Arcadis NV (ARCAY) Exchange: PINK
Data as of May 2, 2025
$47.43 ($0.00) 0.00%
Arcadis NV - Daily Information
Click for more stock information on Arcadis NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.43 |
| Previous Close | $47.43 |
| High | $47.43 |
| Low | $47.43 |
| Adjusted Open | $47.43 |
| Previous Adjusted Close | $47.43 |
| Adjusted High | $47.43 |
| Adjusted Low | $47.43 |
Invest in Arcadis NV (ARCAY)
Key People Arcadis NV
| Employee | Position |
|---|---|
| Nicolaas Willem Hoek | Chairman-Supervisory Board |
| Alan Geoffrey Brookes | Chief Operating Officer |
| Virginie Dupérat-Vergne | Chief Financial Officer |
| Gerard Spans | Chief Information Officer |
| Alexis Olans Haass | Chief Sustainability Officer |
| Joost Slooten | Director-Sustainability & External Affairs |
| David Sparrow | Global Director-Multinational Clients Program |
| Roland van Dijk | Director-Global Corporate Development |
| Stephan Ritter | Chief Innovation Officer |
| Mary Ann Hopkins | Chief Growth Officer |
| Bram Mommers | Global Director-Digital Asset Lifecycle |
| Wee Gee Ang | Member-Supervisory Board |
| Carla M. C. Mahieu | Member-Supervisory Board |
| Ruth Markland | Member-Supervisory Board |
| Michiel P. Lap | Vice Chairman-Supervisory Board |
| Deanna L. Goodwin | Member-Supervisory Board |
| Michael Colin Putnam | Member-Supervisory Board |
| Jan-Oege B. Goslings | Group Controller |
| Jurgen Pullens | Director-Investor Relations |
| Jacoline van Blokland | Chief People Officer |
Historical Stock Data for Arcadis NV (ARCAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 21 |
| 2025-04-24 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 55 |
| 2025-04-23 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 2,417 |
| 2025-04-22 | $47.01 | $49.05 | $47.01 | $49.05 | $49.05 | 4,309 |
| 2025-04-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 546 |
| 2025-04-17 | $51.05 | $51.05 | $49.00 | $49.00 | $49.00 | 604 |
| 2025-04-16 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 1 |
| 2025-04-15 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 1 |
| 2025-04-14 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
| 2025-04-11 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
| 2025-04-10 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
| 2025-04-09 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 1 |
| 2025-04-08 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 3,000 |
| 2025-04-07 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-04-04 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 8 |
| 2025-04-03 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 5 |
| 2025-04-02 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 2 |
| 2025-04-01 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 3 |
| 2025-03-31 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 10 |
| 2025-03-28 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-03-27 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 26 |
| 2025-03-26 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 4 |
| 2025-03-25 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-03-24 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-03-21 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 4 |
| 2025-03-20 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 8 |
| 2025-03-19 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 6 |
| 2025-03-18 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 84 |
| 2025-03-17 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-03-14 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 50 |
| 2025-03-13 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 51 |
| 2025-03-12 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 102 |
| 2025-03-11 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 15 |
| 2025-03-10 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 3 |
| 2025-03-07 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 345 |
| 2025-03-06 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 10 |
| 2025-03-05 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2025-03-04 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2025-03-03 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 2 |
| 2025-02-28 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2025-02-27 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2025-02-26 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 465 |
| 2025-02-25 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 1 |
| 2025-02-24 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 1 |
| 2025-02-21 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-20 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-19 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 31 |
| 2025-02-18 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-14 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 1 |
| 2025-02-13 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-12 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-11 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-10 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-07 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-06 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 5 |
| 2025-02-05 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2025-02-04 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 500 |
| 2025-02-03 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-31 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-30 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-29 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-28 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 92 |
| 2025-01-27 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-24 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 1 |
| 2025-01-23 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 20 |
| 2025-01-22 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 18 |
| 2025-01-21 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-17 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-16 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-15 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-14 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-01-13 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 16 |
| 2025-01-10 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 1 |
| 2025-01-08 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 250 |
| 2025-01-07 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2025-01-06 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2025-01-03 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2025-01-02 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 100 |
| 2024-12-31 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2024-12-30 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2024-12-27 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2024-12-26 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 10 |
| 2024-12-24 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2024-12-23 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2024-12-20 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 100 |
| 2024-12-19 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2024-12-18 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 101 |
| 2024-12-17 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-16 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 16 |
| 2024-12-13 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 30 |
| 2024-12-12 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 9 |
| 2024-12-11 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-10 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-09 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 29 |
| 2024-12-06 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-05 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-04 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-03 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 0 |
| 2024-12-02 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 90 |
| 2024-11-29 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 100 |
| 2024-11-27 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-26 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-25 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 12 |
| 2024-11-22 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-21 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-20 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 2 |
| 2024-11-19 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 4 |
| 2024-11-18 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-15 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 54 |
| 2024-11-14 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-13 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 58 |
| 2024-11-12 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 7 |
| 2024-11-11 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 2 |
| 2024-11-08 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 0 |
| 2024-11-07 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 145 |
| 2024-11-06 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 5 |
| 2024-11-05 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-11-04 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-11-01 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-31 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-30 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-29 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-28 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-25 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-24 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 130 |
| 2024-10-23 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-22 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-21 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-18 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-17 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 5 |
| 2024-10-16 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-15 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-14 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 2 |
| 2024-10-11 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-10 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 0 |
| 2024-10-09 | $68.59 | $68.59 | $68.59 | $68.59 | $68.59 | 2 |
| 2024-10-08 | $70.71 | $70.71 | $68.59 | $68.59 | $68.59 | 1,507 |
| 2024-10-07 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2024-10-04 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2024-10-03 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2024-10-02 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 20 |
| 2024-10-01 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2024-09-30 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 28 |
| 2024-09-27 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2024-09-26 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 4 |
| 2024-09-25 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 25 |
| 2024-09-24 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 331 |
| 2024-09-23 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 9 |
| 2024-09-20 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 18 |
| 2024-09-19 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-18 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 26 |
| 2024-09-17 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-16 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-13 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-12 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-11 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-10 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 65 |
| 2024-09-09 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-06 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-05 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 1 |
| 2024-09-04 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 0 |
| 2024-09-03 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 171 |
| 2024-08-30 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 376 |
| 2024-08-29 | $73.49 | $73.49 | $73.49 | $73.49 | $73.49 | 6 |
| 2024-08-28 | $73.49 | $73.49 | $73.49 | $73.49 | $73.49 | 49 |
| 2024-08-27 | $75.00 | $75.00 | $73.49 | $73.49 | $73.49 | 377 |
| 2024-08-26 | $74.40 | $74.40 | $73.49 | $74.00 | $74.00 | 510 |
| 2024-08-23 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1 |
| 2024-08-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2024-08-21 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 6 |
| 2024-08-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 123 |
| 2024-08-19 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 2 |
| 2024-08-16 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2024-08-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 151 |
| 2024-08-14 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 0 |
| 2024-08-13 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 15 |
| 2024-08-12 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 0 |
| 2024-08-09 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 0 |
| 2024-08-08 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 21 |
| 2024-08-07 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 23 |
| 2024-08-06 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 6 |
| 2024-08-05 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 0 |
| 2024-08-02 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 119 |
| 2024-08-01 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 121 |
| 2024-07-31 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-30 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-29 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 1 |
| 2024-07-26 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-25 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-24 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-23 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 83 |
| 2024-07-22 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-19 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-18 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-17 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 13 |
| 2024-07-16 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 1 |
| 2024-07-15 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 2 |
| 2024-07-12 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 2 |
| 2024-07-11 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-10 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 15 |
| 2024-07-09 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-08 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 12 |
| 2024-07-05 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-03 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-02 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-07-01 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-06-28 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 360 |
| 2024-06-27 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2024-06-26 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2024-06-25 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 41 |
| 2024-06-24 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 1,395 |
| 2024-06-21 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 0 |
| 2024-06-20 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 1,001 |
| 2024-06-18 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 3 |
| 2024-06-17 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2024-06-14 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 166 |
| 2024-06-13 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
| 2024-06-12 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 21 |
| 2024-06-11 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 20 |
| 2024-06-10 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 28 |
| 2024-06-07 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 150 |
| 2024-06-06 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 1 |
| 2024-06-05 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 0 |
| 2024-06-04 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 2 |
| 2024-06-03 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 100 |
| 2024-05-31 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
| 2024-05-30 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 2 |
| 2024-05-29 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 3 |
| 2024-05-28 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 17 |
| 2024-05-24 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
| 2024-05-23 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
| 2024-05-22 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 42 |
| 2024-05-21 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 235 |
| 2024-05-20 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-05-17 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 14 |
| 2024-05-16 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 24 |
| 2024-05-15 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-05-14 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-05-13 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 12 |
| 2024-05-10 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 15 |
| 2024-05-09 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 0 |
| 2024-05-08 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 5 |
