 |
| 2019-12-24 | $23.20 | $23.20 | $23.20 | $23.20 | $22.58 | 200 |
| 2019-12-23 | $23.49 | $23.49 | $23.49 | $23.49 | $22.87 | 1,090 |
| 2019-12-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.07 | 1,190 |
| 2019-12-19 | $23.67 | $23.67 | $23.67 | $23.67 | $23.04 | 0 |
| 2019-12-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.04 | 0 |
| 2019-12-17 | $23.70 | $23.70 | $23.67 | $23.67 | $23.04 | 1,000 |
| 2019-12-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.28 | 0 |
| 2019-12-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.28 | 150 |
| 2019-12-12 | $22.82 | $23.00 | $22.82 | $23.00 | $22.39 | 500 |
| 2019-12-11 | $23.06 | $23.06 | $23.06 | $23.06 | $22.45 | 0 |
| 2019-12-10 | $23.06 | $23.06 | $23.06 | $23.06 | $22.45 | 0 |
| 2019-12-09 | $23.06 | $23.06 | $23.06 | $23.06 | $22.45 | 0 |
| 2019-12-06 | $23.06 | $23.06 | $23.06 | $23.06 | $22.45 | 0 |
| 2019-12-05 | $23.06 | $23.06 | $23.06 | $23.06 | $22.45 | 272 |
| 2019-12-04 | $23.14 | $23.14 | $23.14 | $23.14 | $22.52 | 3,600 |
| 2019-12-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.19 | 53 |
| 2019-12-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.19 | 40 |
| 2019-11-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.19 | 0 |
| 2019-11-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.19 | 90 |
| 2019-11-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.19 | 0 |
| 2019-11-25 | $25.00 | $25.00 | $24.85 | $24.85 | $24.19 | 3,114 |
| 2019-11-22 | $25.35 | $25.35 | $25.35 | $25.35 | $24.68 | 0 |
| 2019-11-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.68 | 115 |
| 2019-11-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.04 | 0 |
| 2019-11-19 | $25.74 | $25.74 | $25.72 | $25.72 | $25.04 | 674 |
| 2019-11-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.01 | 60 |
| 2019-11-15 | $26.71 | $26.71 | $26.71 | $26.71 | $26.01 | 0 |
| 2019-11-14 | $26.55 | $26.71 | $26.55 | $26.71 | $26.01 | 2,600 |
| 2019-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.26 | 3 |
| 2019-11-12 | $28.00 | $28.00 | $27.94 | $28.00 | $27.26 | 5,300 |
| 2019-11-11 | $27.58 | $27.58 | $27.58 | $27.58 | $26.85 | 200 |
| 2019-11-08 | $27.54 | $27.54 | $27.48 | $27.48 | $26.76 | 300 |
| 2019-11-07 | $27.32 | $27.33 | $27.32 | $27.33 | $26.60 | 1,195 |
| 2019-11-06 | $26.30 | $26.50 | $26.30 | $26.50 | $25.80 | 600 |
| 2019-11-05 | $26.52 | $26.52 | $26.52 | $26.52 | $25.82 | 20 |
| 2019-11-04 | $26.52 | $26.52 | $26.52 | $26.52 | $25.82 | 225 |
| 2019-11-01 | $25.62 | $25.62 | $25.62 | $25.62 | $24.94 | 0 |
| 2019-10-31 | $25.62 | $25.62 | $25.62 | $25.62 | $24.94 | 0 |
| 2019-10-30 | $25.75 | $25.75 | $25.49 | $25.62 | $24.94 | 2,100 |
| 2019-10-29 | $26.81 | $26.81 | $26.81 | $26.81 | $26.10 | 24 |
| 2019-10-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.10 | 0 |
| 2019-10-25 | $26.81 | $26.81 | $26.81 | $26.81 | $26.10 | 430 |
| 2019-10-24 | $27.33 | $27.74 | $27.33 | $27.74 | $27.00 | 1,098 |
| 2019-10-23 | $27.24 | $27.24 | $27.24 | $27.24 | $26.52 | 100 |
| 2019-10-22 | $27.06 | $27.06 | $27.06 | $27.06 | $26.35 | 0 |
| 2019-10-21 | $27.06 | $27.06 | $27.06 | $27.06 | $26.35 | 0 |
| 2019-10-18 | $27.06 | $27.06 | $27.06 | $27.06 | $26.35 | 0 |
| 2019-10-17 | $27.06 | $27.06 | $27.06 | $27.06 | $26.35 | 0 |
| 2019-10-16 | $27.00 | $27.06 | $27.00 | $27.06 | $26.35 | 4,924 |
| 2019-10-15 | $26.46 | $26.46 | $26.46 | $26.46 | $25.76 | 550 |
| 2019-10-14 | $26.39 | $26.42 | $26.08 | $26.08 | $25.39 | 9,626 |
| 2019-10-11 | $26.65 | $26.65 | $26.65 | $26.65 | $25.95 | 100 |
| 2019-10-10 | $26.98 | $26.98 | $26.81 | $26.84 | $26.13 | 1,250 |
| 2019-10-09 | $25.82 | $25.85 | $25.67 | $25.67 | $24.99 | 3,310 |
| 2019-10-08 | $24.85 | $24.85 | $24.82 | $24.82 | $24.16 | 220 |
| 2019-10-07 | $24.01 | $24.01 | $24.01 | $24.01 | $23.38 | 100 |
| 2019-10-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.43 | 0 |
| 2019-10-03 | $22.01 | $22.01 | $22.01 | $22.01 | $21.43 | 150 |
| 2019-10-02 | $24.13 | $24.13 | $24.13 | $24.13 | $23.49 | 0 |
| 2019-10-01 | $24.13 | $24.13 | $24.13 | $24.13 | $23.49 | 0 |
| 2019-09-30 | $24.13 | $24.13 | $24.13 | $24.13 | $23.49 | 0 |
| 2019-09-27 | $24.13 | $24.13 | $24.13 | $24.13 | $23.49 | 900 |
| 2019-09-26 | $24.81 | $24.82 | $24.75 | $24.75 | $24.10 | 500 |
| 2019-09-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.13 | 100 |
| 2019-09-24 | $23.45 | $23.45 | $23.45 | $23.45 | $22.83 | 700 |
| 2019-09-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.07 | 0 |
| 2019-09-20 | $23.75 | $23.75 | $23.60 | $23.70 | $23.07 | 900 |
| 2019-09-19 | $23.68 | $23.68 | $23.65 | $23.65 | $23.02 | 1,014 |
| 2019-09-18 | $23.39 | $23.39 | $23.39 | $23.39 | $22.77 | 150 |
| 2019-09-17 | $24.15 | $24.15 | $24.15 | $24.15 | $23.51 | 0 |
| 2019-09-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.51 | 2,500 |
| 2019-09-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.02 | 56 |
| 2019-09-12 | $23.87 | $24.67 | $23.75 | $24.67 | $24.02 | 6,800 |
| 2019-09-11 | $23.52 | $23.52 | $23.52 | $23.52 | $22.90 | 0 |
| 2019-09-10 | $23.27 | $23.52 | $23.27 | $23.52 | $22.90 | 200 |
| 2019-09-09 | $22.61 | $22.61 | $22.61 | $22.61 | $22.01 | 100 |
| 2019-09-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.10 | 0 |
| 2019-09-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.10 | 100 |
| 2019-09-04 | $22.30 | $22.30 | $22.30 | $22.30 | $21.71 | 300 |
| 2019-09-03 | $22.40 | $22.40 | $22.40 | $22.40 | $21.81 | 0 |
| 2019-08-30 | $22.40 | $22.40 | $22.40 | $22.40 | $21.81 | 100 |
| 2019-08-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.41 | 0 |
| 2019-08-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.41 | 0 |
| 2019-08-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.41 | 0 |
| 2019-08-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.41 | 50 |
| 2019-08-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.41 | 45 |
| 2019-08-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.41 | 100 |
| 2019-08-21 | $22.37 | $22.37 | $22.07 | $22.07 | $21.48 | 200 |
| 2019-08-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.11 | 100 |
| 2019-08-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.35 | 100 |
| 2019-08-16 | $21.03 | $21.03 | $21.03 | $21.03 | $20.47 | 100 |
| 2019-08-15 | $19.96 | $20.05 | $19.96 | $20.05 | $19.52 | 2,000 |
| 2019-08-14 | $19.96 | $20.05 | $19.96 | $20.05 | $19.52 | 1,952 |
| 2019-08-13 | $20.97 | $21.08 | $20.97 | $21.07 | $20.51 | 1,600 |
| 2019-08-12 | $21.41 | $21.66 | $21.41 | $21.66 | $21.09 | 300 |
| 2019-08-09 | $21.96 | $22.36 | $21.96 | $21.96 | $21.38 | 200 |
| 2019-08-08 | $22.21 | $22.21 | $22.21 | $22.21 | $21.62 | 100 |
| 2019-08-07 | $22.20 | $22.21 | $22.20 | $22.21 | $21.62 | 4,000 |
| 2019-08-06 | $22.20 | $22.21 | $22.20 | $22.21 | $21.62 | 3,982 |
| 2019-08-05 | $22.79 | $22.79 | $22.79 | $22.79 | $22.19 | 25 |
| 2019-08-02 | $22.25 | $22.82 | $22.25 | $22.79 | $21.97 | 700 |
| 2019-08-01 | $24.15 | $24.15 | $23.59 | $23.70 | $22.85 | 6,380 |
| 2019-07-31 | $28.78 | $28.78 | $27.96 | $28.65 | $27.62 | 2,400 |
| 2019-07-30 | $29.49 | $29.49 | $29.49 | $29.49 | $28.43 | 15 |
| 2019-07-29 | $29.49 | $29.49 | $29.49 | $29.49 | $28.43 | 9 |
| 2019-07-26 | $29.49 | $29.49 | $29.49 | $29.49 | $28.43 | 0 |
| 2019-07-25 | $29.49 | $29.49 | $29.49 | $29.49 | $28.43 | 244 |
| 2019-07-24 | $31.65 | $31.65 | $31.65 | $31.65 | $30.52 | 0 |
| 2019-07-23 | $31.65 | $31.65 | $31.65 | $31.65 | $30.52 | 100 |
| 2019-07-22 | $30.79 | $30.79 | $30.79 | $30.79 | $29.69 | 350 |
| 2019-07-19 | $30.66 | $30.66 | $30.66 | $30.66 | $29.56 | 100 |
| 2019-07-18 | $30.49 | $30.49 | $30.49 | $30.49 | $29.40 | 100 |