| 2024-05-07 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 51 |
| 2024-05-06 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 17 |
| 2024-05-03 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 32 |
| 2024-05-02 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 14 |
| 2024-05-01 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 12 |
| 2024-04-30 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 0 |
| 2024-04-29 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 10 |
| 2024-04-26 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 2 |
| 2024-04-25 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 10 |
| 2024-04-24 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 18 |
| 2024-04-23 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 0 |
| 2024-04-22 | $62.90 | $62.90 | $62.90 | $62.90 | $61.99 | 15 |
| 2024-04-19 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 13 |
| 2024-04-18 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-04-17 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 1 |
| 2024-04-16 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 14 |
| 2024-04-15 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-04-12 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-04-11 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-04-10 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 4 |
| 2024-04-09 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 1 |
| 2024-04-08 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-04-05 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 1 |
| 2024-04-04 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 132 |
| 2024-04-03 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 0 |
| 2024-04-02 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 0 |
| 2024-04-01 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 132 |
| 2024-03-28 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 7 |
| 2024-03-27 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 1 |
| 2024-03-26 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 67 |
| 2024-03-25 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 76 |
| 2024-03-22 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 7 |
| 2024-03-21 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 1 |
| 2024-03-20 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 0 |
| 2024-03-19 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 0 |
| 2024-03-18 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 2 |
| 2024-03-15 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 0 |
| 2024-03-14 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 6 |
| 2024-03-13 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 11 |
| 2024-03-12 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 11 |
| 2024-03-11 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 500 |
| 2024-03-08 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 52 |
| 2024-03-07 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 0 |
| 2024-03-06 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 0 |
| 2024-03-05 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 16 |
| 2024-03-04 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 53 |
| 2024-03-01 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 1 |
| 2024-02-29 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 100 |
| 2024-02-28 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 0 |
| 2024-02-27 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 15 |
| 2024-02-26 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 22 |
| 2024-02-23 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 97 |
| 2024-02-22 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 4 |
| 2024-02-21 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 35 |
| 2024-02-20 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 27 |
| 2024-02-16 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 0 |
| 2024-02-15 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 19 |
| 2024-02-14 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 9 |
| 2024-02-13 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 1,057 |
| 2024-02-12 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 129 |
| 2024-02-09 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 13 |
| 2024-02-08 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 30 |
| 2024-02-07 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 46 |
| 2024-02-06 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2024-02-05 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 4 |
| 2024-02-02 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 1 |
| 2024-02-01 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2024-01-31 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 63 |
| 2024-01-30 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 4 |
| 2024-01-29 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 8 |
| 2024-01-26 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2024-01-25 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 3 |
| 2024-01-24 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2024-01-23 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 94 |
| 2024-01-22 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 2 |
| 2024-01-19 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2024-01-18 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 2 |
| 2024-01-17 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 16 |
| 2024-01-16 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 5 |
| 2024-01-12 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 900 |
| 2024-01-11 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 4 |
| 2024-01-10 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 1 |
| 2024-01-09 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2024-01-08 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 3 |
| 2024-01-05 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 1,017 |
| 2024-01-04 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 0 |
| 2024-01-03 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 0 |
| 2024-01-02 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 1,017 |
| 2023-12-29 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 12 |
| 2023-12-28 | $52.03 | $54.69 | $52.03 | $54.69 | $54.69 | 229 |
| 2023-12-27 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 0 |
| 2023-12-26 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 0 |
| 2023-12-22 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 0 |
| 2023-12-21 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 0 |
| 2023-12-20 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 30 |
| 2023-12-19 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 8 |
| 2023-12-18 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 500 |
| 2023-12-15 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 0 |
| 2023-12-14 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 800 |
| 2023-12-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-12-12 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 3 |
| 2023-12-11 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-12-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 6 |
| 2023-12-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 29 |
| 2023-12-06 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 10 |
| 2023-12-05 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 5 |
| 2023-12-04 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-12-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 2 |
| 2023-11-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-11-29 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-11-28 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-11-27 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 12 |
| 2023-11-24 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2023-11-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 9 |
| 2023-11-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 29 |
| 2023-11-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 18 |
| 2023-11-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 7 |
| 2023-11-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-11-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-11-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 5 |
| 2023-11-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-11-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 126 |
| 2023-11-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-11-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-11-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 21 |
| 2023-11-06 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-11-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1 |
| 2023-11-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 148 |
| 2023-11-01 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 217 |
| 2023-10-31 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 12 |
| 2023-10-30 | $40.99 | $41.26 | $40.99 | $41.26 | $41.26 | 1,376 |
| 2023-10-27 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 67 |
| 2023-10-26 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-10-25 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-10-24 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-10-23 | $40.32 | $40.32 | $40.30 | $40.32 | $40.32 | 295 |
| 2023-10-20 | $41.09 | $56.00 | $41.09 | $56.00 | $56.00 | 490 |
| 2023-10-19 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2023-10-18 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2023-10-17 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 1 |
| 2023-10-16 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 100 |
| 2023-10-13 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 407 |
| 2023-10-12 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 22 |
| 2023-10-11 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 1 |
| 2023-10-10 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 100 |
| 2023-10-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1 |
| 2023-10-06 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 21 |
| 2023-10-05 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-10-04 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1 |
| 2023-10-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-10-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 157 |
| 2023-09-29 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-27 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 3 |
| 2023-09-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 2 |
| 2023-09-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 20 |
| 2023-09-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 10 |
| 2023-09-20 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-19 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 4 |
| 2023-09-18 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 52 |
| 2023-09-15 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-14 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 30 |
| 2023-09-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-12 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 30 |
| 2023-09-11 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-08 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 1 |
| 2023-09-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 5 |
| 2023-09-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 100 |
| 2023-09-01 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-31 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 5 |
| 2023-08-30 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-29 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-28 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-25 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-24 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 61 |
| 2023-08-23 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-22 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-21 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-18 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 41 |
| 2023-08-17 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 12 |
| 2023-08-16 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 31 |
| 2023-08-15 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-08-14 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 103 |
| 2023-08-11 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 16 |
| 2023-08-10 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 2 |
| 2023-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 8 |
| 2023-08-07 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 6 |
| 2023-08-04 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-08-03 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-08-02 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 1 |
| 2023-08-01 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 2 |
| 2023-07-31 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 14 |
| 2023-07-28 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 12 |
| 2023-07-27 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 87 |
| 2023-07-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-07-25 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 4 |
| 2023-07-24 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 30 |
| 2023-07-21 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 14 |
| 2023-07-20 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-07-19 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-07-18 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 601 |
| 2023-07-17 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 10 |
| 2023-07-14 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 76 |
| 2023-07-13 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2023-07-12 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 19 |
| 2023-07-11 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 31 |
| 2023-07-10 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 13 |
| 2023-07-07 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 96 |
| 2023-07-06 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 3 |
| 2023-07-05 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 49 |
| 2023-07-03 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 72 |
| 2023-06-30 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 2 |
| 2023-06-29 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2023-06-28 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2023-06-27 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2023-06-26 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 1 |
| 2023-06-23 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 224 |
| 2023-06-22 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 11 |
| 2023-06-21 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 44 |
| 2023-06-20 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-16 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-15 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-14 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-13 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-12 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 67 |
| 2023-06-09 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 60 |
| 2023-06-08 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-07 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-06 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-06-05 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 117 |
| 2023-06-02 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 1 |
| 2023-06-01 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-05-31 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-05-30 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-05-26 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 78 |
| 2023-05-25 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 91 |
| 2023-05-24 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-05-23 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 44 |
| 2023-05-22 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 19 |
| 2023-05-19 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 1 |
| 2023-05-18 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-05-17 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 4 |
| 2023-05-16 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 11 |
| 2023-05-15 | $44.70 | $44.70 | $44.70 | $44.70 | $43.90 | 100 |
| 2023-05-12 | $43.38 | $43.38 | $43.38 | $43.38 | $42.60 | 19 |
| 2023-05-11 | $43.38 | $43.38 | $43.38 | $43.38 | $42.60 | 6 |
| 2023-05-10 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 2 |
| 2023-05-09 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2023-05-08 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2023-05-05 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 2 |
| 2023-05-04 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 43 |
| 2023-05-03 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 3 |
| 2023-05-02 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2023-05-01 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 14 |
| 2023-04-28 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 1 |
| 2023-04-27 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2023-04-26 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 15 |
| 2023-04-25 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 120 |
| 2023-04-24 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 800 |
| 2023-04-21 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 7 |
| 2023-04-20 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 69 |
| 2023-04-19 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 1 |
| 2023-04-18 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 13 |
| 2023-04-17 | $39.25 | $42.26 | $39.25 | $42.26 | $42.26 | 361 |
| 2023-04-14 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 2 |
| 2023-04-13 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 7 |
| 2023-04-12 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 25 |
| 2023-04-11 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 9 |
| 2023-04-10 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 57 |
| 2023-04-06 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1 |
| 2023-04-05 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-04-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 3 |
| 2023-04-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-03-31 | $40.66 | $40.66 | $39.90 | $39.90 | $39.90 | 903 |
| 2023-03-30 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2023-03-29 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 19 |
| 2023-03-28 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 1 |
| 2023-03-27 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 116 |
| 2023-03-24 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 14 |
| 2023-03-23 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 26 |
| 2023-03-22 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2023-03-21 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 51 |
| 2023-03-20 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2023-03-17 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2023-03-16 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
| 2023-03-15 | $38.78 | $40.94 | $38.78 | $40.94 | $40.94 | 230 |
| 2023-03-14 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 26 |
| 2023-03-13 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2023-03-10 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 37 |
| 2023-03-09 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 74 |
| 2023-03-08 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 5 |
| 2023-03-07 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2023-03-06 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 3 |
| 2023-03-03 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 16 |
| 2023-03-02 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 59 |
| 2023-03-01 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 19 |
| 2023-02-28 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 73 |
| 2023-02-27 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 78 |
| 2023-02-24 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2023-02-23 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2023-02-22 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2023-02-21 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 12 |
| 2023-02-17 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 58 |
| 2023-02-16 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 101 |
| 2023-02-15 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 19 |
| 2023-02-14 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 6 |
| 2023-02-13 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 1 |
| 2023-02-10 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 1 |
| 2023-02-09 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 50 |
| 2023-02-08 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 33 |
| 2023-02-07 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2023-02-06 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 1 |
| 2023-02-03 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 5 |
| 2023-02-02 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 1 |
| 2023-02-01 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2023-01-31 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 1 |
| 2023-01-30 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2023-01-27 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 50 |
| 2023-01-26 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 5 |
| 2023-01-25 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 31 |
| 2023-01-24 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 1 |
| 2023-01-23 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 17 |
| 2023-01-20 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 4 |
| 2023-01-19 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 3 |
| 2023-01-18 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 6 |
| 2023-01-17 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2023-01-13 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 14 |
| 2023-01-12 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2023-01-11 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 2 |
| 2023-01-10 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2023-01-09 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 361 |
| 2023-01-06 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 656 |
| 2023-01-05 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 31 |
| 2023-01-04 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 112 |
| 2023-01-03 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-12-30 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 101 |
| 2022-12-29 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 249 |
| 2022-12-28 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2022-12-27 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2022-12-23 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2022-12-22 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 994 |
| 2022-12-21 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 22 |
| 2022-12-20 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 18 |
| 2022-12-19 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2022-12-16 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 826 |
| 2022-12-15 | $40.29 | $40.29 | $39.60 | $39.60 | $39.60 | 300 |
| 2022-12-14 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 25 |
| 2022-12-13 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-12-12 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 33 |
| 2022-12-09 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 28 |
| 2022-12-08 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-12-07 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-12-06 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-12-05 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-12-02 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 1 |
| 2022-12-01 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-30 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-29 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-28 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 3 |
| 2022-11-25 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-23 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-22 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 2 |
| 2022-11-21 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-18 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-17 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 1 |
| 2022-11-16 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-15 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 2,297 |
| 2022-11-14 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-11-11 | $36.10 | $36.92 | $36.10 | $36.92 | $36.92 | 412 |
| 2022-11-10 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-11-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 3 |
| 2022-11-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-11-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 24 |
| 2022-11-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 33 |
| 2022-11-03 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 36 |
| 2022-11-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 10 |
| 2022-11-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-31 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2 |
| 2022-10-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-26 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-24 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1 |
| 2022-10-21 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-20 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 32 |
| 2022-10-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 37 |
| 2022-10-17 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-14 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 4 |
| 2022-10-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 9 |
| 2022-10-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 18 |
| 2022-10-11 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 61 |
| 2022-10-10 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-10-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1 |
| 2022-10-06 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 17 |
| 2022-10-05 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 32 |
| 2022-10-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 725 |
| 2022-10-03 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-09-30 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 25 |
| 2022-09-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 43 |
| 2022-09-28 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 15 |
| 2022-09-27 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 29 |
| 2022-09-26 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 7 |
| 2022-09-23 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 29 |
| 2022-09-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 15 |
| 2022-09-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 4 |
| 2022-09-20 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 10 |
| 2022-09-19 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 19 |
| 2022-09-16 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-09-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 80 |
| 2022-09-14 | $35.77 | $35.77 | $35.75 | $35.75 | $35.75 | 200 |
| 2022-09-13 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-09-12 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-09-09 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-09-08 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-09-07 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-09-06 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-09-02 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 60 |
| 2022-09-01 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 10 |
| 2022-08-31 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 176 |
| 2022-08-30 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-08-29 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-08-26 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 39 |
| 2022-08-25 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 33 |
| 2022-08-24 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-08-23 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2022-08-22 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 13 |
| 2022-08-19 | $34.40 | $34.40 | $34.39 | $34.39 | $34.39 | 394 |
| 2022-08-18 | $34.36 | $35.11 | $34.36 | $35.11 | $35.11 | 673 |
| 2022-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 7 |
| 2022-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-08-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 19 |
| 2022-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 12 |
| 2022-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 9 |
| 2022-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 50 |
| 2022-08-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-08-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-08-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-08-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3,687 |
| 2022-08-01 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 28 |
| 2022-07-29 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2 |
| 2022-07-28 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 144 |
| 2022-07-27 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 13 |
| 2022-07-26 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 24 |
| 2022-07-25 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2022-07-22 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 54 |
| 2022-07-21 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 44 |
| 2022-07-20 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 308 |
| 2022-07-19 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 2 |
| 2022-07-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 71 |
| 2022-07-15 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-07-14 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 107 |
| 2022-07-13 | $33.42 | $34.03 | $33.42 | $34.03 | $34.03 | 536 |
| 2022-07-12 | $33.69 | $34.45 | $33.69 | $34.45 | $34.45 | 1,478 |
| 2022-07-11 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 1 |
| 2022-07-08 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-07-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 1 |
| 2022-07-06 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-07-05 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-07-01 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 2 |
| 2022-06-30 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-29 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-28 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-27 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-24 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 88 |
| 2022-06-23 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 98 |
| 2022-06-22 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-21 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-17 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2022-06-16 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 418 |
| 2022-06-15 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 176 |
| 2022-06-14 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-06-13 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 16 |
| 2022-06-10 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 67 |
| 2022-06-09 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-06-08 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-06-07 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-06-06 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-06-03 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 1 |
| 2022-06-02 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-06-01 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 10 |
| 2022-05-31 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-05-27 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 96 |
| 2022-05-26 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 27 |
| 2022-05-25 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 103 |
| 2022-05-24 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 116 |
| 2022-05-23 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-05-20 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-05-19 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 15 |
| 2022-05-18 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-05-17 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-05-16 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-05-13 | $39.62 | $39.62 | $39.62 | $39.62 | $38.28 | 2,499 |
| 2022-05-12 | $41.35 | $41.35 | $41.35 | $41.35 | $39.96 | 0 |
| 2022-05-11 | $41.35 | $41.35 | $41.35 | $41.35 | $39.96 | 0 |
| 2022-05-10 | $41.35 | $41.35 | $41.35 | $41.35 | $39.96 | 0 |
| 2022-05-09 | $41.35 | $41.35 | $41.35 | $41.35 | $39.96 | 56 |
| 2022-05-06 | $41.35 | $41.35 | $41.35 | $41.35 | $39.96 | 0 |
| 2022-05-05 | $41.35 | $41.35 | $41.35 | $41.35 | $39.96 | 117 |
| 2022-05-04 | $41.10 | $41.10 | $41.10 | $41.10 | $39.71 | 5 |
| 2022-05-03 | $41.10 | $41.10 | $41.10 | $41.10 | $39.71 | 0 |
| 2022-05-02 | $41.10 | $41.10 | $41.10 | $41.10 | $39.71 | 5 |
| 2022-04-29 | $41.10 | $41.10 | $41.10 | $41.10 | $39.71 | 101 |
| 2022-04-28 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 1 |
| 2022-04-27 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 11 |
| 2022-04-26 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 5 |
| 2022-04-25 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 61 |
| 2022-04-22 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-21 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-20 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-19 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 12 |
| 2022-04-18 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-14 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-13 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-12 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-11 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 12 |
| 2022-04-08 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 1 |
| 2022-04-07 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-06 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-05 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 19 |
| 2022-04-04 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-04-01 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-03-31 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 19 |
| 2022-03-30 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-03-29 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 27 |
| 2022-03-28 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-03-25 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2022-03-24 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 100 |