| 2019-07-17 | $30.72 | $31.09 | $30.72 | $31.09 | $29.98 | 2,100 |
| 2019-07-16 | $31.09 | $31.09 | $31.09 | $31.09 | $29.98 | 100 |
| 2019-07-15 | $30.77 | $30.77 | $30.77 | $30.77 | $29.67 | 4 |
| 2019-07-12 | $30.42 | $30.77 | $30.42 | $30.77 | $29.67 | 7,720 |
| 2019-07-11 | $28.40 | $28.40 | $28.40 | $28.40 | $27.38 | 40 |
| 2019-07-10 | $28.40 | $28.40 | $28.40 | $28.40 | $27.38 | 0 |
| 2019-07-09 | $28.40 | $28.40 | $28.40 | $28.40 | $27.38 | 295 |
| 2019-07-08 | $30.48 | $30.48 | $30.48 | $30.48 | $29.39 | 52 |
| 2019-07-05 | $30.45 | $30.49 | $30.45 | $30.48 | $29.39 | 4,113 |
| 2019-07-03 | $31.64 | $31.64 | $31.58 | $31.58 | $30.45 | 1,000 |
| 2019-07-02 | $31.30 | $31.30 | $31.30 | $31.30 | $30.18 | 1,218 |
| 2019-07-01 | $31.94 | $31.94 | $31.85 | $31.85 | $30.71 | 1,950 |
| 2019-06-28 | $31.11 | $31.11 | $31.11 | $31.11 | $30.00 | 150 |
| 2019-06-27 | $30.54 | $30.54 | $30.54 | $30.54 | $29.45 | 900 |
| 2019-06-26 | $29.25 | $29.25 | $29.25 | $29.25 | $28.20 | 0 |
| 2019-06-25 | $29.41 | $29.41 | $29.25 | $29.25 | $28.20 | 650 |
| 2019-06-24 | $28.59 | $28.84 | $28.59 | $28.84 | $27.81 | 200 |
| 2019-06-21 | $28.41 | $28.41 | $28.41 | $28.41 | $27.39 | 100 |
| 2019-06-20 | $27.85 | $27.85 | $27.85 | $27.85 | $26.85 | 100 |
| 2019-06-19 | $26.66 | $26.75 | $26.66 | $26.75 | $25.79 | 9,173 |
| 2019-06-18 | $27.25 | $27.25 | $27.25 | $27.25 | $26.27 | 300 |
| 2019-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 940 |
| 2019-06-14 | $28.10 | $28.10 | $28.10 | $28.10 | $27.09 | 100 |
| 2019-06-13 | $28.85 | $28.97 | $28.85 | $28.97 | $27.93 | 31,500 |
| 2019-06-12 | $28.50 | $28.50 | $28.50 | $28.50 | $27.48 | 280 |
| 2019-06-11 | $29.87 | $29.87 | $29.65 | $29.67 | $28.61 | 2,209 |
| 2019-06-07 | $27.22 | $27.22 | $27.22 | $27.22 | $26.25 | 160 |
| 2019-06-06 | $26.69 | $26.80 | $26.69 | $26.80 | $25.84 | 400 |
| 2019-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 0 |
| 2019-06-04 | $26.47 | $27.00 | $26.47 | $27.00 | $26.03 | 1,454 |
| 2019-06-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.49 | 1,000 |
| 2019-05-31 | $25.41 | $25.41 | $25.41 | $25.41 | $24.50 | 250 |
| 2019-05-30 | $25.79 | $25.79 | $25.79 | $25.79 | $24.87 | 205 |
| 2019-05-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.60 | 364 |
| 2019-05-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.31 | 0 |
| 2019-05-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.31 | 200 |
| 2019-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.55 | 0 |
| 2019-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.55 | 0 |
| 2019-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.55 | 1,000 |
| 2019-05-20 | $26.12 | $26.12 | $26.12 | $26.12 | $25.18 | 9 |
| 2019-05-17 | $26.12 | $26.12 | $26.12 | $26.12 | $25.18 | 0 |
| 2019-05-16 | $26.12 | $26.12 | $26.12 | $26.12 | $25.18 | 201 |
| 2019-05-15 | $25.90 | $25.90 | $25.90 | $25.90 | $24.97 | 0 |
| 2019-05-14 | $25.62 | $25.92 | $25.62 | $25.90 | $24.97 | 800 |
| 2019-05-13 | $25.00 | $25.09 | $25.00 | $25.09 | $24.19 | 1,861 |
| 2019-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.64 | 328 |
| 2019-05-09 | $24.70 | $25.15 | $24.70 | $25.15 | $24.25 | 2,100 |
| 2019-05-08 | $25.80 | $25.96 | $25.80 | $25.90 | $24.97 | 2,666 |
| 2019-05-07 | $26.07 | $26.07 | $25.94 | $25.94 | $25.01 | 218 |
| 2019-05-06 | $27.61 | $27.62 | $27.61 | $27.62 | $26.63 | 2,300 |
| 2019-05-03 | $28.16 | $28.16 | $28.16 | $28.16 | $27.15 | 150 |
| 2019-05-02 | $27.51 | $27.60 | $27.10 | $27.60 | $26.30 | 3,422 |
| 2019-05-01 | $30.50 | $30.50 | $30.50 | $30.50 | $29.06 | 200 |
| 2019-04-30 | $30.67 | $30.67 | $30.67 | $30.67 | $29.22 | 0 |
| 2019-04-29 | $30.67 | $30.67 | $30.67 | $30.67 | $29.22 | 0 |
| 2019-04-26 | $30.67 | $30.67 | $30.67 | $30.67 | $29.22 | 345 |
| 2019-04-25 | $31.55 | $31.55 | $31.55 | $31.55 | $30.06 | 1,029 |
| 2019-04-24 | $31.55 | $31.55 | $31.55 | $31.55 | $30.06 | 0 |
| 2019-04-23 | $31.47 | $31.61 | $31.47 | $31.55 | $30.06 | 2,409 |
| 2019-04-22 | $33.40 | $33.40 | $33.00 | $33.00 | $31.44 | 2,204 |
| 2019-04-18 | $33.33 | $33.33 | $33.28 | $33.28 | $31.71 | 300 |
| 2019-04-17 | $33.58 | $33.58 | $33.58 | $33.58 | $32.00 | 1,050 |
| 2019-04-16 | $32.91 | $32.91 | $32.91 | $32.91 | $31.36 | 100 |
| 2019-04-15 | $32.13 | $32.13 | $32.13 | $32.13 | $30.62 | 0 |
| 2019-04-12 | $32.13 | $32.13 | $32.13 | $32.13 | $30.62 | 123 |
| 2019-04-11 | $33.87 | $33.87 | $33.87 | $33.87 | $32.27 | 23 |
| 2019-04-10 | $33.87 | $33.87 | $33.87 | $33.87 | $32.27 | 27 |
| 2019-04-09 | $33.87 | $33.87 | $33.87 | $33.87 | $32.27 | 100 |
| 2019-04-08 | $31.75 | $31.75 | $31.75 | $31.75 | $30.25 | 70 |
| 2019-04-05 | $31.75 | $31.75 | $31.75 | $31.75 | $30.25 | 0 |
| 2019-04-04 | $31.75 | $31.75 | $31.75 | $31.75 | $30.25 | 0 |
| 2019-04-03 | $31.70 | $31.75 | $31.70 | $31.75 | $30.25 | 500 |
| 2019-04-02 | $30.98 | $30.98 | $30.98 | $30.98 | $29.52 | 765 |
| 2019-04-01 | $31.20 | $31.20 | $31.20 | $31.20 | $29.73 | 35 |
| 2019-03-29 | $31.28 | $31.28 | $31.20 | $31.20 | $29.73 | 2,109 |
| 2019-03-28 | $30.13 | $30.13 | $30.13 | $30.13 | $28.71 | 7,500 |
| 2019-03-27 | $30.71 | $30.71 | $30.30 | $30.36 | $28.93 | 1,450 |
| 2019-03-26 | $30.56 | $30.56 | $30.56 | $30.56 | $29.12 | 300 |
| 2019-03-25 | $30.42 | $30.98 | $30.42 | $30.97 | $29.51 | 3,259 |
| 2019-03-22 | $31.88 | $31.95 | $31.88 | $31.95 | $30.44 | 1,248 |
| 2019-03-21 | $32.93 | $33.01 | $32.93 | $33.01 | $31.45 | 492 |
| 2019-03-20 | $32.93 | $33.48 | $32.93 | $33.48 | $31.90 | 283 |
| 2019-03-19 | $34.13 | $34.13 | $34.13 | $34.13 | $32.52 | 90 |
| 2019-03-18 | $34.13 | $34.13 | $34.13 | $34.13 | $32.52 | 0 |
| 2019-03-15 | $34.10 | $34.13 | $34.10 | $34.13 | $32.52 | 1,100 |
| 2019-03-14 | $33.45 | $33.45 | $33.45 | $33.45 | $31.87 | 0 |
| 2019-03-13 | $33.45 | $33.45 | $33.45 | $33.45 | $31.87 | 50 |
| 2019-03-12 | $33.45 | $33.45 | $33.45 | $33.45 | $31.87 | 30 |
| 2019-03-11 | $33.46 | $33.46 | $33.45 | $33.45 | $31.87 | 1,198 |
| 2019-03-08 | $33.36 | $33.74 | $33.36 | $33.74 | $32.15 | 1,700 |
| 2019-03-07 | $36.96 | $36.96 | $36.96 | $36.96 | $35.22 | 0 |
| 2019-03-06 | $36.96 | $36.96 | $36.96 | $36.96 | $35.22 | 0 |
| 2019-03-05 | $36.96 | $36.96 | $36.96 | $36.96 | $35.22 | 0 |
| 2019-03-04 | $36.97 | $37.05 | $36.85 | $36.96 | $35.22 | 2,572 |
| 2019-03-01 | $39.07 | $39.07 | $39.07 | $39.07 | $37.23 | 0 |
| 2019-02-28 | $39.95 | $39.95 | $39.07 | $39.07 | $37.23 | 724 |
| 2019-02-27 | $40.02 | $40.17 | $40.02 | $40.17 | $38.28 | 350 |
| 2019-02-26 | $39.83 | $39.83 | $39.83 | $39.83 | $37.95 | 0 |
| 2019-02-25 | $39.83 | $39.83 | $39.83 | $39.83 | $37.95 | 550 |
| 2019-02-22 | $38.54 | $38.54 | $38.10 | $38.10 | $36.30 | 377 |
| 2019-02-21 | $37.37 | $37.37 | $37.37 | $37.37 | $35.61 | 200 |
| 2019-02-20 | $36.76 | $36.76 | $36.76 | $36.76 | $35.03 | 150 |
| 2019-02-15 | $34.37 | $34.37 | $34.37 | $34.37 | $32.75 | 0 |
| 2019-02-14 | $34.37 | $34.37 | $34.37 | $34.37 | $32.75 | 200 |
| 2019-02-13 | $34.65 | $34.65 | $34.65 | $34.65 | $33.02 | 100 |
| 2019-02-12 | $33.62 | $33.62 | $33.62 | $33.62 | $32.03 | 0 |
| 2019-02-11 | $33.60 | $33.62 | $33.60 | $33.62 | $32.03 | 1,015 |
| 2019-02-08 | $33.31 | $33.31 | $33.31 | $33.31 | $31.74 | 117 |
| 2019-02-07 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 45 |
| 2019-02-06 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 33 |
| 2019-02-05 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 82 |
| 2019-02-04 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 1,044 |
| 2019-02-01 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 0 |