| 2022-03-23 | $46.31 | $46.31 | $46.31 | $46.31 | $44.75 | 0 |
| 2022-03-22 | $46.36 | $46.36 | $46.31 | $46.31 | $44.75 | 1,200 |
| 2022-03-21 | $43.00 | $43.00 | $43.00 | $43.00 | $41.55 | 0 |
| 2022-03-18 | $43.00 | $43.00 | $43.00 | $43.00 | $41.55 | 0 |
| 2022-03-17 | $43.00 | $43.00 | $43.00 | $43.00 | $41.55 | 1 |
| 2022-03-16 | $43.00 | $43.00 | $43.00 | $43.00 | $41.55 | 0 |
| 2022-03-15 | $43.00 | $43.00 | $43.00 | $43.00 | $41.55 | 0 |
| 2022-03-14 | $43.00 | $43.00 | $43.00 | $43.00 | $41.55 | 1,211 |
| 2022-03-11 | $41.57 | $41.57 | $41.57 | $41.57 | $40.17 | 100 |
| 2022-03-10 | $38.09 | $38.09 | $38.09 | $38.09 | $36.80 | 0 |
| 2022-03-09 | $38.09 | $38.09 | $38.09 | $38.09 | $36.80 | 0 |
| 2022-03-08 | $38.09 | $38.09 | $38.09 | $38.09 | $36.80 | 3 |
| 2022-03-07 | $38.29 | $38.82 | $38.09 | $38.09 | $36.80 | 10,796 |
| 2022-03-04 | $40.00 | $40.00 | $40.00 | $40.00 | $38.65 | 262 |
| 2022-03-03 | $45.31 | $45.31 | $45.31 | $45.31 | $43.78 | 0 |
| 2022-03-02 | $45.31 | $45.31 | $45.31 | $45.31 | $43.78 | 1 |
| 2022-03-01 | $45.31 | $45.31 | $45.31 | $45.31 | $43.78 | 0 |
| 2022-02-28 | $45.31 | $45.31 | $45.31 | $45.31 | $43.78 | 0 |
| 2022-02-25 | $45.31 | $45.31 | $45.31 | $45.31 | $43.78 | 170 |
| 2022-02-24 | $47.50 | $47.50 | $47.50 | $47.50 | $45.90 | 10 |
| 2022-02-23 | $47.50 | $47.50 | $47.50 | $47.50 | $45.90 | 0 |
| 2022-02-22 | $47.50 | $47.50 | $47.50 | $47.50 | $45.90 | 5,000 |
| 2022-02-18 | $47.50 | $47.50 | $47.50 | $47.50 | $45.90 | 0 |
| 2022-02-17 | $47.50 | $47.50 | $47.50 | $47.50 | $45.90 | 5,000 |
| 2022-02-16 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 5 |
| 2022-02-15 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-14 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 12 |
| 2022-02-11 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-10 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-09 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-08 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-07 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 10 |
| 2022-02-04 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-03 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-02 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-02-01 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 20 |
| 2022-01-31 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-01-28 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 73 |
| 2022-01-27 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-01-26 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 13 |
| 2022-01-25 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 0 |
| 2022-01-24 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 12 |
| 2022-01-21 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 15 |
| 2022-01-20 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 1 |
| 2022-01-19 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 13 |
| 2022-01-18 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 13 |
| 2022-01-14 | $43.70 | $43.70 | $43.70 | $43.70 | $42.23 | 1 |
| 2022-01-13 | $46.33 | $46.33 | $43.70 | $43.70 | $42.23 | 225 |
| 2022-01-12 | $44.35 | $44.35 | $44.35 | $44.35 | $42.85 | 0 |
| 2022-01-11 | $46.30 | $46.30 | $46.30 | $46.30 | $44.74 | 306 |
| 2022-01-10 | $46.30 | $46.30 | $46.30 | $46.30 | $44.74 | 0 |
| 2022-01-07 | $46.30 | $46.30 | $46.30 | $46.30 | $44.74 | 0 |
| 2022-01-06 | $46.50 | $46.50 | $46.30 | $46.30 | $44.74 | 306 |
| 2022-01-05 | $46.90 | $46.90 | $46.90 | $46.90 | $45.32 | 0 |
| 2022-01-04 | $46.90 | $46.90 | $46.90 | $46.90 | $45.32 | 0 |
| 2022-01-03 | $47.15 | $47.15 | $46.60 | $46.90 | $45.32 | 4,334 |
| 2021-12-31 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 27 |
| 2021-12-30 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2021-12-29 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 27 |
| 2021-12-28 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2021-12-27 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 5 |
| 2021-12-23 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2021-12-22 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2021-12-21 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 1 |
| 2021-12-20 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 50 |
| 2021-12-17 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 0 |
| 2021-12-16 | $44.60 | $44.60 | $44.60 | $44.60 | $43.10 | 100 |
| 2021-12-15 | $45.55 | $45.55 | $45.55 | $45.55 | $44.01 | 0 |
| 2021-12-14 | $45.55 | $45.55 | $45.55 | $45.55 | $44.01 | 0 |
| 2021-12-13 | $45.55 | $45.55 | $45.55 | $45.55 | $44.01 | 12 |
| 2021-12-10 | $45.55 | $45.55 | $45.55 | $45.55 | $44.01 | 20 |
| 2021-12-09 | $45.55 | $45.55 | $45.55 | $45.55 | $44.01 | 0 |
| 2021-12-08 | $45.55 | $45.55 | $45.55 | $45.55 | $44.01 | 100 |
| 2021-12-07 | $45.14 | $45.14 | $45.14 | $45.14 | $43.62 | 8 |
| 2021-12-06 | $45.14 | $45.14 | $45.14 | $45.14 | $43.62 | 25 |
| 2021-12-03 | $45.14 | $45.14 | $45.14 | $45.14 | $43.62 | 5 |
| 2021-12-02 | $45.14 | $45.14 | $45.14 | $45.14 | $43.62 | 2 |
| 2021-12-01 | $45.14 | $45.14 | $45.14 | $45.14 | $43.62 | 5 |
| 2021-11-30 | $45.14 | $45.14 | $45.14 | $45.14 | $43.62 | 600 |
| 2021-11-29 | $43.20 | $43.20 | $43.20 | $43.20 | $41.74 | 134 |
| 2021-11-26 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 2 |
| 2021-11-24 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 10 |
| 2021-11-23 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 1 |
| 2021-11-22 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 9 |
| 2021-11-19 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 1 |
| 2021-11-18 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 0 |
| 2021-11-17 | $48.53 | $48.53 | $48.53 | $48.53 | $46.89 | 7 |
| 2021-11-16 | $46.55 | $48.53 | $46.55 | $48.53 | $46.89 | 460 |
| 2021-11-15 | $47.94 | $47.94 | $47.94 | $47.94 | $46.32 | 0 |
| 2021-11-12 | $47.94 | $47.94 | $47.94 | $47.94 | $46.32 | 43 |
| 2021-11-11 | $47.94 | $47.94 | $47.94 | $47.94 | $46.32 | 100 |
| 2021-11-10 | $47.61 | $47.61 | $47.61 | $47.61 | $46.00 | 0 |
| 2021-11-09 | $47.61 | $47.61 | $47.61 | $47.61 | $46.00 | 1,000 |
| 2021-11-08 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 1 |
| 2021-11-05 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 2 |
| 2021-11-04 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 0 |
| 2021-11-03 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 1 |
| 2021-11-02 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 1 |
| 2021-11-01 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 0 |
| 2021-10-29 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 1 |
| 2021-10-28 | $47.99 | $47.99 | $47.99 | $47.99 | $46.37 | 106 |
| 2021-10-27 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 0 |
| 2021-10-26 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 1 |
| 2021-10-25 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 1 |
| 2021-10-22 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 0 |
| 2021-10-21 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 0 |
| 2021-10-20 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 1 |
| 2021-10-19 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 0 |
| 2021-10-18 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 0 |
| 2021-10-15 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 0 |
| 2021-10-14 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 20 |
| 2021-10-13 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 11 |
| 2021-10-12 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 61 |
| 2021-10-11 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 1 |
| 2021-10-08 | $48.20 | $48.20 | $48.20 | $48.20 | $46.57 | 195 |
| 2021-10-07 | $48.60 | $48.60 | $48.60 | $48.60 | $46.96 | 200 |
| 2021-10-06 | $47.75 | $47.75 | $47.75 | $47.75 | $46.14 | 200 |
| 2021-10-05 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-10-04 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-10-01 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 3 |
| 2021-09-30 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 1 |
| 2021-09-29 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-09-28 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-09-27 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 21 |
| 2021-09-24 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-09-23 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 1 |
| 2021-09-22 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-09-21 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 0 |
| 2021-09-20 | $49.75 | $49.75 | $49.75 | $49.75 | $48.07 | 5,005 |
| 2021-09-17 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-16 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 2 |
| 2021-09-15 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 51 |
| 2021-09-14 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-13 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-10 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-09 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-08 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 58 |
| 2021-09-07 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-03 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 0 |
| 2021-09-02 | $50.00 | $50.00 | $50.00 | $50.00 | $48.31 | 1,023 |
| 2021-09-01 | $49.34 | $49.34 | $49.34 | $49.34 | $47.68 | 317 |
| 2021-08-31 | $47.00 | $47.00 | $47.00 | $47.00 | $45.41 | 0 |
| 2021-08-30 | $47.00 | $47.00 | $47.00 | $47.00 | $45.41 | 0 |
| 2021-08-27 | $47.00 | $47.00 | $47.00 | $47.00 | $45.41 | 1 |
| 2021-08-26 | $47.00 | $47.00 | $47.00 | $47.00 | $45.41 | 15 |
| 2021-08-25 | $47.00 | $47.00 | $47.00 | $47.00 | $45.41 | 0 |
| 2021-08-24 | $47.00 | $47.00 | $47.00 | $47.00 | $45.41 | 0 |
| 2021-08-23 | $46.75 | $47.00 | $46.00 | $47.00 | $45.41 | 4,000 |
| 2021-08-20 | $45.43 | $45.43 | $45.43 | $45.43 | $43.90 | 22 |
| 2021-08-19 | $45.43 | $45.43 | $45.43 | $45.43 | $43.90 | 0 |
| 2021-08-18 | $45.43 | $45.43 | $45.43 | $45.43 | $43.90 | 65 |
| 2021-08-17 | $45.43 | $45.43 | $45.43 | $45.43 | $43.90 | 10 |
| 2021-08-16 | $45.43 | $45.43 | $45.43 | $45.43 | $43.90 | 211 |
| 2021-08-13 | $45.94 | $45.94 | $45.94 | $45.94 | $44.39 | 0 |
| 2021-08-12 | $45.94 | $45.94 | $45.94 | $45.94 | $44.39 | 20 |
| 2021-08-11 | $45.94 | $45.94 | $45.94 | $45.94 | $44.39 | 0 |
| 2021-08-10 | $45.94 | $45.94 | $45.94 | $45.94 | $44.39 | 0 |
| 2021-08-09 | $45.94 | $45.94 | $45.94 | $45.94 | $44.39 | 1,235 |
| 2021-08-06 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-08-05 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-08-04 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-08-03 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-08-02 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-07-30 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 184 |
| 2021-07-29 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-07-28 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 54 |
| 2021-07-27 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-07-26 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 0 |
| 2021-07-23 | $40.50 | $40.50 | $40.50 | $40.50 | $39.13 | 507 |
| 2021-07-22 | $41.75 | $41.75 | $40.50 | $40.50 | $39.13 | 4,055 |
| 2021-07-21 | $41.77 | $41.77 | $41.77 | $41.77 | $40.36 | 3 |
| 2021-07-20 | $41.77 | $41.77 | $41.77 | $41.77 | $40.36 | 0 |
| 2021-07-19 | $41.77 | $41.77 | $41.77 | $41.77 | $40.36 | 112 |
| 2021-07-16 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 0 |
| 2021-07-15 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 0 |
| 2021-07-14 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 0 |
| 2021-07-13 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 0 |
| 2021-07-12 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 4 |
| 2021-07-09 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 0 |
| 2021-07-08 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 6 |
| 2021-07-07 | $41.46 | $41.46 | $41.46 | $41.46 | $40.06 | 617 |
| 2021-07-06 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 0 |
| 2021-07-02 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 80 |
| 2021-07-01 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 0 |
| 2021-06-30 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 27 |
| 2021-06-29 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 0 |
| 2021-06-28 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 0 |
| 2021-06-25 | $42.97 | $42.97 | $42.97 | $42.97 | $41.52 | 979 |
| 2021-06-24 | $45.10 | $45.10 | $45.10 | $45.10 | $43.58 | 0 |
| 2021-06-23 | $45.10 | $45.10 | $45.10 | $45.10 | $43.58 | 0 |
| 2021-06-22 | $45.10 | $45.10 | $45.10 | $45.10 | $43.58 | 0 |
| 2021-06-21 | $45.10 | $45.10 | $45.10 | $45.10 | $43.58 | 1,951 |
| 2021-06-18 | $41.00 | $41.00 | $41.00 | $41.00 | $39.62 | 10 |
| 2021-06-17 | $41.00 | $41.00 | $41.00 | $41.00 | $39.62 | 201 |
| 2021-06-16 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-15 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-14 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-11 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-10 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-09 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 6 |
| 2021-06-08 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 6 |
| 2021-06-07 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-04 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 105 |
| 2021-06-03 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 0 |
| 2021-06-02 | $42.46 | $42.46 | $42.46 | $42.46 | $41.03 | 130 |
| 2021-06-01 | $46.69 | $46.69 | $46.69 | $46.69 | $45.11 | 150 |
| 2021-05-28 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 6 |
| 2021-05-27 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 2 |
| 2021-05-26 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 26 |
| 2021-05-25 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 108 |
| 2021-05-24 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 57 |
| 2021-05-21 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 2 |
| 2021-05-20 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 25 |
| 2021-05-19 | $41.98 | $41.98 | $41.98 | $41.98 | $40.56 | 764 |
| 2021-05-18 | $43.85 | $43.85 | $43.85 | $43.85 | $42.37 | 201 |
| 2021-05-17 | $43.50 | $43.50 | $43.50 | $43.50 | $42.03 | 782 |
| 2021-05-14 | $41.50 | $41.50 | $41.50 | $41.50 | $40.10 | 25 |
| 2021-05-13 | $41.50 | $41.50 | $41.50 | $41.50 | $40.10 | 0 |
| 2021-05-12 | $41.50 | $41.50 | $41.50 | $41.50 | $40.10 | 0 |
| 2021-05-11 | $41.69 | $41.69 | $41.50 | $41.50 | $40.10 | 507 |
| 2021-05-10 | $44.80 | $44.80 | $44.80 | $44.80 | $43.29 | 0 |
| 2021-05-07 | $43.20 | $44.80 | $43.20 | $44.80 | $43.29 | 681 |
| 2021-05-06 | $43.68 | $43.68 | $43.68 | $43.68 | $42.21 | 100 |
| 2021-05-05 | $43.68 | $43.68 | $43.68 | $43.68 | $42.21 | 4 |
| 2021-05-04 | $43.68 | $43.68 | $43.68 | $43.68 | $42.21 | 25 |
| 2021-05-03 | $43.68 | $43.68 | $43.68 | $43.68 | $42.21 | 0 |
| 2021-04-30 | $43.68 | $43.68 | $43.68 | $43.68 | $41.52 | 97 |
| 2021-04-29 | $42.81 | $43.68 | $42.81 | $43.68 | $41.52 | 349 |
| 2021-04-28 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 12 |
| 2021-04-27 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 4 |
| 2021-04-26 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-23 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-22 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-21 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-20 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-19 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-16 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-15 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 12 |
| 2021-04-14 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 1 |
| 2021-04-13 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 0 |
| 2021-04-12 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 20 |
| 2021-04-09 | $41.11 | $41.11 | $41.11 | $41.11 | $39.08 | 501 |
| 2021-04-08 | $39.80 | $39.80 | $39.80 | $39.80 | $37.83 | 0 |
| 2021-04-07 | $39.80 | $39.80 | $39.80 | $39.80 | $37.83 | 0 |
| 2021-04-06 | $39.80 | $39.80 | $39.80 | $39.80 | $37.83 | 22 |
| 2021-04-05 | $39.80 | $39.80 | $39.80 | $39.80 | $37.83 | 0 |
| 2021-04-01 | $39.80 | $39.80 | $39.80 | $39.80 | $37.83 | 50 |
| 2021-03-31 | $39.80 | $39.80 | $39.80 | $39.80 | $37.83 | 458 |
| 2021-03-30 | $41.33 | $41.33 | $41.33 | $41.33 | $39.29 | 609 |
| 2021-03-29 | $40.00 | $40.00 | $39.93 | $39.93 | $37.96 | 220 |
| 2021-03-26 | $39.60 | $39.60 | $39.60 | $39.60 | $37.64 | 113 |
| 2021-03-25 | $39.75 | $39.75 | $39.75 | $39.75 | $37.78 | 0 |
| 2021-03-24 | $39.75 | $39.75 | $39.75 | $39.75 | $37.78 | 190 |
| 2021-03-23 | $39.03 | $39.03 | $39.03 | $39.03 | $37.10 | 300 |
| 2021-03-22 | $38.33 | $38.33 | $38.33 | $38.33 | $36.43 | 1 |
| 2021-03-19 | $38.33 | $38.33 | $38.33 | $38.33 | $36.43 | 8 |
| 2021-03-18 | $38.33 | $38.33 | $38.33 | $38.33 | $36.43 | 265 |
| 2021-03-17 | $37.60 | $38.89 | $37.60 | $38.89 | $36.97 | 1,891 |
| 2021-03-16 | $37.39 | $37.39 | $37.39 | $37.39 | $35.54 | 120 |
| 2021-03-15 | $35.65 | $35.65 | $35.65 | $35.65 | $33.89 | 2 |
| 2021-03-12 | $34.90 | $35.65 | $34.90 | $35.65 | $33.89 | 526 |
| 2021-03-11 | $35.06 | $35.06 | $35.06 | $35.06 | $33.33 | 1 |
| 2021-03-10 | $35.06 | $35.06 | $35.06 | $35.06 | $33.33 | 1 |
| 2021-03-09 | $35.06 | $35.06 | $35.06 | $35.06 | $33.33 | 1,500 |
| 2021-03-08 | $33.66 | $33.66 | $33.66 | $33.66 | $32.00 | 0 |
| 2021-03-05 | $33.66 | $33.66 | $33.66 | $33.66 | $32.00 | 5 |