| 2019-01-31 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 0 |
| 2019-01-30 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 0 |
| 2019-01-29 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 0 |
| 2019-01-28 | $36.53 | $36.53 | $36.53 | $36.53 | $34.81 | 0 |
| 2019-01-25 | $36.65 | $36.65 | $36.53 | $36.53 | $34.81 | 300 |
| 2019-01-24 | $35.85 | $35.85 | $35.85 | $35.85 | $34.16 | 0 |
| 2019-01-23 | $35.85 | $35.85 | $35.85 | $35.85 | $34.16 | 0 |
| 2019-01-22 | $35.85 | $35.85 | $35.85 | $35.85 | $34.16 | 5 |
| 2019-01-18 | $36.00 | $36.00 | $35.85 | $35.85 | $34.16 | 275 |
| 2019-01-17 | $34.42 | $34.42 | $34.42 | $34.42 | $32.80 | 0 |
| 2019-01-16 | $34.42 | $34.42 | $34.42 | $34.42 | $32.80 | 0 |
| 2019-01-15 | $33.49 | $34.42 | $33.49 | $34.42 | $32.80 | 1,150 |
| 2019-01-14 | $34.63 | $34.63 | $34.63 | $34.63 | $33.00 | 200 |
| 2019-01-11 | $35.75 | $35.95 | $35.75 | $35.95 | $34.25 | 251 |
| 2019-01-10 | $35.90 | $36.05 | $35.90 | $36.05 | $34.35 | 1,150 |
| 2019-01-09 | $36.63 | $36.73 | $36.63 | $36.73 | $35.00 | 480 |
| 2019-01-08 | $33.75 | $34.24 | $33.75 | $34.20 | $32.59 | 2,211 |
| 2019-01-07 | $32.37 | $32.49 | $32.37 | $32.49 | $30.96 | 500 |
| 2019-01-04 | $30.91 | $31.80 | $30.91 | $31.80 | $30.30 | 443 |
| 2019-01-03 | $30.01 | $30.01 | $29.48 | $29.98 | $28.57 | 3,565 |
| 2019-01-02 | $31.47 | $31.47 | $31.47 | $31.47 | $29.99 | 146 |
| 2018-12-31 | $31.90 | $32.51 | $31.90 | $32.50 | $30.97 | 300 |
| 2018-12-28 | $31.05 | $31.05 | $31.05 | $31.05 | $29.59 | 30 |
| 2018-12-27 | $31.05 | $31.05 | $31.05 | $31.05 | $29.59 | 0 |
| 2018-12-26 | $31.05 | $31.05 | $31.05 | $31.05 | $29.59 | 1,020 |
| 2018-12-24 | $30.87 | $30.87 | $30.87 | $30.87 | $29.41 | 375 |
| 2018-12-21 | $30.84 | $30.84 | $30.60 | $30.60 | $29.16 | 930 |
| 2018-12-20 | $31.97 | $32.06 | $31.72 | $31.72 | $30.22 | 2,550 |
| 2018-12-19 | $33.80 | $33.91 | $33.55 | $33.55 | $31.97 | 570 |
| 2018-12-18 | $34.16 | $34.16 | $33.68 | $33.68 | $32.09 | 525 |
| 2018-12-14 | $36.05 | $36.42 | $35.84 | $36.42 | $34.70 | 490 |
| 2018-12-13 | $38.59 | $38.59 | $38.59 | $38.59 | $36.77 | 30 |
| 2018-12-12 | $38.59 | $38.59 | $38.59 | $38.59 | $36.77 | 100 |
| 2018-12-11 | $37.83 | $37.88 | $37.78 | $37.78 | $36.00 | 1,540 |
| 2018-12-10 | $37.87 | $37.87 | $36.67 | $37.10 | $35.35 | 4,533 |
| 2018-12-07 | $40.70 | $40.70 | $40.55 | $40.55 | $38.64 | 1,300 |
| 2018-12-06 | $40.28 | $40.66 | $40.00 | $40.62 | $38.70 | 3,361 |
| 2018-12-04 | $44.42 | $44.42 | $43.44 | $43.44 | $41.39 | 700 |
| 2018-12-03 | $44.65 | $45.12 | $44.65 | $45.12 | $42.99 | 405 |
| 2018-11-30 | $44.51 | $44.62 | $44.42 | $44.58 | $42.48 | 1,050 |
| 2018-11-29 | $45.10 | $45.25 | $44.90 | $45.25 | $43.12 | 1,004 |
| 2018-11-28 | $43.28 | $44.14 | $43.28 | $44.14 | $42.06 | 2,078 |
| 2018-11-27 | $42.51 | $42.60 | $42.33 | $42.56 | $40.55 | 3,708 |
| 2018-11-26 | $42.26 | $42.55 | $42.26 | $42.55 | $40.54 | 2,641 |
| 2018-11-23 | $47.25 | $47.25 | $47.25 | $47.25 | $45.02 | 100 |
| 2018-11-21 | $47.25 | $47.25 | $47.25 | $47.25 | $45.02 | 0 |
| 2018-11-20 | $47.25 | $47.25 | $47.25 | $47.25 | $45.02 | 0 |
| 2018-11-19 | $47.25 | $47.25 | $47.25 | $47.25 | $45.02 | 10 |
| 2018-11-16 | $47.25 | $47.25 | $47.25 | $47.25 | $45.02 | 100 |
| 2018-11-15 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 10 |
| 2018-11-14 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-13 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-12 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-09 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-08 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-07 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-06 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-05 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-02 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-11-01 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-31 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-30 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-29 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-26 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-25 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-24 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 10 |
| 2018-10-23 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-22 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-19 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 0 |
| 2018-10-18 | $46.84 | $46.84 | $46.84 | $46.84 | $44.63 | 1,100 |
| 2018-10-17 | $46.33 | $46.33 | $46.33 | $46.33 | $44.15 | 335 |
| 2018-10-16 | $43.59 | $43.59 | $43.59 | $43.59 | $41.53 | 0 |
| 2018-10-15 | $43.59 | $43.59 | $43.59 | $43.59 | $41.53 | 0 |
| 2018-10-12 | $43.59 | $43.59 | $43.59 | $43.59 | $41.53 | 240 |
| 2018-10-11 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-10-10 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-10-09 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-10-08 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-10-05 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-10-04 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 21 |
| 2018-10-03 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 18 |
| 2018-10-02 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-10-01 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 0 |
| 2018-09-28 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 7 |
| 2018-09-27 | $45.75 | $45.75 | $45.75 | $45.75 | $43.59 | 200 |
| 2018-09-26 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 0 |
| 2018-09-25 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 0 |
| 2018-09-24 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 0 |
| 2018-09-21 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 0 |
| 2018-09-20 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 0 |
| 2018-09-19 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 0 |
| 2018-09-18 | $44.92 | $44.92 | $44.92 | $44.92 | $42.80 | 1,000 |
| 2018-09-17 | $45.66 | $45.66 | $45.66 | $45.66 | $43.51 | 20 |
| 2018-09-14 | $45.66 | $45.66 | $45.66 | $45.66 | $43.51 | 9 |
| 2018-09-13 | $45.66 | $45.66 | $45.66 | $45.66 | $43.51 | 0 |
| 2018-09-12 | $45.24 | $45.66 | $45.24 | $45.66 | $43.51 | 2,500 |
| 2018-09-11 | $47.64 | $47.64 | $47.64 | $47.64 | $45.39 | 0 |
| 2018-09-10 | $47.64 | $47.64 | $47.64 | $47.64 | $45.39 | 0 |
| 2018-09-07 | $47.64 | $47.64 | $47.64 | $47.64 | $45.39 | 7 |
| 2018-09-06 | $47.64 | $47.64 | $47.64 | $47.64 | $45.39 | 0 |
| 2018-09-05 | $47.64 | $47.64 | $47.64 | $47.64 | $45.39 | 100 |
| 2018-09-04 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-31 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-30 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-29 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 72 |
| 2018-08-28 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-27 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-24 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 40 |
| 2018-08-23 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-22 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-21 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-20 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-17 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-16 | $48.24 | $48.24 | $48.24 | $48.24 | $45.97 | 0 |
| 2018-08-15 | $48.20 | $48.24 | $48.20 | $48.24 | $45.97 | 375 |
| 2018-08-14 | $53.07 | $53.07 | $53.07 | $53.07 | $50.56 | 3 |
| 2018-08-13 | $53.07 | $53.07 | $53.07 | $53.07 | $50.56 | 0 |
| 2018-08-10 | $53.07 | $53.07 | $53.07 | $53.07 | $50.56 | 0 |
| 2018-08-09 | $53.07 | $53.07 | $53.07 | $53.07 | $50.56 | 1,000 |
| 2018-08-08 | $53.16 | $53.16 | $53.12 | $53.12 | $50.62 | 1,000 |
| 2018-08-07 | $54.17 | $54.17 | $54.17 | $54.17 | $51.62 | 0 |
| 2018-08-06 | $54.17 | $54.17 | $54.17 | $54.17 | $51.62 | 100 |
| 2018-08-03 | $55.88 | $55.88 | $55.88 | $55.88 | $53.25 | 207 |
| 2018-08-02 | $59.37 | $59.37 | $59.37 | $59.37 | $56.57 | 0 |
| 2018-08-01 | $59.37 | $59.37 | $59.37 | $59.37 | $56.57 | 300 |
| 2018-07-31 | $58.77 | $58.77 | $58.77 | $58.77 | $56.00 | 0 |
| 2018-07-30 | $58.77 | $58.77 | $58.77 | $58.77 | $56.00 | 20 |
| 2018-07-27 | $58.77 | $58.77 | $58.77 | $58.77 | $56.00 | 100 |
| 2018-07-26 | $58.24 | $58.24 | $58.24 | $58.24 | $55.49 | 245 |
| 2018-07-25 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 48 |
| 2018-07-24 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 8 |
| 2018-07-23 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 0 |
| 2018-07-20 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 0 |
| 2018-07-19 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 0 |
| 2018-07-18 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 48 |
| 2018-07-17 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 0 |
| 2018-07-16 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 0 |
| 2018-07-13 | $58.72 | $58.72 | $58.72 | $58.72 | $55.95 | 402 |
| 2018-07-12 | $57.91 | $57.91 | $57.91 | $57.91 | $55.18 | 100 |
| 2018-07-11 | $58.19 | $58.19 | $58.19 | $58.19 | $55.45 | 0 |
| 2018-07-10 | $58.19 | $58.19 | $58.19 | $58.19 | $55.45 | 100 |
| 2018-07-09 | $56.69 | $56.69 | $56.69 | $56.69 | $54.02 | 0 |
| 2018-07-06 | $56.69 | $56.69 | $56.69 | $56.69 | $54.02 | 500 |
| 2018-07-05 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-07-03 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-07-02 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-06-29 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-06-28 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-06-27 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-06-26 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 0 |
| 2018-06-25 | $56.02 | $56.02 | $56.02 | $56.02 | $53.38 | 100 |
| 2018-06-22 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-21 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 5 |
| 2018-06-20 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-19 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-18 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-15 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-14 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 5 |
| 2018-06-13 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 6 |
| 2018-06-12 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-11 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 20 |
| 2018-06-08 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 3 |
| 2018-06-07 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 0 |
| 2018-06-06 | $58.69 | $58.69 | $58.69 | $58.69 | $55.92 | 100 |
| 2018-06-05 | $57.64 | $57.64 | $57.64 | $57.64 | $54.92 | 201 |
| 2018-06-04 | $58.24 | $58.24 | $58.24 | $58.24 | $55.49 | 0 |
| 2018-06-01 | $58.24 | $58.24 | $58.24 | $58.24 | $55.49 | 1,269 |
| 2018-05-31 | $55.95 | $55.95 | $55.95 | $55.95 | $53.31 | 0 |
| 2018-05-30 | $55.95 | $55.95 | $55.95 | $55.95 | $53.31 | 0 |
| 2018-05-29 | $55.95 | $55.95 | $55.95 | $55.95 | $53.31 | 2,172 |
| 2018-05-25 | $55.95 | $55.95 | $55.95 | $55.95 | $53.31 | 1,000 |
| 2018-05-24 | $57.46 | $57.46 | $57.36 | $57.36 | $54.66 | 580 |
| 2018-05-23 | $58.50 | $58.50 | $58.50 | $58.50 | $55.74 | 480 |
| 2018-05-22 | $59.90 | $59.90 | $59.90 | $59.90 | $57.08 | 1,021 |
| 2018-05-21 | $58.75 | $58.75 | $58.75 | $58.75 | $55.98 | 9 |
| 2018-05-18 | $58.75 | $58.75 | $58.75 | $58.75 | $55.98 | 20 |
| 2018-05-17 | $59.00 | $59.00 | $58.75 | $58.75 | $55.98 | 2,967 |
| 2018-05-16 | $56.85 | $56.85 | $56.85 | $56.85 | $54.17 | 1,046 |
| 2018-05-15 | $56.71 | $56.71 | $56.71 | $56.71 | $54.03 | 0 |
| 2018-05-14 | $56.71 | $56.71 | $56.71 | $56.71 | $54.03 | 70 |
| 2018-05-11 | $56.71 | $56.71 | $56.71 | $56.71 | $54.03 | 300 |
| 2018-05-10 | $54.90 | $54.90 | $54.90 | $54.90 | $52.31 | 1,000 |
| 2018-05-09 | $53.10 | $53.10 | $53.10 | $53.10 | $50.60 | 3,085 |
| 2018-05-08 | $53.10 | $53.10 | $53.10 | $53.10 | $50.60 | 0 |
| 2018-05-07 | $53.10 | $53.10 | $52.99 | $53.10 | $50.60 | 1,180 |
| 2018-05-04 | $52.34 | $52.34 | $52.34 | $52.34 | $49.87 | 1,008 |
| 2018-05-03 | $51.83 | $51.83 | $51.83 | $51.83 | $49.23 | 250 |
| 2018-05-02 | $52.30 | $52.55 | $52.15 | $52.55 | $49.91 | 4,694 |
| 2018-05-01 | $47.82 | $47.82 | $47.82 | $47.82 | $45.42 | 0 |
| 2018-04-30 | $47.82 | $47.82 | $47.82 | $47.82 | $45.42 | 0 |
| 2018-04-27 | $47.82 | $47.82 | $47.82 | $47.82 | $45.42 | 0 |
| 2018-04-26 | $47.82 | $47.82 | $47.82 | $47.82 | $45.42 | 1,000 |
| 2018-04-25 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 500 |
| 2018-04-24 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 0 |
| 2018-04-23 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 0 |
| 2018-04-20 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 0 |
| 2018-04-19 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 0 |
| 2018-04-18 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 0 |
| 2018-04-17 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 0 |
| 2018-04-16 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 1,000 |
| 2018-04-13 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-12 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-11 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-10 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-09 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-06 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-05 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-04 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 0 |
| 2018-04-03 | $43.54 | $43.54 | $43.54 | $43.54 | $41.35 | 500 |
| 2018-04-02 | $44.56 | $44.56 | $44.56 | $44.56 | $42.32 | 300 |
| 2018-03-29 | $43.40 | $43.40 | $43.40 | $43.40 | $41.22 | 0 |
| 2018-03-28 | $43.40 | $43.40 | $43.40 | $43.40 | $41.22 | 0 |
| 2018-03-27 | $43.40 | $43.40 | $43.40 | $43.40 | $41.22 | 1,000 |
| 2018-03-26 | $45.92 | $45.92 | $45.92 | $45.92 | $43.61 | 0 |
| 2018-03-23 | $45.92 | $45.92 | $45.92 | $45.92 | $43.61 | 0 |
| 2018-03-22 | $45.92 | $45.92 | $45.92 | $45.92 | $43.61 | 0 |
| 2018-03-21 | $45.92 | $45.92 | $45.92 | $45.92 | $43.61 | 0 |
| 2018-03-20 | $45.92 | $45.92 | $45.92 | $45.92 | $43.61 | 0 |
| 2018-03-19 | $46.00 | $46.00 | $45.92 | $45.92 | $43.61 | 992 |
| 2018-03-16 | $45.93 | $45.93 | $45.93 | $45.93 | $43.62 | 0 |
| 2018-03-15 | $45.93 | $45.93 | $45.93 | $45.93 | $43.62 | 0 |
| 2018-03-14 | $45.93 | $45.93 | $45.93 | $45.93 | $43.62 | 0 |
| 2018-03-13 | $45.93 | $45.93 | $45.93 | $45.93 | $43.62 | 40 |
| 2018-03-12 | $45.93 | $45.93 | $45.93 | $45.93 | $43.62 | 0 |
| 2018-03-09 | $45.93 | $45.93 | $45.93 | $45.93 | $43.62 | 1,020 |
| 2018-03-08 | $47.76 | $47.76 | $47.76 | $47.76 | $45.36 | 0 |
| 2018-03-07 | $47.76 | $47.76 | $47.76 | $47.76 | $45.36 | 100 |
| 2018-03-06 | $46.38 | $46.38 | $46.38 | $46.38 | $44.05 | 115 |
| 2018-03-05 | $50.83 | $50.83 | $50.83 | $50.83 | $48.28 | 0 |
| 2018-03-02 | $50.83 | $50.83 | $50.83 | $50.83 | $48.28 | 1 |
| 2018-03-01 | $50.83 | $50.83 | $50.83 | $50.83 | $48.28 | 0 |
| 2018-02-28 | $50.83 | $50.83 | $50.83 | $50.83 | $48.28 | 200 |
| 2018-02-27 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 0 |
| 2018-02-26 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 0 |