| 2021-03-04 | $33.66 | $33.66 | $33.66 | $33.66 | $32.00 | 1 |
| 2021-03-03 | $33.66 | $33.66 | $33.66 | $33.66 | $32.00 | 60 |
| 2021-03-02 | $33.66 | $33.66 | $33.66 | $33.66 | $32.00 | 61 |
| 2021-03-01 | $33.66 | $33.66 | $33.66 | $33.66 | $32.00 | 151 |
| 2021-02-26 | $35.44 | $35.44 | $35.44 | $35.44 | $33.69 | 401 |
| 2021-02-25 | $34.86 | $34.86 | $34.86 | $34.86 | $33.14 | 540 |
| 2021-02-24 | $34.85 | $34.86 | $34.85 | $34.86 | $33.14 | 540 |
| 2021-02-23 | $36.74 | $36.74 | $36.74 | $36.74 | $34.92 | 52 |
| 2021-02-22 | $37.08 | $37.08 | $37.08 | $37.08 | $35.25 | 101 |
| 2021-02-19 | $37.08 | $37.08 | $37.08 | $37.08 | $35.25 | 0 |
| 2021-02-18 | $34.85 | $34.85 | $34.85 | $34.85 | $33.13 | 1 |
| 2021-02-17 | $34.85 | $34.85 | $34.85 | $34.85 | $33.13 | 1 |
| 2021-02-16 | $34.85 | $34.85 | $34.85 | $34.85 | $33.13 | 440 |
| 2021-02-12 | $35.21 | $36.30 | $35.21 | $36.30 | $34.50 | 2,121 |
| 2021-02-11 | $37.83 | $37.83 | $37.83 | $37.83 | $35.96 | 1 |
| 2021-02-10 | $37.83 | $37.83 | $37.83 | $37.83 | $35.96 | 0 |
| 2021-02-09 | $36.62 | $36.62 | $36.62 | $36.62 | $34.81 | 111 |
| 2021-02-08 | $36.62 | $36.62 | $36.62 | $36.62 | $34.81 | 0 |
| 2021-02-05 | $36.62 | $36.62 | $36.62 | $36.62 | $34.81 | 0 |
| 2021-02-04 | $36.62 | $36.62 | $36.62 | $36.62 | $34.81 | 0 |
| 2021-02-03 | $36.62 | $36.62 | $36.62 | $36.62 | $34.81 | 111 |
| 2021-02-02 | $35.90 | $35.90 | $35.90 | $35.90 | $34.12 | 325 |
| 2021-02-01 | $35.10 | $35.10 | $35.10 | $35.10 | $33.36 | 422 |
| 2021-01-29 | $35.05 | $35.05 | $35.05 | $35.05 | $33.32 | 105 |
| 2021-01-28 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 1 |
| 2021-01-27 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 1 |
| 2021-01-26 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 0 |
| 2021-01-25 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 0 |
| 2021-01-22 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 2 |
| 2021-01-21 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 31 |
| 2021-01-20 | $34.89 | $34.89 | $34.89 | $34.89 | $33.16 | 1,309 |
| 2021-01-19 | $38.00 | $38.00 | $38.00 | $38.00 | $36.12 | 51 |
| 2021-01-15 | $38.00 | $38.00 | $38.00 | $38.00 | $36.12 | 0 |
| 2021-01-14 | $38.00 | $38.00 | $38.00 | $38.00 | $36.12 | 26 |
| 2021-01-13 | $38.00 | $38.00 | $38.00 | $38.00 | $36.12 | 0 |
| 2021-01-12 | $38.00 | $38.00 | $38.00 | $38.00 | $36.12 | 0 |
| 2021-01-11 | $38.00 | $38.00 | $38.00 | $38.00 | $36.12 | 26 |
| 2021-01-08 | $37.61 | $38.00 | $37.45 | $38.00 | $36.12 | 750 |
| 2021-01-07 | $37.90 | $38.00 | $37.59 | $37.60 | $35.74 | 6,028 |
| 2021-01-06 | $35.30 | $35.30 | $35.30 | $35.30 | $33.55 | 240 |
| 2021-01-05 | $33.75 | $33.75 | $33.75 | $33.75 | $32.08 | 30 |
| 2021-01-04 | $33.75 | $33.75 | $33.75 | $33.75 | $32.08 | 300 |
| 2020-12-31 | $32.90 | $32.90 | $32.90 | $32.90 | $31.27 | 0 |
| 2020-12-30 | $32.90 | $32.90 | $32.90 | $32.90 | $31.27 | 1 |
| 2020-12-29 | $32.90 | $32.90 | $32.90 | $32.90 | $31.27 | 100 |
| 2020-12-28 | $31.65 | $31.65 | $31.65 | $31.65 | $30.08 | 12 |
| 2020-12-24 | $31.65 | $31.65 | $31.65 | $31.65 | $30.08 | 140 |
| 2020-12-23 | $32.07 | $32.07 | $32.07 | $32.07 | $30.48 | 51 |
| 2020-12-22 | $32.08 | $32.08 | $32.07 | $32.07 | $30.48 | 1,441 |
| 2020-12-21 | $31.95 | $31.95 | $31.95 | $31.95 | $30.37 | 1,822 |
| 2020-12-18 | $32.30 | $32.30 | $32.30 | $32.30 | $30.70 | 234 |
| 2020-12-17 | $31.25 | $31.25 | $31.25 | $31.25 | $29.70 | 80 |
| 2020-12-16 | $31.25 | $31.25 | $31.25 | $31.25 | $29.70 | 102 |
| 2020-12-15 | $30.83 | $30.83 | $30.83 | $30.83 | $29.31 | 105 |
| 2020-12-14 | $31.43 | $31.43 | $31.43 | $31.43 | $29.88 | 100 |
| 2020-12-11 | $30.60 | $30.60 | $30.60 | $30.60 | $29.09 | 2 |
| 2020-12-10 | $30.60 | $30.60 | $30.60 | $30.60 | $29.09 | 62 |
| 2020-12-09 | $30.60 | $30.60 | $30.60 | $30.60 | $29.09 | 1 |
| 2020-12-08 | $30.60 | $30.60 | $30.60 | $30.60 | $29.09 | 1 |
| 2020-12-07 | $30.70 | $30.70 | $30.60 | $30.60 | $29.09 | 1,000 |
| 2020-12-04 | $30.97 | $30.97 | $30.97 | $30.97 | $29.43 | 1 |
| 2020-12-03 | $30.97 | $30.97 | $30.97 | $30.97 | $29.43 | 0 |
| 2020-12-02 | $30.97 | $30.97 | $30.97 | $30.97 | $29.43 | 0 |
| 2020-12-01 | $30.97 | $30.97 | $30.97 | $30.97 | $29.44 | 333 |
| 2020-11-30 | $30.96 | $30.96 | $30.96 | $30.96 | $29.43 | 91 |
| 2020-11-27 | $30.96 | $30.96 | $30.96 | $30.96 | $29.43 | 2 |
| 2020-11-25 | $30.96 | $30.96 | $30.96 | $30.96 | $29.43 | 200 |
| 2020-11-24 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2020-11-23 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 1 |
| 2020-11-20 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 1 |
| 2020-11-19 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 241 |
| 2020-11-18 | $27.67 | $27.67 | $27.67 | $27.67 | $26.30 | 175 |
| 2020-11-17 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 1 |
| 2020-11-16 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 0 |
| 2020-11-13 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 0 |
| 2020-11-12 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 60 |
| 2020-11-11 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 1 |
| 2020-11-10 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 0 |
| 2020-11-09 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 3 |
| 2020-11-06 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 101 |
| 2020-11-05 | $26.00 | $26.19 | $26.00 | $26.19 | $24.89 | 200 |
| 2020-11-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 501 |
| 2020-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.24 | 500 |
| 2020-11-02 | $23.84 | $24.30 | $23.84 | $24.00 | $22.81 | 1,701 |
| 2020-10-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.91 | 3 |
| 2020-10-29 | $23.20 | $23.20 | $23.05 | $23.05 | $21.91 | 446 |
| 2020-10-28 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 0 |
| 2020-10-27 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 1 |
| 2020-10-26 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 3 |
| 2020-10-23 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 1 |
| 2020-10-22 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 0 |
| 2020-10-21 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 30 |
| 2020-10-20 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 7 |
| 2020-10-19 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 200 |
| 2020-10-16 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 0 |
| 2020-10-15 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 0 |
| 2020-10-14 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 1 |
| 2020-10-13 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 0 |
| 2020-10-12 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 149 |
| 2020-10-09 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 0 |
| 2020-10-08 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 0 |
| 2020-10-07 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 0 |
| 2020-10-06 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 1 |
| 2020-10-05 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 1 |
| 2020-10-02 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 4 |
| 2020-10-01 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 30 |
| 2020-09-30 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 1 |
| 2020-09-29 | $21.23 | $21.23 | $21.23 | $21.23 | $20.18 | 200 |
| 2020-09-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 30 |
| 2020-09-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 91 |
| 2020-09-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 1 |
| 2020-09-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 13 |
| 2020-09-18 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 1 |
| 2020-09-17 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 1 |
| 2020-09-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 1 |
| 2020-09-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 0 |
| 2020-09-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 43 |
| 2020-09-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.67 | 190 |
| 2020-09-02 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 1,035 |
| 2020-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 0 |
| 2020-08-31 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 0 |
| 2020-08-28 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 92 |
| 2020-08-27 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 705 |
| 2020-08-26 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 0 |
| 2020-08-25 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 52 |
| 2020-08-24 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 0 |
| 2020-08-21 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 1 |
| 2020-08-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 0 |
| 2020-08-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 1 |
| 2020-08-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.10 | 201 |
| 2020-08-17 | $22.33 | $22.33 | $22.33 | $22.33 | $21.23 | 51 |
| 2020-08-14 | $22.33 | $22.33 | $22.33 | $22.33 | $21.23 | 51 |
| 2020-08-13 | $22.33 | $22.33 | $22.33 | $22.33 | $21.23 | 0 |
| 2020-08-12 | $22.33 | $22.33 | $22.33 | $22.33 | $21.23 | 6 |
| 2020-08-11 | $22.33 | $22.33 | $22.33 | $22.33 | $21.23 | 183 |
| 2020-08-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.29 | 2 |
| 2020-08-07 | $21.35 | $21.35 | $21.35 | $21.35 | $20.29 | 12 |
| 2020-08-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.29 | 0 |
| 2020-08-05 | $21.35 | $21.35 | $21.35 | $21.35 | $20.29 | 1 |
| 2020-08-04 | $21.35 | $21.35 | $21.35 | $21.35 | $20.29 | 120 |
| 2020-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2020-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2020-07-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2020-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 1 |
| 2020-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2020-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 204 |
| 2020-07-24 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 0 |
| 2020-07-23 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 0 |
| 2020-07-22 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 1 |
| 2020-07-21 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 0 |
| 2020-07-20 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 0 |
| 2020-07-17 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 1 |
| 2020-07-16 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 0 |
| 2020-07-15 | $18.75 | $18.75 | $18.56 | $18.56 | $17.64 | 362 |
| 2020-07-14 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-07-13 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-07-10 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 2 |
| 2020-07-09 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 5 |
| 2020-07-08 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 21 |
| 2020-07-07 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-07-06 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 1 |
| 2020-07-02 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-07-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 1 |
| 2020-06-30 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-06-29 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-06-26 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-06-25 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 1,636 |
| 2020-06-24 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2020-06-23 | $18.00 | $18.00 | $17.80 | $17.80 | $16.92 | 267 |
| 2020-06-22 | $18.67 | $18.67 | $18.67 | $18.67 | $17.75 | 0 |
| 2020-06-19 | $18.65 | $18.67 | $18.65 | $18.67 | $17.75 | 280 |
| 2020-06-18 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 14 |
| 2020-06-17 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2020-06-16 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 53 |
| 2020-06-15 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2020-06-12 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2020-06-11 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 2 |
| 2020-06-10 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 350 |
| 2020-06-09 | $18.91 | $18.91 | $18.91 | $18.91 | $17.97 | 1 |
| 2020-06-08 | $18.91 | $18.91 | $18.91 | $18.91 | $17.97 | 1 |
| 2020-06-05 | $18.91 | $18.91 | $18.91 | $18.91 | $17.97 | 1 |
| 2020-06-04 | $18.91 | $18.91 | $18.91 | $18.91 | $17.97 | 500 |
| 2020-06-03 | $17.20 | $17.20 | $17.20 | $17.20 | $16.35 | 1 |
| 2020-06-02 | $17.20 | $17.20 | $17.20 | $17.20 | $16.35 | 655 |
| 2020-06-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.16 | 600 |
| 2020-05-29 | $17.10 | $17.10 | $17.10 | $17.10 | $16.25 | 0 |
| 2020-05-28 | $17.10 | $17.11 | $17.10 | $17.10 | $16.25 | 1,351 |
| 2020-05-27 | $16.73 | $16.73 | $16.73 | $16.73 | $15.90 | 504 |
| 2020-05-26 | $15.41 | $15.41 | $15.41 | $15.41 | $14.65 | 0 |
| 2020-05-22 | $15.41 | $15.41 | $15.41 | $15.41 | $14.65 | 13 |
| 2020-05-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.65 | 0 |
| 2020-05-20 | $15.38 | $15.41 | $15.38 | $15.41 | $14.65 | 1,301 |
| 2020-05-19 | $14.70 | $14.70 | $14.53 | $14.53 | $13.81 | 501 |
| 2020-05-18 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 20 |
| 2020-05-15 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 0 |
| 2020-05-14 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 0 |
| 2020-05-13 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 1 |
| 2020-05-12 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 20 |
| 2020-05-11 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 1 |
| 2020-05-08 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 0 |
| 2020-05-07 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 0 |
| 2020-05-06 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 1 |
| 2020-05-05 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 16 |
| 2020-05-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 10 |
| 2020-05-01 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 36 |
| 2020-04-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 8 |
| 2020-04-29 | $15.17 | $15.17 | $15.17 | $15.17 | $14.42 | 4,708 |
| 2020-04-28 | $15.49 | $15.49 | $15.17 | $15.17 | $14.42 | 225 |
| 2020-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.02 | 8 |
| 2020-04-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.02 | 200 |
| 2020-04-23 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 0 |
| 2020-04-22 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 0 |
| 2020-04-21 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 0 |
| 2020-04-20 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 0 |
| 2020-04-17 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 1 |
| 2020-04-16 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 10 |
| 2020-04-15 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 8 |
| 2020-04-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 0 |
| 2020-04-13 | $17.02 | $17.02 | $17.02 | $17.02 | $16.18 | 0 |
| 2020-04-09 | $17.36 | $17.36 | $17.02 | $17.02 | $16.18 | 1,178 |
| 2020-04-08 | $15.58 | $15.58 | $15.58 | $15.58 | $14.81 | 11 |
| 2020-04-07 | $15.58 | $15.58 | $15.58 | $15.58 | $14.81 | 11 |
| 2020-04-06 | $15.58 | $15.58 | $15.58 | $15.58 | $14.81 | 1 |
| 2020-04-03 | $15.58 | $15.58 | $15.58 | $15.58 | $14.81 | 1,000 |
| 2020-04-02 | $15.60 | $15.75 | $15.60 | $15.60 | $14.83 | 1,400 |
| 2020-04-01 | $15.27 | $15.27 | $15.27 | $15.27 | $14.51 | 200 |
| 2020-03-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 0 |
| 2020-03-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 232 |
| 2020-03-27 | $16.02 | $16.50 | $14.92 | $14.92 | $14.18 | 413 |
| 2020-03-26 | $15.02 | $15.02 | $15.02 | $15.02 | $14.28 | 0 |
| 2020-03-25 | $15.02 | $15.02 | $15.02 | $15.02 | $14.28 | 633 |
| 2020-03-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.15 | 300 |
| 2020-03-23 | $12.84 | $12.84 | $12.37 | $12.37 | $11.76 | 300 |
| 2020-03-20 | $14.11 | $14.11 | $13.63 | $13.63 | $12.96 | 900 |
| 2020-03-19 | $11.40 | $11.40 | $11.40 | $11.40 | $10.84 | 0 |
| 2020-03-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.84 | 0 |
| 2020-03-17 | $11.40 | $11.40 | $11.40 | $11.40 | $10.84 | 0 |
| 2020-03-16 | $13.40 | $13.40 | $11.40 | $11.40 | $10.84 | 591 |
| 2020-03-13 | $16.61 | $16.61 | $16.19 | $16.19 | $15.39 | 520 |
| 2020-03-12 | $18.15 | $18.15 | $16.12 | $16.12 | $15.32 | 362 |
| 2020-03-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.44 | 5 |
| 2020-03-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.44 | 1,402 |
| 2020-03-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.01 | 177 |
| 2020-03-06 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 0 |
| 2020-03-05 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 0 |
| 2020-03-04 | $23.33 | $23.33 | $22.65 | $22.65 | $21.53 | 1,146 |
| 2020-03-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 51 |
| 2020-03-02 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 1 |
| 2020-02-28 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 9 |
| 2020-02-27 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 0 |
| 2020-02-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 1 |
| 2020-02-25 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 0 |
| 2020-02-24 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 91 |
| 2020-02-21 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 0 |
| 2020-02-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.67 | 10 |
| 2020-02-19 | $25.80 | $26.78 | $25.80 | $25.95 | $24.67 | 800 |
| 2020-02-18 | $25.50 | $25.54 | $25.50 | $25.54 | $24.28 | 4,001 |
| 2020-02-14 | $24.60 | $25.40 | $24.60 | $24.90 | $23.67 | 12,100 |