| 2018-02-23 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 0 |
| 2018-02-22 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 0 |
| 2018-02-21 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 0 |
| 2018-02-20 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 130 |
| 2018-02-16 | $50.89 | $50.89 | $50.89 | $50.89 | $48.34 | 0 |
| 2018-02-15 | $50.65 | $50.89 | $50.65 | $50.89 | $48.34 | 400 |
| 2018-02-14 | $46.50 | $46.50 | $46.50 | $46.50 | $44.17 | 0 |
| 2018-02-13 | $46.50 | $46.50 | $46.50 | $46.50 | $44.17 | 0 |
| 2018-02-12 | $46.50 | $46.50 | $46.50 | $46.50 | $44.17 | 15 |
| 2018-02-09 | $47.15 | $47.17 | $46.50 | $46.50 | $44.17 | 3,789 |
| 2018-02-08 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 0 |
| 2018-02-07 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 20 |
| 2018-02-06 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 0 |
| 2018-02-05 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 0 |
| 2018-02-02 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 30 |
| 2018-02-01 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 0 |
| 2018-01-31 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 0 |
| 2018-01-30 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 0 |
| 2018-01-29 | $54.17 | $54.17 | $54.17 | $54.17 | $51.45 | 500 |
| 2018-01-26 | $53.55 | $53.55 | $53.55 | $53.55 | $50.86 | 0 |
| 2018-01-25 | $53.55 | $53.55 | $53.55 | $53.55 | $50.86 | 360 |
| 2018-01-24 | $52.88 | $52.88 | $52.88 | $52.88 | $50.23 | 0 |
| 2018-01-23 | $52.88 | $52.88 | $52.88 | $52.88 | $50.23 | 0 |
| 2018-01-22 | $52.88 | $52.88 | $52.88 | $52.88 | $50.23 | 200 |
| 2018-01-19 | $52.93 | $52.93 | $52.93 | $52.93 | $50.27 | 0 |
| 2018-01-18 | $52.93 | $52.93 | $52.93 | $52.93 | $50.27 | 200 |
| 2018-01-17 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 0 |
| 2018-01-16 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 0 |
| 2018-01-12 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 0 |
| 2018-01-11 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 2 |
| 2018-01-10 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 0 |
| 2018-01-09 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 0 |
| 2018-01-08 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 20 |
| 2018-01-05 | $52.11 | $52.11 | $52.11 | $52.11 | $49.49 | 500 |
| 2018-01-04 | $52.78 | $52.78 | $52.78 | $52.78 | $50.13 | 56 |
| 2018-01-03 | $52.78 | $52.78 | $52.78 | $52.78 | $50.13 | 783 |
| 2018-01-02 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 0 |
| 2017-12-29 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 0 |
| 2017-12-28 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 0 |
| 2017-12-27 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 50 |
| 2017-12-26 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 0 |
| 2017-12-22 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 0 |
| 2017-12-21 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 0 |
| 2017-12-20 | $47.96 | $47.96 | $47.96 | $47.96 | $45.55 | 1 |
| 2017-12-19 | $47.97 | $47.97 | $47.74 | $47.96 | $45.55 | 1,582 |
| 2017-12-18 | $45.94 | $45.94 | $45.94 | $45.94 | $43.63 | 0 |
| 2017-12-15 | $45.94 | $45.94 | $45.94 | $45.94 | $43.63 | 300 |
| 2017-12-14 | $46.72 | $46.72 | $46.72 | $46.72 | $44.37 | 500 |
| 2017-12-13 | $46.84 | $46.84 | $46.80 | $46.80 | $44.45 | 500 |
| 2017-12-12 | $45.00 | $45.00 | $45.00 | $45.00 | $42.74 | 0 |
| 2017-12-11 | $45.00 | $45.00 | $45.00 | $45.00 | $42.74 | 0 |
| 2017-12-08 | $45.00 | $45.00 | $45.00 | $45.00 | $42.74 | 1,270 |
| 2017-12-07 | $45.62 | $45.62 | $45.62 | $45.62 | $43.33 | 0 |
| 2017-12-06 | $45.62 | $45.62 | $45.62 | $45.62 | $43.33 | 0 |
| 2017-12-05 | $45.62 | $45.62 | $45.62 | $45.62 | $43.33 | 0 |
| 2017-12-04 | $45.62 | $45.62 | $45.62 | $45.62 | $43.33 | 400 |
| 2017-12-01 | $45.85 | $45.85 | $45.85 | $45.85 | $43.55 | 0 |
| 2017-11-30 | $45.85 | $45.85 | $45.85 | $45.85 | $43.55 | 9 |
| 2017-11-29 | $46.10 | $46.10 | $45.85 | $45.85 | $43.55 | 200 |
| 2017-11-28 | $46.25 | $46.25 | $46.25 | $46.25 | $43.93 | 121 |
| 2017-11-27 | $47.35 | $47.35 | $47.35 | $47.35 | $44.97 | 0 |
| 2017-11-24 | $47.06 | $47.35 | $47.06 | $47.35 | $44.97 | 600 |
| 2017-11-22 | $44.06 | $44.06 | $44.06 | $44.06 | $41.85 | 0 |
| 2017-11-21 | $44.06 | $44.06 | $44.06 | $44.06 | $41.85 | 0 |
| 2017-11-20 | $44.06 | $44.06 | $44.06 | $44.06 | $41.85 | 21 |
| 2017-11-17 | $44.06 | $44.06 | $44.06 | $44.06 | $41.85 | 0 |
| 2017-11-15 | $43.96 | $44.06 | $43.96 | $44.06 | $41.85 | 592 |
| 2017-11-14 | $45.48 | $45.48 | $45.48 | $45.48 | $43.20 | 0 |
| 2017-11-13 | $45.70 | $45.70 | $45.48 | $45.48 | $43.20 | 1,075 |
| 2017-11-10 | $47.20 | $47.20 | $47.20 | $47.20 | $44.83 | 0 |
| 2017-11-09 | $47.20 | $47.20 | $47.20 | $47.20 | $44.83 | 200 |
| 2017-11-08 | $47.82 | $48.54 | $47.82 | $48.54 | $46.10 | 33,240 |
| 2017-11-07 | $48.02 | $48.02 | $48.02 | $48.02 | $45.61 | 1,500 |
| 2017-11-06 | $48.21 | $48.21 | $48.21 | $48.21 | $45.79 | 1 |
| 2017-11-03 | $48.21 | $48.21 | $48.21 | $48.21 | $45.79 | 0 |
| 2017-11-02 | $48.21 | $48.21 | $48.21 | $48.21 | $45.79 | 100 |
| 2017-11-01 | $48.10 | $48.10 | $48.10 | $48.10 | $45.69 | 100 |
| 2017-10-31 | $47.89 | $47.89 | $47.89 | $47.89 | $45.49 | 135 |
| 2017-10-30 | $47.29 | $47.29 | $47.29 | $47.29 | $44.92 | 23 |
| 2017-10-27 | $47.29 | $47.29 | $47.29 | $47.29 | $44.92 | 260 |
| 2017-10-26 | $47.15 | $47.15 | $47.15 | $47.15 | $44.78 | 20 |
| 2017-10-25 | $47.15 | $47.15 | $47.15 | $47.15 | $44.78 | 0 |
| 2017-10-24 | $47.15 | $47.15 | $47.15 | $47.15 | $44.78 | 1,954 |
| 2017-10-23 | $47.29 | $47.29 | $47.29 | $47.29 | $44.92 | 0 |
| 2017-10-20 | $47.29 | $47.29 | $47.29 | $47.29 | $44.92 | 200 |
| 2017-10-19 | $44.80 | $44.80 | $44.80 | $44.80 | $42.55 | 0 |
| 2017-10-18 | $44.80 | $44.80 | $44.80 | $44.80 | $42.55 | 0 |
| 2017-10-17 | $44.80 | $44.80 | $44.80 | $44.80 | $42.55 | 530 |
| 2017-10-16 | $46.06 | $46.06 | $46.06 | $46.06 | $43.75 | 200 |
| 2017-10-13 | $45.01 | $45.01 | $45.01 | $45.01 | $42.75 | 0 |
| 2017-10-12 | $45.16 | $45.16 | $45.01 | $45.01 | $42.75 | 200 |
| 2017-10-11 | $45.11 | $45.11 | $45.11 | $45.11 | $42.85 | 1,406 |
| 2017-10-10 | $45.00 | $45.11 | $45.00 | $45.11 | $42.85 | 796 |
| 2017-10-09 | $44.07 | $44.07 | $44.07 | $44.07 | $41.86 | 0 |
| 2017-10-06 | $44.07 | $44.07 | $44.07 | $44.07 | $41.86 | 125 |
| 2017-10-05 | $45.07 | $45.07 | $45.07 | $45.07 | $42.81 | 37 |
| 2017-10-04 | $44.70 | $45.25 | $44.70 | $45.07 | $42.81 | 2,146 |
| 2017-10-03 | $42.55 | $42.55 | $42.55 | $42.55 | $40.41 | 0 |
| 2017-10-02 | $42.55 | $42.55 | $42.55 | $42.55 | $40.41 | 25 |
| 2017-09-29 | $42.50 | $42.55 | $42.50 | $42.55 | $40.41 | 500 |
| 2017-09-28 | $37.70 | $37.70 | $37.70 | $37.70 | $35.81 | 0 |
| 2017-09-27 | $37.70 | $37.70 | $37.70 | $37.70 | $35.81 | 100 |
| 2017-09-26 | $39.51 | $39.51 | $39.51 | $39.51 | $37.53 | 0 |
| 2017-09-25 | $39.51 | $39.51 | $39.51 | $39.51 | $37.53 | 0 |
| 2017-09-22 | $39.74 | $39.74 | $39.50 | $39.51 | $37.53 | 2,200 |
| 2017-09-21 | $39.40 | $39.40 | $39.40 | $39.40 | $37.43 | 0 |
| 2017-09-20 | $39.40 | $39.40 | $39.40 | $39.40 | $37.43 | 0 |
| 2017-09-19 | $39.40 | $39.40 | $39.40 | $39.40 | $37.43 | 1,000 |
| 2017-09-18 | $39.40 | $39.40 | $39.40 | $39.40 | $37.43 | 1,000 |
| 2017-09-15 | $40.07 | $40.07 | $40.07 | $40.07 | $38.06 | 25 |
| 2017-09-14 | $40.07 | $40.07 | $40.07 | $40.07 | $38.06 | 0 |
| 2017-09-13 | $40.20 | $40.20 | $40.07 | $40.07 | $38.06 | 1,600 |
| 2017-09-12 | $39.90 | $39.90 | $39.90 | $39.90 | $37.90 | 100 |
| 2017-09-11 | $39.45 | $39.65 | $39.45 | $39.65 | $37.66 | 325 |