| 2020-02-13 | $24.65 | $24.65 | $24.65 | $24.65 | $23.43 | 272 |
| 2020-02-12 | $21.95 | $21.95 | $21.95 | $21.95 | $20.86 | 0 |
| 2020-02-11 | $22.13 | $22.13 | $21.95 | $21.95 | $20.86 | 401 |
| 2020-02-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 2 |
| 2020-02-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2020-02-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 421 |
| 2020-02-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 1 |
| 2020-02-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 1 |
| 2020-01-31 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 9 |
| 2020-01-30 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 10 |
| 2020-01-29 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 0 |
| 2020-01-28 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 1 |
| 2020-01-27 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 3 |
| 2020-01-24 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 0 |
| 2020-01-23 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 0 |
| 2020-01-22 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 50 |
| 2020-01-21 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 1 |
| 2020-01-17 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 0 |
| 2020-01-16 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 1 |
| 2020-01-15 | $23.80 | $23.80 | $23.80 | $23.80 | $22.62 | 0 |
| 2020-01-14 | $23.14 | $23.80 | $23.00 | $23.80 | $22.62 | 1,100 |
| 2020-01-13 | $23.21 | $23.21 | $23.21 | $23.21 | $22.06 | 201 |
| 2020-01-10 | $23.52 | $23.52 | $23.52 | $23.52 | $22.36 | 20 |
| 2020-01-09 | $23.52 | $23.52 | $23.52 | $23.52 | $22.36 | 2,028 |
| 2020-01-08 | $23.30 | $23.30 | $23.30 | $23.30 | $22.15 | 1 |
| 2020-01-07 | $23.30 | $23.30 | $23.30 | $23.30 | $22.15 | 52 |
| 2020-01-06 | $23.30 | $23.30 | $23.30 | $23.30 | $22.15 | 1 |
| 2020-01-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.15 | 550 |
| 2020-01-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.05 | 0 |
| 2019-12-31 | $23.20 | $23.20 | $23.20 | $23.20 | $22.05 | 1 |
| 2019-12-30 | $23.20 | $23.20 | $23.20 | $23.20 | $22.05 | 1,000 |
| 2019-12-27 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 36 |
| 2019-12-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 1 |
| 2019-12-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 21 |
| 2019-12-23 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 201 |
| 2019-12-20 | $22.55 | $22.55 | $22.55 | $22.55 | $21.43 | 0 |
| 2019-12-19 | $22.55 | $22.55 | $22.55 | $22.55 | $21.43 | 5 |
| 2019-12-18 | $22.55 | $22.55 | $22.55 | $22.55 | $21.43 | 515 |
| 2019-12-17 | $21.60 | $21.60 | $21.60 | $21.60 | $20.53 | 0 |
| 2019-12-16 | $21.60 | $21.60 | $21.60 | $21.60 | $20.53 | 51 |
| 2019-12-13 | $21.60 | $21.60 | $21.60 | $21.60 | $20.53 | 0 |
| 2019-12-12 | $21.64 | $21.64 | $21.60 | $21.60 | $20.53 | 300 |
| 2019-12-11 | $21.65 | $21.65 | $21.45 | $21.45 | $20.39 | 591 |
| 2019-12-10 | $21.30 | $21.30 | $21.30 | $21.30 | $20.25 | 1 |
| 2019-12-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.25 | 1 |
| 2019-12-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.25 | 124 |
| 2019-12-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.14 | 0 |
| 2019-12-04 | $20.14 | $20.14 | $20.14 | $20.14 | $19.14 | 1,628 |
| 2019-12-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 5 |
| 2019-12-02 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 1 |
| 2019-11-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 10 |
| 2019-11-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 1 |
| 2019-11-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 1 |
| 2019-11-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 51 |
| 2019-11-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 0 |
| 2019-11-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 92 |
| 2019-11-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 26 |
| 2019-11-19 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 0 |
| 2019-11-18 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 0 |
| 2019-11-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 1 |
| 2019-11-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 1 |
| 2019-11-13 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 55 |
| 2019-11-12 | $20.75 | $20.75 | $20.75 | $20.75 | $19.72 | 0 |
| 2019-11-11 | $20.85 | $20.85 | $20.58 | $20.75 | $19.72 | 837 |
| 2019-11-08 | $20.34 | $20.34 | $20.34 | $20.34 | $19.33 | 5 |
| 2019-11-07 | $20.34 | $20.34 | $20.34 | $20.34 | $19.33 | 0 |
| 2019-11-06 | $20.34 | $20.34 | $20.34 | $20.34 | $19.33 | 1 |
| 2019-11-05 | $20.82 | $20.82 | $20.34 | $20.34 | $19.33 | 470 |
| 2019-11-04 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 1 |
| 2019-11-01 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 10 |
| 2019-10-31 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 0 |
| 2019-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 0 |
| 2019-10-29 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 0 |
| 2019-10-28 | $20.00 | $20.00 | $19.75 | $19.75 | $18.77 | 412 |
| 2019-10-25 | $20.35 | $20.35 | $20.35 | $20.35 | $19.34 | 0 |
| 2019-10-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.34 | 1,008 |
| 2019-10-23 | $19.55 | $19.55 | $19.55 | $19.55 | $18.58 | 0 |
| 2019-10-22 | $19.55 | $19.55 | $19.55 | $19.55 | $18.58 | 0 |
| 2019-10-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.58 | 1 |
| 2019-10-18 | $19.55 | $19.55 | $19.55 | $19.55 | $18.58 | 1 |
| 2019-10-17 | $19.55 | $19.55 | $19.55 | $19.55 | $18.58 | 526 |
| 2019-10-16 | $19.65 | $19.65 | $19.25 | $19.25 | $18.30 | 614 |
| 2019-10-15 | $19.14 | $19.14 | $19.00 | $19.00 | $18.06 | 200 |
| 2019-10-14 | $19.13 | $19.13 | $19.13 | $19.13 | $18.18 | 1 |
| 2019-10-11 | $18.65 | $19.13 | $18.65 | $19.13 | $18.18 | 701 |
| 2019-10-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 82 |
| 2019-10-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 55 |
| 2019-10-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 0 |
| 2019-10-07 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 1 |
| 2019-10-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 2 |
| 2019-10-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 1 |
| 2019-10-02 | $18.20 | $18.20 | $18.20 | $18.20 | $17.30 | 77 |
| 2019-10-01 | $18.45 | $18.45 | $18.20 | $18.20 | $17.30 | 200 |
| 2019-09-30 | $18.65 | $18.65 | $18.40 | $18.40 | $17.49 | 221 |
| 2019-09-27 | $18.73 | $18.73 | $18.65 | $18.65 | $17.73 | 210 |
| 2019-09-26 | $20.60 | $20.60 | $20.60 | $20.60 | $19.58 | 0 |
| 2019-09-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.58 | 0 |
| 2019-09-24 | $20.60 | $20.60 | $20.60 | $20.60 | $19.58 | 100 |
| 2019-09-23 | $20.60 | $20.60 | $20.60 | $20.60 | $19.58 | 1 |
| 2019-09-20 | $20.60 | $20.60 | $20.60 | $20.60 | $19.58 | 601 |
| 2019-09-19 | $19.89 | $19.89 | $19.89 | $19.89 | $18.91 | 0 |
| 2019-09-18 | $19.89 | $19.89 | $19.89 | $19.89 | $18.91 | 0 |
| 2019-09-17 | $19.89 | $19.89 | $19.89 | $19.89 | $18.91 | 1 |
| 2019-09-16 | $19.89 | $19.89 | $19.89 | $19.89 | $18.91 | 0 |
| 2019-09-13 | $19.89 | $19.89 | $19.89 | $19.89 | $18.91 | 0 |
| 2019-09-12 | $19.55 | $19.89 | $19.55 | $19.89 | $18.91 | 200 |
| 2019-09-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.11 | 47 |
| 2019-09-10 | $19.05 | $19.05 | $19.05 | $19.05 | $18.11 | 1 |
| 2019-09-09 | $19.05 | $19.05 | $19.05 | $19.05 | $18.11 | 200 |
| 2019-09-06 | $18.65 | $18.65 | $18.65 | $18.65 | $17.73 | 1 |
| 2019-09-05 | $18.65 | $18.65 | $18.65 | $18.65 | $17.73 | 0 |
| 2019-09-04 | $18.65 | $18.65 | $18.65 | $18.65 | $17.73 | 1,701 |
| 2019-09-03 | $18.75 | $18.75 | $18.45 | $18.45 | $17.54 | 205 |
| 2019-08-30 | $18.65 | $18.65 | $18.65 | $18.65 | $17.73 | 11 |
| 2019-08-29 | $18.65 | $18.65 | $18.65 | $18.65 | $17.73 | 200 |
| 2019-08-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 0 |
| 2019-08-27 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 1 |
| 2019-08-26 | $17.80 | $17.80 | $17.80 | $17.80 | $16.92 | 674 |
| 2019-08-23 | $19.87 | $19.87 | $19.87 | $19.87 | $18.89 | 0 |
| 2019-08-22 | $19.87 | $19.87 | $19.87 | $19.87 | $18.89 | 0 |
| 2019-08-21 | $19.87 | $19.87 | $19.87 | $19.87 | $18.89 | 0 |
| 2019-08-20 | $19.87 | $19.87 | $19.87 | $19.87 | $18.89 | 0 |
| 2019-08-19 | $19.87 | $19.87 | $19.87 | $19.87 | $18.89 | 1 |
| 2019-08-15 | $19.50 | $19.87 | $19.50 | $19.87 | $18.89 | 600 |
| 2019-08-14 | $19.50 | $19.87 | $19.50 | $19.87 | $18.89 | 600 |
| 2019-08-13 | $19.50 | $19.87 | $19.50 | $19.87 | $18.89 | 615 |
| 2019-08-12 | $19.54 | $19.55 | $19.54 | $19.55 | $18.58 | 600 |
| 2019-08-09 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 0 |
| 2019-08-08 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 0 |
| 2019-08-07 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 1 |
| 2019-08-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 1 |
| 2019-08-05 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 1 |
| 2019-08-02 | $21.30 | $21.30 | $20.85 | $20.85 | $19.82 | 100 |
| 2019-08-01 | $21.30 | $21.30 | $20.85 | $20.85 | $19.82 | 100 |
| 2019-07-31 | $21.30 | $21.30 | $20.85 | $20.85 | $19.82 | 100 |
| 2019-07-30 | $21.30 | $21.30 | $20.85 | $20.85 | $19.82 | 100 |
| 2019-07-29 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 1 |
| 2019-07-26 | $20.85 | $20.85 | $20.85 | $20.85 | $19.82 | 9 |
| 2019-07-25 | $21.30 | $21.30 | $20.85 | $20.85 | $19.82 | 3,000 |
| 2019-07-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.68 | 265 |
| 2019-07-23 | $19.84 | $20.91 | $19.84 | $20.23 | $19.23 | 5,429 |
| 2019-07-22 | $18.84 | $18.84 | $18.84 | $18.84 | $17.91 | 1 |
| 2019-07-19 | $18.84 | $18.84 | $18.84 | $18.84 | $17.91 | 1 |
| 2019-07-18 | $18.84 | $18.84 | $18.84 | $18.84 | $17.91 | 0 |
| 2019-07-17 | $18.47 | $18.84 | $18.47 | $18.84 | $17.91 | 200 |
| 2019-07-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 4 |
| 2019-07-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 2 |
| 2019-07-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 44 |
| 2019-07-11 | $18.92 | $18.92 | $18.50 | $18.50 | $17.59 | 200 |
| 2019-07-10 | $18.35 | $18.35 | $18.35 | $18.35 | $17.44 | 394 |
| 2019-07-09 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2019-07-08 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 35 |
| 2019-07-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 401 |
| 2019-07-03 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 18 |
| 2019-07-02 | $18.76 | $18.76 | $18.55 | $18.55 | $17.63 | 722 |
| 2019-07-01 | $19.11 | $19.11 | $19.11 | $19.11 | $18.16 | 164 |
| 2019-06-28 | $18.90 | $20.00 | $18.90 | $20.00 | $19.01 | 631 |
| 2019-06-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2019-06-26 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 26 |
| 2019-06-25 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2019-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 1 |
| 2019-06-21 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 0 |
| 2019-06-19 | $18.55 | $18.55 | $18.55 | $18.55 | $17.63 | 638 |
| 2019-06-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 0 |
| 2019-06-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 1 |
| 2019-06-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 101 |
| 2019-06-13 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 0 |
| 2019-06-12 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 51 |
| 2019-06-11 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 1 |
| 2019-06-10 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 1 |
| 2019-06-07 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 0 |
| 2019-06-06 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 0 |
| 2019-06-05 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 101 |
| 2019-06-03 | $18.64 | $18.64 | $18.64 | $18.64 | $17.72 | 1 |
| 2019-05-31 | $18.64 | $18.64 | $18.64 | $18.64 | $17.72 | 12 |
| 2019-05-30 | $18.64 | $18.64 | $18.64 | $18.64 | $17.72 | 0 |
| 2019-05-29 | $18.64 | $18.64 | $18.64 | $18.64 | $17.72 | 104 |
| 2019-05-28 | $20.58 | $20.58 | $20.58 | $20.58 | $19.56 | 110 |
| 2019-05-24 | $19.68 | $20.58 | $19.68 | $20.58 | $19.56 | 500 |
| 2019-05-23 | $19.45 | $19.45 | $19.45 | $19.45 | $18.49 | 60 |
| 2019-05-22 | $19.45 | $19.45 | $19.45 | $19.45 | $18.49 | 314 |
| 2019-05-21 | $18.19 | $18.19 | $18.19 | $18.19 | $17.29 | 105 |
| 2019-05-20 | $18.45 | $18.45 | $18.19 | $18.19 | $17.29 | 416 |
| 2019-05-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 21 |
| 2019-05-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 1,205 |
| 2019-05-15 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 1 |
| 2019-05-14 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 0 |
| 2019-05-13 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 1 |
| 2019-05-10 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 1 |
| 2019-05-09 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 0 |
| 2019-05-08 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 1 |
| 2019-05-07 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 1 |
| 2019-05-06 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 36 |
| 2019-05-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.40 | 36 |
| 2019-05-02 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 1 |
| 2019-05-01 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 0 |
| 2019-04-30 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 3 |
| 2019-04-29 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 1 |
| 2019-04-26 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 63 |
| 2019-04-25 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 30 |
| 2019-04-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 0 |
| 2019-04-23 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 51 |
| 2019-04-22 | $19.80 | $19.80 | $19.80 | $19.80 | $18.40 | 1 |
| 2019-04-18 | $20.00 | $20.00 | $19.80 | $19.80 | $18.40 | 494 |
| 2019-04-17 | $17.90 | $18.00 | $17.80 | $17.80 | $16.54 | 3,200 |
| 2019-04-16 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 388 |
| 2019-04-15 | $17.40 | $17.40 | $17.40 | $17.40 | $16.17 | 1 |
| 2019-04-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.17 | 216 |
| 2019-04-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.03 | 1,064 |
| 2019-04-10 | $17.47 | $17.47 | $17.47 | $17.47 | $16.23 | 0 |
| 2019-04-09 | $17.47 | $17.47 | $17.47 | $17.47 | $16.23 | 0 |
| 2019-04-08 | $17.47 | $17.47 | $17.47 | $17.47 | $16.23 | 601 |
| 2019-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 1 |
| 2019-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 13 |
| 2019-04-03 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 1 |
| 2019-04-02 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 1 |
| 2019-04-01 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 1 |
| 2019-03-29 | $16.00 | $16.00 | $15.70 | $15.70 | $14.59 | 2,236 |
| 2019-03-28 | $15.55 | $15.55 | $15.55 | $15.55 | $14.45 | 1 |
| 2019-03-27 | $15.59 | $15.59 | $15.55 | $15.55 | $14.45 | 400 |
| 2019-03-26 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 1 |
| 2019-03-25 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 1 |
| 2019-03-22 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 13 |
| 2019-03-21 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 1 |
| 2019-03-20 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 1 |
| 2019-03-19 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 1 |
| 2019-03-18 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 3 |
| 2019-03-15 | $17.19 | $17.19 | $17.19 | $17.19 | $15.97 | 1,178 |
| 2019-03-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 673 |
| 2019-03-13 | $16.28 | $16.28 | $16.28 | $16.28 | $15.13 | 1 |
| 2019-03-12 | $16.28 | $16.28 | $16.28 | $16.28 | $15.13 | 210 |
| 2019-03-11 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
| 2019-03-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
| 2019-03-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
| 2019-03-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
| 2019-03-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 301 |
| 2019-03-04 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 10 |
| 2019-03-01 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 114 |
| 2019-02-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 2 |
| 2019-02-27 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 100 |
| 2019-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 251 |
| 2019-02-25 | $17.00 | $17.15 | $17.00 | $17.15 | $15.93 | 901 |
| 2019-02-22 | $16.28 | $16.28 | $16.28 | $16.28 | $15.13 | 3,000 |
| 2019-02-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.63 | 0 |
| 2019-02-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.63 | 2,578 |
| 2019-02-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.17 | 0 |
| 2019-02-14 | $15.35 | $15.55 | $15.13 | $15.25 | $14.17 | 6,706 |
| 2019-02-13 | $12.86 | $12.86 | $12.86 | $12.86 | $11.95 | 36 |
| 2019-02-12 | $12.86 | $12.86 | $12.86 | $12.86 | $11.95 | 0 |
| 2019-02-11 | $12.86 | $12.86 | $12.86 | $12.86 | $11.95 | 1 |
| 2019-02-08 | $12.86 | $12.86 | $12.86 | $12.86 | $11.95 | 1,520 |
| 2019-02-07 | $13.47 | $13.47 | $13.47 | $13.47 | $12.52 | 11 |
| 2019-02-06 | $13.47 | $13.47 | $13.47 | $13.47 | $12.52 | 250 |
| 2019-02-05 | $13.11 | $13.11 | $13.11 | $13.11 | $12.18 | 1 |
| 2019-02-04 | $13.11 | $13.11 | $13.11 | $13.11 | $12.18 | 1 |
| 2019-02-01 | $13.11 | $13.11 | $13.11 | $13.11 | $12.18 | 373 |
| 2019-01-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 1 |
| 2019-01-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 0 |
| 2019-01-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 1 |