| 2017-09-08 | $38.09 | $38.09 | $38.09 | $38.09 | $36.18 | 0 |
| 2017-09-07 | $38.09 | $38.09 | $38.09 | $38.09 | $36.18 | 0 |
| 2017-09-06 | $38.09 | $38.09 | $38.09 | $38.09 | $36.18 | 100 |
| 2017-09-05 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-09-01 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-31 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-30 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-29 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-28 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-25 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-24 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-23 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 0 |
| 2017-08-22 | $34.97 | $34.97 | $34.97 | $34.97 | $33.21 | 100 |
| 2017-08-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.29 | 0 |
| 2017-08-18 | $34.00 | $34.00 | $34.00 | $34.00 | $32.29 | 0 |
| 2017-08-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.29 | 0 |
| 2017-08-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.29 | 0 |
| 2017-08-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.29 | 100 |
| 2017-08-14 | $35.10 | $35.10 | $35.10 | $35.10 | $33.34 | 0 |
| 2017-08-11 | $35.10 | $35.10 | $35.10 | $35.10 | $33.34 | 0 |
| 2017-08-10 | $35.10 | $35.10 | $35.10 | $35.10 | $33.34 | 0 |
| 2017-08-09 | $35.10 | $35.10 | $35.10 | $35.10 | $33.34 | 50 |
| 2017-08-08 | $35.10 | $35.10 | $35.10 | $35.10 | $33.34 | 50 |
| 2017-08-07 | $35.10 | $35.10 | $35.10 | $35.10 | $33.34 | 100 |
| 2017-08-04 | $35.85 | $35.85 | $35.85 | $35.85 | $34.05 | 629 |
| 2017-08-03 | $34.43 | $34.43 | $34.43 | $34.43 | $32.70 | 0 |
| 2017-08-02 | $34.43 | $34.43 | $34.43 | $34.43 | $32.70 | 0 |
| 2017-08-01 | $34.43 | $34.43 | $34.43 | $34.43 | $32.70 | 0 |
| 2017-07-31 | $34.43 | $34.43 | $34.43 | $34.43 | $32.70 | 150 |
| 2017-07-28 | $33.45 | $33.50 | $33.45 | $33.50 | $31.82 | 585 |
| 2017-07-27 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-26 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-25 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-24 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-21 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-20 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-19 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-18 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-17 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-14 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-13 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-12 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-11 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 82 |
| 2017-07-10 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-07 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 200 |
| 2017-07-05 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-07-03 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-06-30 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 0 |
| 2017-06-29 | $29.35 | $29.35 | $29.35 | $29.35 | $27.88 | 100 |
| 2017-06-28 | $29.33 | $29.33 | $29.33 | $29.33 | $27.86 | 0 |
| 2017-06-27 | $29.33 | $29.33 | $29.33 | $29.33 | $27.86 | 0 |
| 2017-06-26 | $29.33 | $29.33 | $29.33 | $29.33 | $27.86 | 0 |
| 2017-06-23 | $29.33 | $29.33 | $29.33 | $29.33 | $27.86 | 0 |
| 2017-06-22 | $29.33 | $29.33 | $29.33 | $29.33 | $27.86 | 300 |
| 2017-06-21 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-20 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-19 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-16 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-15 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-14 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-13 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-12 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-09 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-08 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 0 |
| 2017-06-07 | $30.24 | $30.24 | $30.24 | $30.24 | $28.72 | 6,902 |
| 2017-06-06 | $29.43 | $29.43 | $29.43 | $29.43 | $27.95 | 0 |
| 2017-06-05 | $29.43 | $29.43 | $29.43 | $29.43 | $27.95 | 24,928 |
| 2017-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.59 | 0 |
| 2017-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.59 | 0 |
| 2017-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.59 | 0 |
| 2017-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.59 | 66 |
| 2017-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.59 | 100 |
| 2017-05-25 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 0 |
| 2017-05-24 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 0 |
| 2017-05-23 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 0 |
| 2017-05-22 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 0 |
| 2017-05-19 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 0 |
| 2017-05-18 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 300 |
| 2017-05-17 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-16 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-15 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-12 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 3 |
| 2017-05-11 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-10 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-09 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-08 | $28.05 | $28.05 | $28.05 | $28.05 | $26.64 | 0 |
| 2017-05-05 | $28.05 | $28.05 | $28.05 | $28.05 | $26.50 | 800 |
| 2017-05-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-05-02 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-05-01 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-04-28 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 40 |
| 2017-04-27 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-04-26 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-04-25 | $26.40 | $26.40 | $26.40 | $26.40 | $24.94 | 0 |
| 2017-04-24 | $26.42 | $26.42 | $26.40 | $26.40 | $24.94 | 800 |
| 2017-04-21 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-20 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-19 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-18 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-17 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-13 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-12 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-11 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 0 |
| 2017-04-10 | $27.45 | $27.45 | $27.45 | $27.45 | $25.93 | 100 |
| 2017-04-07 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-04-06 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-04-05 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-04-04 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-04-03 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-31 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-30 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-29 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-28 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-27 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-24 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-23 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-22 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-21 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-20 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-17 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 0 |
| 2017-03-16 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 200 |
| 2017-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 0 |