| 2019-01-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 2 |
| 2019-01-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 0 |
| 2019-01-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 1 |
| 2019-01-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 201 |
| 2019-01-22 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 601 |
| 2019-01-18 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 0 |
| 2019-01-17 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 1 |
| 2019-01-16 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 0 |
| 2019-01-15 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 0 |
| 2019-01-14 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 1 |
| 2019-01-11 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 29 |
| 2019-01-10 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 0 |
| 2019-01-09 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 52 |
| 2019-01-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.48 | 669 |
| 2019-01-07 | $11.69 | $11.69 | $11.69 | $11.69 | $10.86 | 1 |
| 2019-01-04 | $11.69 | $11.69 | $11.69 | $11.69 | $10.86 | 1 |
| 2019-01-03 | $11.69 | $11.69 | $11.69 | $11.69 | $10.86 | 200 |
| 2019-01-02 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 1 |
| 2018-12-31 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 1 |
| 2018-12-28 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 41 |
| 2018-12-27 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 1 |
| 2018-12-26 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 106 |
| 2018-12-24 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 20 |
| 2018-12-21 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 1 |
| 2018-12-20 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 50 |
| 2018-12-18 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 0 |
| 2018-12-17 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 32 |
| 2018-12-14 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 101 |
| 2018-12-13 | $12.28 | $12.28 | $12.28 | $12.28 | $11.41 | 0 |
| 2018-12-12 | $12.25 | $12.40 | $12.25 | $12.28 | $11.41 | 3,700 |
| 2018-12-11 | $13.19 | $13.19 | $13.19 | $13.19 | $12.26 | 1 |
| 2018-12-10 | $13.19 | $13.19 | $13.19 | $13.19 | $12.26 | 1 |
| 2018-12-07 | $13.19 | $13.19 | $13.19 | $13.19 | $12.26 | 101 |
| 2018-12-06 | $12.20 | $12.20 | $12.20 | $12.20 | $11.34 | 80 |
| 2018-12-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.34 | 1 |
| 2018-12-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.34 | 101 |
| 2018-11-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.38 | 16 |
| 2018-11-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.38 | 0 |
| 2018-11-28 | $12.25 | $12.25 | $12.25 | $12.25 | $11.38 | 501 |
| 2018-11-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.13 | 1 |
| 2018-11-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.13 | 1 |
| 2018-11-21 | $13.05 | $13.05 | $13.05 | $13.05 | $12.13 | 0 |
| 2018-11-20 | $13.05 | $13.05 | $13.05 | $13.05 | $12.13 | 0 |
| 2018-11-19 | $13.05 | $13.05 | $13.05 | $13.05 | $12.13 | 549 |
| 2018-11-16 | $13.05 | $13.05 | $13.05 | $13.05 | $12.13 | 500 |
| 2018-11-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 0 |
| 2018-11-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 1 |
| 2018-11-13 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 0 |
| 2018-11-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 0 |
| 2018-11-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 1 |
| 2018-11-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 0 |
| 2018-11-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 0 |
| 2018-11-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 524 |
| 2018-11-05 | $13.01 | $13.01 | $13.01 | $13.01 | $12.09 | 1 |
| 2018-11-02 | $13.01 | $13.01 | $13.01 | $13.01 | $12.09 | 1 |
| 2018-11-01 | $13.01 | $13.01 | $13.01 | $13.01 | $12.09 | 1 |
| 2018-10-31 | $13.01 | $13.01 | $13.01 | $13.01 | $12.09 | 1 |
| 2018-10-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.09 | 943 |
| 2018-10-29 | $12.90 | $12.90 | $12.90 | $12.90 | $11.99 | 340 |
| 2018-10-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.54 | 16 |
| 2018-10-25 | $13.82 | $13.82 | $13.50 | $13.50 | $12.54 | 875 |
| 2018-10-24 | $15.67 | $15.67 | $15.67 | $15.67 | $14.56 | 29 |
| 2018-10-23 | $15.67 | $15.67 | $15.67 | $15.67 | $14.56 | 900 |
| 2018-10-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 0 |
| 2018-10-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 76 |
| 2018-10-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 1 |
| 2018-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 1 |
| 2018-10-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 1,735 |
| 2018-10-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 900 |
| 2018-10-12 | $14.87 | $14.87 | $14.87 | $14.87 | $13.82 | 0 |
| 2018-10-11 | $14.87 | $14.87 | $14.87 | $14.87 | $13.82 | 1,000 |
| 2018-10-10 | $15.75 | $15.75 | $15.25 | $15.25 | $14.17 | 230 |
| 2018-10-09 | $14.99 | $15.80 | $14.99 | $15.80 | $14.68 | 1,802 |
| 2018-10-08 | $16.20 | $16.20 | $16.20 | $16.20 | $15.05 | 1 |
| 2018-10-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.05 | 372 |
| 2018-10-04 | $16.30 | $16.30 | $16.20 | $16.20 | $15.05 | 300 |
| 2018-10-03 | $16.17 | $16.17 | $16.17 | $16.17 | $15.02 | 0 |
| 2018-10-02 | $16.80 | $16.80 | $16.17 | $16.17 | $15.02 | 800 |
| 2018-10-01 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 0 |
| 2018-09-28 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 12 |
| 2018-09-27 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 1 |
| 2018-09-26 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 200 |
| 2018-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 20 |
| 2018-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 0 |
| 2018-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 12 |
| 2018-09-20 | $17.49 | $17.50 | $17.49 | $17.50 | $16.26 | 621 |
| 2018-09-19 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 1 |
| 2018-09-18 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 0 |
| 2018-09-17 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 1 |
| 2018-09-14 | $17.20 | $17.20 | $17.20 | $17.20 | $15.98 | 200 |
| 2018-09-13 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 0 |
| 2018-09-12 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 1,100 |
| 2018-09-11 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 0 |
| 2018-09-10 | $17.79 | $17.79 | $16.80 | $16.80 | $15.61 | 1,201 |
| 2018-09-07 | $16.93 | $17.05 | $16.93 | $17.05 | $15.84 | 800 |
| 2018-09-06 | $17.60 | $17.60 | $17.60 | $17.60 | $16.35 | 12 |
| 2018-09-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.35 | 1 |
| 2018-09-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.35 | 10 |
| 2018-08-31 | $18.00 | $18.00 | $17.60 | $17.60 | $16.35 | 6,000 |
| 2018-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 0 |
| 2018-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 0 |
| 2018-08-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 1 |
| 2018-08-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 1 |
| 2018-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 198 |
| 2018-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 1 |
| 2018-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.26 | 300 |
| 2018-08-21 | $17.11 | $17.11 | $17.11 | $17.11 | $15.90 | 8 |
| 2018-08-20 | $17.11 | $17.11 | $17.11 | $17.11 | $15.90 | 1 |
| 2018-08-17 | $17.11 | $17.11 | $17.11 | $17.11 | $15.90 | 724 |
| 2018-08-16 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-08-15 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 2 |
| 2018-08-14 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-08-13 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 200 |
| 2018-08-10 | $17.80 | $17.80 | $17.80 | $17.80 | $16.54 | 101 |
| 2018-08-09 | $17.90 | $17.90 | $17.90 | $17.90 | $16.63 | 0 |
| 2018-08-08 | $17.90 | $17.90 | $17.90 | $17.90 | $16.63 | 300 |
| 2018-08-07 | $17.34 | $17.34 | $17.34 | $17.34 | $16.11 | 0 |
| 2018-08-06 | $17.34 | $17.34 | $17.34 | $17.34 | $16.11 | 81 |
| 2018-08-03 | $17.34 | $17.34 | $17.34 | $17.34 | $16.11 | 0 |
| 2018-08-02 | $17.34 | $17.34 | $17.34 | $17.34 | $16.11 | 0 |
| 2018-08-01 | $17.34 | $17.34 | $17.34 | $17.34 | $16.11 | 0 |
| 2018-07-31 | $17.34 | $17.34 | $17.34 | $17.34 | $16.11 | 200 |
| 2018-07-30 | $17.09 | $17.09 | $17.09 | $17.09 | $15.88 | 9 |
| 2018-07-27 | $17.09 | $17.09 | $17.09 | $17.09 | $15.88 | 261 |
| 2018-07-26 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 0 |
| 2018-07-25 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 38 |
| 2018-07-24 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 0 |
| 2018-07-23 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 0 |
| 2018-07-20 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 0 |
| 2018-07-19 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 0 |
| 2018-07-18 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 18 |
| 2018-07-17 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 200 |
| 2018-07-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 0 |
| 2018-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 2,285 |
| 2018-07-12 | $17.33 | $17.33 | $17.33 | $17.33 | $16.10 | 0 |
| 2018-07-11 | $17.33 | $17.33 | $17.33 | $17.33 | $16.10 | 1 |
| 2018-07-10 | $18.51 | $18.51 | $17.33 | $17.33 | $16.10 | 512 |
| 2018-07-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.30 | 0 |
| 2018-07-06 | $18.62 | $18.62 | $18.57 | $18.62 | $17.30 | 900 |
| 2018-07-05 | $18.86 | $18.86 | $18.86 | $18.86 | $17.52 | 100 |
| 2018-07-03 | $19.30 | $19.30 | $19.30 | $19.30 | $17.93 | 1 |
| 2018-07-02 | $19.30 | $19.30 | $19.30 | $19.30 | $17.93 | 0 |
| 2018-06-29 | $19.30 | $19.30 | $19.30 | $19.30 | $17.93 | 11 |
| 2018-06-28 | $18.86 | $19.30 | $18.86 | $19.30 | $17.93 | 437 |
| 2018-06-27 | $18.51 | $18.51 | $18.51 | $18.51 | $17.20 | 335 |
| 2018-06-26 | $18.51 | $18.51 | $18.51 | $18.51 | $17.20 | 1 |
| 2018-06-25 | $18.51 | $18.51 | $18.51 | $18.51 | $17.20 | 151 |
| 2018-06-22 | $18.51 | $18.51 | $18.51 | $18.51 | $17.20 | 600 |
| 2018-06-21 | $18.70 | $18.70 | $18.70 | $18.70 | $17.38 | 6 |
| 2018-06-20 | $18.70 | $18.70 | $18.70 | $18.70 | $17.38 | 100 |
| 2018-06-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.12 | 3 |
| 2018-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.12 | 61 |
| 2018-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.12 | 159 |
| 2018-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 500 |
| 2018-06-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 0 |
| 2018-06-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-06-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 500 |
| 2018-06-01 | $19.31 | $19.31 | $19.31 | $19.31 | $17.94 | 22 |
| 2018-05-31 | $19.31 | $19.31 | $19.31 | $19.31 | $17.94 | 0 |
| 2018-05-30 | $19.31 | $19.31 | $19.31 | $19.31 | $17.94 | 0 |
| 2018-05-29 | $19.99 | $20.00 | $19.31 | $19.31 | $17.94 | 2,024 |
| 2018-05-25 | $20.31 | $20.31 | $20.31 | $20.31 | $18.87 | 1 |
| 2018-05-24 | $20.31 | $20.31 | $20.31 | $20.31 | $18.87 | 0 |
| 2018-05-23 | $20.31 | $20.31 | $20.15 | $20.31 | $18.87 | 800 |
| 2018-05-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-05-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 1 |
| 2018-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 112 |
| 2018-05-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.05 | 183 |
| 2018-05-16 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 1 |
| 2018-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 0 |
| 2018-05-14 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 1 |
| 2018-05-11 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 0 |
| 2018-05-10 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 0 |
| 2018-05-09 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 0 |
| 2018-05-08 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 1 |
| 2018-05-07 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 0 |
| 2018-05-04 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 600 |
| 2018-05-03 | $19.39 | $19.39 | $19.39 | $19.39 | $18.02 | 0 |
| 2018-05-02 | $19.39 | $19.39 | $19.39 | $19.39 | $18.02 | 0 |
| 2018-05-01 | $19.39 | $19.39 | $19.39 | $19.39 | $18.02 | 0 |
| 2018-04-30 | $19.39 | $19.39 | $19.39 | $19.39 | $18.02 | 1 |
| 2018-04-27 | $19.39 | $19.39 | $19.39 | $19.39 | $18.02 | 11 |
| 2018-04-26 | $19.39 | $19.39 | $19.39 | $19.39 | $18.02 | 101 |
| 2018-04-25 | $19.39 | $19.39 | $19.39 | $19.39 | $17.57 | 1 |
| 2018-04-24 | $19.39 | $19.39 | $19.39 | $19.39 | $17.57 | 1 |
| 2018-04-23 | $19.39 | $19.39 | $19.39 | $19.39 | $17.57 | 400 |
| 2018-04-20 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 300 |
| 2018-04-19 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 761 |
| 2018-04-18 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-04-17 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 1 |
| 2018-04-16 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 1 |
| 2018-04-13 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 6,500 |
| 2018-04-12 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 165 |
| 2018-04-11 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-04-10 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-04-09 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-04-06 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-04-05 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 1 |
| 2018-04-04 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 1 |
| 2018-04-03 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-04-02 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-03-29 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 0 |
| 2018-03-28 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 113 |
| 2018-03-27 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 351 |
| 2018-03-26 | $18.94 | $18.94 | $18.94 | $18.94 | $17.16 | 200 |
| 2018-03-23 | $21.02 | $21.02 | $21.02 | $21.02 | $19.05 | 360 |
| 2018-03-22 | $21.25 | $21.25 | $21.25 | $21.25 | $19.26 | 1 |
| 2018-03-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.26 | 0 |
| 2018-03-20 | $21.25 | $21.25 | $21.25 | $21.25 | $19.26 | 1 |
| 2018-03-19 | $21.25 | $21.25 | $21.25 | $21.25 | $19.26 | 100 |
| 2018-03-16 | $21.53 | $21.53 | $21.53 | $21.53 | $19.51 | 0 |
| 2018-03-15 | $22.00 | $22.00 | $21.53 | $21.53 | $19.51 | 334 |
| 2018-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 1 |
| 2018-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 400 |
| 2018-03-12 | $23.40 | $23.40 | $23.40 | $23.40 | $21.20 | 194 |
| 2018-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 0 |
| 2018-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 2 |
| 2018-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 0 |
| 2018-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 1 |
| 2018-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 5,000 |
| 2018-03-02 | $23.93 | $23.93 | $23.92 | $23.92 | $21.67 | 1,868 |
| 2018-03-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2018-02-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 200 |
| 2018-02-27 | $24.25 | $24.25 | $24.25 | $24.25 | $21.97 | 1 |
| 2018-02-26 | $24.25 | $24.25 | $24.25 | $24.25 | $21.97 | 200 |
| 2018-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 100 |
| 2018-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 1 |
| 2018-02-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 600 |
| 2018-02-20 | $22.34 | $23.00 | $22.34 | $23.00 | $20.84 | 4,531 |
| 2018-02-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 0 |
| 2018-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 100 |
| 2018-02-14 | $20.45 | $20.45 | $20.45 | $20.45 | $18.53 | 37 |
| 2018-02-13 | $20.45 | $20.45 | $20.45 | $20.45 | $18.53 | 0 |
| 2018-02-12 | $20.45 | $20.45 | $20.45 | $20.45 | $18.53 | 37 |
| 2018-02-09 | $20.45 | $20.45 | $20.45 | $20.45 | $18.53 | 12 |
| 2018-02-08 | $20.45 | $20.45 | $20.45 | $20.45 | $18.53 | 55 |
| 2018-02-07 | $20.45 | $20.45 | $20.45 | $20.45 | $18.53 | 400 |
| 2018-02-06 | $20.32 | $20.32 | $20.32 | $20.32 | $18.41 | 150 |
| 2018-02-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 100 |
| 2018-02-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 852 |
| 2018-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2018-01-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 876 |
| 2018-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2018-01-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 1 |
| 2018-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 102 |
| 2018-01-25 | $24.60 | $24.60 | $24.60 | $24.60 | $22.29 | 100 |
| 2018-01-24 | $24.59 | $24.59 | $24.59 | $24.59 | $22.28 | 0 |
| 2018-01-23 | $24.59 | $24.59 | $24.59 | $24.59 | $22.28 | 407 |
| 2018-01-22 | $24.60 | $24.60 | $23.26 | $23.26 | $21.08 | 749 |
| 2018-01-19 | $23.26 | $23.26 | $23.26 | $23.26 | $21.08 | 158 |
| 2018-01-18 | $23.26 | $23.26 | $23.26 | $23.26 | $21.08 | 149 |
| 2018-01-17 | $23.26 | $23.26 | $23.26 | $23.26 | $21.08 | 0 |
| 2018-01-16 | $23.26 | $23.26 | $23.26 | $23.26 | $21.08 | 271 |
| 2018-01-12 | $23.14 | $23.14 | $23.14 | $23.14 | $20.97 | 0 |
| 2018-01-11 | $23.14 | $23.14 | $23.14 | $23.14 | $20.97 | 257 |
| 2018-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 301 |
| 2018-01-09 | $23.75 | $23.75 | $23.75 | $23.75 | $21.52 | 193 |
| 2018-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 61 |
| 2018-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2018-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 219 |
| 2018-01-03 | $22.30 | $22.30 | $22.30 | $22.30 | $20.21 | 51 |