| 2017-03-14 | $26.48 | $26.50 | $26.48 | $26.50 | $25.03 | 2,500 |
| 2017-03-13 | $25.85 | $25.85 | $25.85 | $25.85 | $24.42 | 0 |
| 2017-03-10 | $25.85 | $25.85 | $25.85 | $25.85 | $24.42 | 100 |
| 2017-03-09 | $25.29 | $25.29 | $25.29 | $25.29 | $23.89 | 0 |
| 2017-03-08 | $25.29 | $25.29 | $25.29 | $25.29 | $23.89 | 0 |
| 2017-03-07 | $25.29 | $25.29 | $25.29 | $25.29 | $23.89 | 1,300 |
| 2017-03-06 | $25.69 | $25.69 | $25.69 | $25.69 | $24.27 | 0 |
| 2017-03-03 | $25.69 | $25.69 | $25.69 | $25.69 | $24.27 | 5,000 |
| 2017-03-02 | $21.88 | $21.88 | $21.88 | $21.88 | $20.67 | 0 |
| 2017-03-01 | $21.70 | $21.88 | $21.70 | $21.88 | $20.67 | 1,100 |
| 2017-02-28 | $21.44 | $21.44 | $21.44 | $21.44 | $20.25 | 400 |
| 2017-02-27 | $20.81 | $20.81 | $20.81 | $20.81 | $19.66 | 200 |
| 2017-02-24 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-23 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-22 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-21 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-17 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-16 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-15 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-14 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-10 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-09 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-08 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-06 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-03 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-02 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-02-01 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-31 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-30 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-27 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-26 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-25 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-24 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-23 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-20 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-19 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-18 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-17 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-11 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-10 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 0 |
| 2017-01-09 | $16.24 | $16.24 | $16.24 | $16.24 | $15.34 | 400 |
| 2017-01-06 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2017-01-05 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2017-01-04 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2017-01-03 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-30 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-29 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-28 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-27 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-23 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-22 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 0 |
| 2016-12-21 | $15.85 | $15.85 | $15.85 | $15.85 | $14.97 | 100 |
| 2016-12-20 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 0 |
| 2016-12-19 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 0 |
| 2016-12-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 0 |
| 2016-12-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 0 |
| 2016-12-14 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 100 |
| 2016-12-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-12-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-30 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 0 |
| 2016-11-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.29 | 2,364 |
| 2016-11-17 | $17.80 | $17.80 | $17.80 | $17.80 | $16.81 | 650 |
| 2016-11-16 | $18.85 | $18.85 | $17.94 | $17.94 | $16.95 | 2,191 |
| 2016-11-15 | $19.63 | $19.63 | $19.63 | $19.63 | $18.54 | 0 |
| 2016-11-14 | $19.63 | $19.63 | $19.63 | $19.63 | $18.54 | 0 |
| 2016-11-11 | $19.63 | $19.63 | $19.63 | $19.63 | $18.54 | 0 |
| 2016-11-10 | $19.63 | $19.63 | $19.63 | $19.63 | $18.54 | 0 |
| 2016-11-09 | $19.63 | $19.63 | $19.63 | $19.63 | $18.54 | 0 |
| 2016-11-08 | $19.66 | $19.66 | $19.61 | $19.63 | $18.54 | 1,200 |
| 2016-11-07 | $18.13 | $18.13 | $18.13 | $18.13 | $17.13 | 1,200 |
| 2016-11-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-11-03 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-11-02 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-11-01 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-31 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-28 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-27 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-25 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-24 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-21 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-20 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-19 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-18 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-11 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 0 |
| 2016-10-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 200 |
| 2016-10-07 | $20.77 | $20.77 | $20.77 | $20.77 | $19.62 | 0 |
| 2016-10-06 | $20.77 | $20.77 | $20.77 | $20.77 | $19.62 | 0 |
| 2016-10-05 | $20.77 | $20.77 | $20.77 | $20.77 | $19.62 | 150 |
| 2016-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-09-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-09-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-09-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-09-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 0 |
| 2016-09-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.07 | 1,500 |
| 2016-09-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 25 |
| 2016-09-20 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-19 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-16 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-15 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-14 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-13 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 0 |
| 2016-09-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.18 | 100 |
| 2016-09-09 | $20.12 | $20.12 | $20.12 | $20.12 | $19.01 | 0 |
| 2016-09-08 | $20.12 | $20.12 | $20.12 | $20.12 | $19.01 | 0 |
| 2016-09-07 | $20.12 | $20.12 | $20.12 | $20.12 | $19.01 | 0 |
| 2016-09-06 | $20.20 | $20.20 | $20.12 | $20.12 | $19.01 | 5,025 |
| 2016-09-02 | $20.73 | $20.73 | $20.73 | $20.73 | $19.58 | 50 |
| 2016-09-01 | $20.73 | $20.73 | $20.73 | $20.73 | $19.58 | 0 |
| 2016-08-31 | $20.73 | $20.73 | $20.73 | $20.73 | $19.58 | 0 |
| 2016-08-30 | $20.73 | $20.73 | $20.73 | $20.73 | $19.58 | 0 |
| 2016-08-29 | $20.73 | $20.73 | $20.73 | $20.73 | $19.58 | 0 |
| 2016-08-26 | $20.73 | $20.73 | $20.73 | $20.73 | $19.58 | 500 |
| 2016-08-25 | $18.32 | $18.32 | $18.32 | $18.32 | $17.31 | 0 |
| 2016-08-24 | $18.32 | $18.32 | $18.32 | $18.32 | $17.31 | 0 |
| 2016-08-23 | $18.32 | $18.32 | $18.32 | $18.32 | $17.31 | 0 |
| 2016-08-22 | $18.32 | $18.32 | $18.32 | $18.32 | $17.31 | 100 |
| 2016-08-19 | $18.65 | $18.65 | $18.65 | $18.65 | $17.62 | 100 |
| 2016-08-18 | $18.65 | $18.65 | $18.65 | $18.65 | $17.62 | 50 |
| 2016-08-17 | $18.65 | $18.65 | $18.65 | $18.65 | $17.62 | 800 |
| 2016-08-16 | $15.48 | $15.48 | $15.48 | $15.48 | $14.62 | 0 |
| 2016-08-15 | $15.48 | $15.48 | $15.48 | $15.48 | $14.62 | 0 |
| 2016-08-12 | $15.48 | $15.48 | $15.48 | $15.48 | $14.62 | 0 |
| 2016-08-11 | $15.48 | $15.48 | $15.48 | $15.48 | $14.62 | 100 |
| 2016-08-10 | $15.28 | $15.28 | $15.28 | $15.28 | $14.43 | 0 |
| 2016-08-09 | $15.28 | $15.28 | $15.28 | $15.28 | $14.43 | 0 |
| 2016-08-08 | $15.28 | $15.28 | $15.28 | $15.28 | $14.43 | 4,452 |
| 2016-08-05 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 0 |
| 2016-08-04 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 0 |
| 2016-08-03 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 0 |
| 2016-08-02 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 0 |
| 2016-08-01 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 100 |
| 2016-07-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.04 | 0 |
| 2016-07-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.04 | 0 |
| 2016-07-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.04 | 0 |
| 2016-07-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.04 | 1,000 |
| 2016-07-25 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-22 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-18 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-15 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-14 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 50 |
| 2016-07-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 50 |
| 2016-07-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-06 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-07-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
| 2016-06-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 100 |
| 2016-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
| 2016-06-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
| 2016-06-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 3,000 |
| 2016-06-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
| 2016-06-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
| 2016-06-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
| 2016-06-21 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
| 2016-06-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 500 |
| 2016-06-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.56 | 600 |
| 2016-06-15 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2016-06-14 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2016-06-13 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2016-06-10 | $14.39 | $14.39 | $14.19 | $14.19 | $13.40 | 2,000 |
| 2016-06-09 | $14.80 | $14.87 | $14.80 | $14.87 | $14.05 | 1,500 |
| 2016-06-08 | $14.98 | $14.98 | $14.89 | $14.97 | $14.14 | 2,325 |
| 2016-06-07 | $14.70 | $14.70 | $14.70 | $14.70 | $13.89 | 0 |
| 2016-06-06 | $14.61 | $14.70 | $14.61 | $14.70 | $13.89 | 500 |
| 2016-06-03 | $14.37 | $14.37 | $14.37 | $14.37 | $13.57 | 0 |
| 2016-06-02 | $14.37 | $14.37 | $14.37 | $14.37 | $13.57 | 5,000 |
| 2016-06-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-31 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-27 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-26 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-25 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-24 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-23 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-20 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-19 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-18 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-17 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-16 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-13 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-11 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-10 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-09 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-06 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-05 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-03 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-05-02 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 5,215 |
| 2016-04-29 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-28 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-27 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-22 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-21 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-20 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-19 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-18 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-15 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-14 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-13 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-11 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-08 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-07 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-06 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-05 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 0 |
| 2016-04-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 20,000 |
| 2016-04-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 0 |
| 2016-03-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 0 |
| 2016-03-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 0 |
| 2016-03-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 0 |
| 2016-03-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 0 |
| 2016-03-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 24,558 |
| 2016-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 35,561 |
| 2016-03-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 27,060 |
| 2016-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 31,358 |
| 2016-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 26,865 |
| 2016-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 41,901 |
| 2016-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 29,130 |
| 2016-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.30 | 15,107 |
| 2016-03-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-03-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-29 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-25 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-18 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 40 |
| 2016-02-17 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-05 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-02-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-29 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-28 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-25 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-21 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-05 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2016-01-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-31 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-30 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-29 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-28 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-21 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-18 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-17 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 14,933 |
| 2015-12-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-12-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-30 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-25 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
| 2015-11-18 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 28 |
Advanced Metallurgical Group N.V. (AMVMF) News Headlines
Recent Advanced Metallurgical Group N.V. (AMVMF) News
Similar Companies to Advanced Metallurgical Group N.V. (AMVMF) 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 | -- | -- | -- |