| 2018-01-02 | $22.30 | $22.30 | $22.30 | $22.30 | $20.21 | 0 |
| 2017-12-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.21 | 357 |
| 2017-12-28 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 1 |
| 2017-12-27 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 90 |
| 2017-12-26 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 1 |
| 2017-12-22 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 10 |
| 2017-12-21 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 0 |
| 2017-12-20 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 0 |
| 2017-12-19 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 1 |
| 2017-12-18 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 0 |
| 2017-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 0 |
| 2017-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 112 |
| 2017-12-13 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 0 |
| 2017-12-12 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 2 |
| 2017-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $19.71 | 285 |
| 2017-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 12 |
| 2017-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 10 |
| 2017-12-06 | $22.35 | $22.35 | $22.00 | $22.00 | $19.93 | 251 |
| 2017-12-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.39 | 1 |
| 2017-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.39 | 5 |
| 2017-12-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.39 | 164 |
| 2017-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 2 |
| 2017-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 1 |
| 2017-11-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2017-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 1 |
| 2017-11-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2017-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 459 |
| 2017-11-21 | $21.66 | $21.66 | $21.66 | $21.66 | $19.63 | 0 |
| 2017-11-20 | $21.66 | $21.66 | $21.66 | $21.66 | $19.63 | 0 |
| 2017-11-17 | $21.66 | $21.66 | $21.66 | $21.66 | $19.63 | 0 |
| 2017-11-16 | $21.66 | $21.66 | $21.66 | $21.66 | $19.63 | 2 |
| 2017-11-15 | $21.66 | $21.66 | $21.66 | $21.66 | $19.63 | 1 |
| 2017-11-14 | $21.76 | $21.76 | $21.66 | $21.66 | $19.63 | 200 |
| 2017-11-13 | $22.40 | $22.40 | $22.40 | $22.40 | $20.30 | 0 |
| 2017-11-10 | $22.40 | $22.40 | $22.40 | $22.40 | $20.30 | 23 |
| 2017-11-09 | $22.40 | $22.40 | $22.40 | $22.40 | $20.30 | 0 |
| 2017-11-08 | $22.50 | $22.50 | $21.70 | $22.40 | $20.30 | 969 |
| 2017-11-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.39 | 597 |
| 2017-11-06 | $22.82 | $22.82 | $22.82 | $22.82 | $20.68 | 83 |
| 2017-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $20.68 | 2 |
| 2017-11-02 | $22.82 | $22.82 | $22.82 | $22.82 | $20.68 | 123 |
| 2017-11-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 0 |
| 2017-10-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.29 | 2,503 |
| 2017-10-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.39 | 605 |
| 2017-10-27 | $23.01 | $23.01 | $23.01 | $23.01 | $20.85 | 701 |
| 2017-10-26 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 10 |
| 2017-10-25 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 20 |
| 2017-10-24 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 0 |
| 2017-10-23 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 1 |
| 2017-10-20 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 95 |
| 2017-10-19 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 0 |
| 2017-10-18 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 83 |
| 2017-10-17 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 20 |
| 2017-10-16 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 1 |
| 2017-10-13 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 0 |
| 2017-10-12 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 1 |
| 2017-10-11 | $21.08 | $21.08 | $21.08 | $21.08 | $19.10 | 250 |
| 2017-10-10 | $21.16 | $21.16 | $21.16 | $21.16 | $19.17 | 5 |
| 2017-10-09 | $21.16 | $21.16 | $21.16 | $21.16 | $19.17 | 201 |
| 2017-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 141 |
| 2017-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.48 | 148 |
| 2017-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.48 | 1 |
| 2017-10-03 | $21.25 | $21.50 | $21.25 | $21.50 | $19.48 | 711 |
| 2017-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 1 |
| 2017-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 0 |
| 2017-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 20 |
| 2017-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 0 |
| 2017-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 5 |
| 2017-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 94 |
| 2017-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.12 | 203 |
| 2017-09-21 | $20.45 | $20.45 | $20.39 | $20.39 | $18.48 | 200 |
| 2017-09-20 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 1 |
| 2017-09-19 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 5 |
| 2017-09-18 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 399 |
| 2017-09-15 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 200 |
| 2017-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 1 |
| 2017-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 238 |
| 2017-09-12 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 0 |
| 2017-09-11 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 22 |
| 2017-09-08 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 0 |
| 2017-09-07 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 91 |
| 2017-09-06 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 1 |
| 2017-09-05 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 10 |
| 2017-09-01 | $21.55 | $21.55 | $21.55 | $21.55 | $19.53 | 638 |
| 2017-08-31 | $21.50 | $21.50 | $21.25 | $21.25 | $19.26 | 2,800 |
| 2017-08-30 | $20.75 | $20.75 | $20.75 | $20.75 | $18.80 | 0 |
| 2017-08-29 | $20.75 | $20.75 | $20.75 | $20.75 | $18.80 | 246 |
| 2017-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 1 |
| 2017-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 13 |
| 2017-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 6 |
| 2017-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.03 | 2,900 |
| 2017-08-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 5 |
| 2017-08-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 85 |
| 2017-08-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 22 |
| 2017-08-17 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-08-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 1 |
| 2017-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 1 |
| 2017-08-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 1 |
| 2017-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 16 |
| 2017-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 74 |
| 2017-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 21 |
| 2017-08-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 1 |
| 2017-07-31 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 0 |
| 2017-07-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.67 | 352 |
| 2017-07-27 | $21.06 | $21.80 | $20.75 | $20.75 | $18.80 | 17,887 |
| 2017-07-26 | $17.70 | $17.70 | $17.70 | $17.70 | $16.04 | 0 |
| 2017-07-25 | $17.70 | $17.70 | $17.70 | $17.70 | $16.04 | 0 |
| 2017-07-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.04 | 0 |
| 2017-07-21 | $17.70 | $17.70 | $17.70 | $17.70 | $16.04 | 601 |
| 2017-07-20 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 0 |
| 2017-07-19 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 0 |
| 2017-07-18 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 106 |
| 2017-07-17 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 0 |
| 2017-07-14 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 0 |
| 2017-07-13 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 2 |
| 2017-07-12 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 1 |
| 2017-07-11 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 1 |
| 2017-07-10 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 1 |
| 2017-07-07 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 20 |
| 2017-07-05 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 0 |
| 2017-07-03 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 12 |
| 2017-06-30 | $18.17 | $18.17 | $18.17 | $18.17 | $16.46 | 548 |
| 2017-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2017-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2017-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2017-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2017-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 1,000 |
| 2017-06-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2017-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2017-06-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2017-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2017-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 0 |
| 2017-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.40 | 100 |
| 2017-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 1 |
| 2017-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 0 |
| 2017-06-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 0 |
| 2017-06-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 167 |
| 2017-06-08 | $17.75 | $17.75 | $17.75 | $17.75 | $16.08 | 0 |
| 2017-06-07 | $17.70 | $17.75 | $17.50 | $17.75 | $16.08 | 652 |
| 2017-06-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 1 |
| 2017-06-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 25 |
| 2017-06-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 30 |
| 2017-06-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 1 |
| 2017-05-31 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 52 |
| 2017-05-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 0 |
| 2017-05-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 1 |
| 2017-05-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 25 |
| 2017-05-24 | $17.50 | $17.50 | $17.50 | $17.50 | $15.86 | 115 |
| 2017-05-23 | $17.50 | $17.70 | $17.30 | $17.50 | $15.86 | 2,512 |
| 2017-05-22 | $17.22 | $17.22 | $16.90 | $16.90 | $15.31 | 443 |
| 2017-05-19 | $16.70 | $16.70 | $16.70 | $16.70 | $15.13 | 182 |
| 2017-05-18 | $16.25 | $16.25 | $16.25 | $16.25 | $14.72 | 1 |
| 2017-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $14.72 | 301 |
| 2017-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 277 |
| 2017-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 364 |
| 2017-05-12 | $17.50 | $17.50 | $17.50 | $17.50 | $15.40 | 0 |
| 2017-05-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.40 | 1 |
| 2017-05-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.40 | 200 |
| 2017-05-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.96 | 1,455 |
| 2017-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $14.96 | 333 |
| 2017-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 0 |
| 2017-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 0 |
| 2017-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 26 |
| 2017-05-02 | $16.85 | $16.85 | $16.50 | $16.50 | $14.18 | 786 |
| 2017-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.18 | 0 |
| 2017-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.18 | 0 |
| 2017-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $14.18 | 674 |
| 2017-04-26 | $16.99 | $16.99 | $16.99 | $16.99 | $14.60 | 0 |
| 2017-04-25 | $16.99 | $16.99 | $16.99 | $16.99 | $14.60 | 150 |
| 2017-04-24 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 0 |
| 2017-04-21 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 30 |
| 2017-04-20 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 50 |
| 2017-04-19 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 0 |
| 2017-04-18 | $16.20 | $16.20 | $16.20 | $16.20 | $13.92 | 6 |
| 2017-04-17 | $16.25 | $16.25 | $16.20 | $16.20 | $13.92 | 700 |
| 2017-04-13 | $15.85 | $15.85 | $15.85 | $15.85 | $13.62 | 0 |
| 2017-04-12 | $15.85 | $15.85 | $15.85 | $15.85 | $13.62 | 1,501 |
| 2017-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 1 |
| 2017-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2017-04-07 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 160 |
| 2017-04-06 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 150 |
| 2017-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 251 |
| 2017-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2017-04-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 200 |
| 2017-03-31 | $15.40 | $15.40 | $15.40 | $15.40 | $13.23 | 700 |
| 2017-03-30 | $15.25 | $15.25 | $15.25 | $15.25 | $13.10 | 2,500 |
| 2017-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 4,000 |
| 2017-03-28 | $14.05 | $14.05 | $14.05 | $14.05 | $12.07 | 400 |
| 2017-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 0 |
| 2017-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 100 |
| 2017-03-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 600 |
| 2017-03-22 | $15.10 | $15.10 | $15.10 | $15.10 | $12.97 | 500 |
| 2017-03-21 | $13.84 | $15.00 | $13.84 | $15.00 | $12.89 | 1,800 |
| 2017-03-20 | $15.05 | $15.05 | $15.05 | $15.05 | $12.93 | 0 |
| 2017-03-17 | $15.05 | $15.05 | $15.05 | $15.05 | $12.93 | 0 |
| 2017-03-16 | $14.75 | $15.05 | $14.75 | $15.05 | $12.93 | 300 |
| 2017-03-15 | $14.99 | $14.99 | $14.99 | $14.99 | $12.88 | 0 |
| 2017-03-14 | $14.99 | $14.99 | $14.99 | $14.99 | $12.88 | 0 |
| 2017-03-13 | $14.99 | $14.99 | $14.99 | $14.99 | $12.88 | 800 |
| 2017-03-10 | $14.99 | $14.99 | $14.99 | $14.99 | $12.88 | 300 |
| 2017-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 0 |
| 2017-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 0 |
| 2017-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 0 |
| 2017-03-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 0 |
| 2017-03-03 | $14.60 | $14.60 | $14.00 | $14.00 | $12.03 | 2,300 |
| 2017-03-02 | $14.84 | $14.84 | $14.84 | $14.84 | $12.75 | 0 |
| 2017-03-01 | $14.84 | $14.84 | $14.84 | $14.84 | $12.75 | 0 |
| 2017-02-28 | $14.84 | $14.84 | $14.84 | $14.84 | $12.75 | 0 |
| 2017-02-27 | $14.84 | $14.84 | $14.84 | $14.84 | $12.75 | 0 |
| 2017-02-24 | $14.84 | $14.84 | $14.84 | $14.84 | $12.75 | 700 |
| 2017-02-23 | $13.81 | $13.81 | $13.81 | $13.81 | $11.87 | 0 |
| 2017-02-22 | $13.81 | $13.81 | $13.81 | $13.81 | $11.87 | 0 |
| 2017-02-21 | $13.76 | $13.81 | $13.76 | $13.81 | $11.87 | 500 |
| 2017-02-17 | $14.01 | $14.01 | $14.01 | $14.01 | $12.04 | 0 |
| 2017-02-16 | $14.01 | $14.01 | $14.01 | $14.01 | $12.04 | 200 |
| 2017-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 200 |
| 2017-02-14 | $15.91 | $15.91 | $15.91 | $15.91 | $13.67 | 0 |
| 2017-02-13 | $15.91 | $15.91 | $15.91 | $15.91 | $13.67 | 0 |
| 2017-02-10 | $15.91 | $15.91 | $15.91 | $15.91 | $13.67 | 800 |
| 2017-02-09 | $15.82 | $15.82 | $15.82 | $15.82 | $13.59 | 0 |
| 2017-02-08 | $15.82 | $15.82 | $15.82 | $15.82 | $13.59 | 0 |
| 2017-02-07 | $15.82 | $15.82 | $15.82 | $15.82 | $13.59 | 0 |
| 2017-02-06 | $15.82 | $15.82 | $15.82 | $15.82 | $13.59 | 0 |
| 2017-02-03 | $15.82 | $15.82 | $15.82 | $15.82 | $13.59 | 600 |
| 2017-02-02 | $15.86 | $15.86 | $15.86 | $15.86 | $13.63 | 0 |
| 2017-02-01 | $15.86 | $15.86 | $15.86 | $15.86 | $13.63 | 200 |
| 2017-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $12.89 | 200 |
| 2017-01-30 | $14.50 | $14.50 | $14.50 | $14.50 | $12.46 | 300 |
| 2017-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $12.46 | 0 |
| 2017-01-26 | $15.00 | $15.00 | $14.50 | $14.50 | $12.46 | 2,735 |
| 2017-01-25 | $13.75 | $13.75 | $13.75 | $13.75 | $11.81 | 50 |
| 2017-01-24 | $13.75 | $14.38 | $13.75 | $13.75 | $11.81 | 854 |
| 2017-01-23 | $13.95 | $13.95 | $13.95 | $13.95 | $11.99 | 25 |
| 2017-01-20 | $15.00 | $15.00 | $13.95 | $13.95 | $11.99 | 864 |
| 2017-01-19 | $13.75 | $13.75 | $13.75 | $13.75 | $11.81 | 0 |
| 2017-01-18 | $13.75 | $13.75 | $13.75 | $13.75 | $11.81 | 865 |
| 2017-01-17 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 25 |
| 2017-01-13 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 0 |
| 2017-01-12 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 0 |
| 2017-01-11 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 40 |
| 2017-01-10 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 0 |
| 2017-01-09 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 0 |
| 2017-01-06 | $15.20 | $15.20 | $13.51 | $13.51 | $11.61 | 714 |
| 2017-01-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.10 | 200 |
| 2017-01-04 | $13.48 | $13.48 | $13.48 | $13.48 | $11.58 | 31 |
| 2017-01-03 | $13.48 | $13.48 | $13.48 | $13.48 | $11.58 | 33 |
| 2016-12-30 | $13.48 | $13.48 | $13.48 | $13.48 | $11.58 | 0 |
| 2016-12-29 | $13.49 | $13.49 | $13.48 | $13.48 | $11.58 | 545 |
| 2016-12-28 | $13.51 | $13.51 | $13.51 | $13.51 | $11.61 | 332 |
| 2016-12-27 | $13.45 | $13.45 | $13.45 | $13.45 | $11.56 | 4 |
| 2016-12-23 | $13.45 | $13.45 | $13.45 | $13.45 | $11.56 | 0 |
| 2016-12-22 | $13.45 | $13.45 | $13.45 | $13.45 | $11.56 | 544 |
| 2016-12-21 | $13.45 | $13.45 | $13.45 | $13.45 | $11.56 | 600 |
| 2016-12-20 | $13.45 | $13.45 | $13.45 | $13.45 | $11.56 | 408 |
| 2016-12-19 | $13.67 | $13.67 | $13.67 | $13.67 | $11.75 | 0 |
| 2016-12-16 | $13.75 | $13.75 | $13.67 | $13.67 | $11.75 | 822 |
| 2016-12-15 | $13.75 | $13.75 | $13.75 | $13.75 | $11.81 | 500 |
| 2016-12-14 | $15.88 | $15.88 | $15.88 | $15.88 | $13.64 | 0 |
| 2016-12-13 | $15.88 | $15.88 | $15.88 | $15.88 | $13.64 | 264 |
| 2016-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.32 | 246 |
| 2016-12-09 | $15.50 | $15.50 | $15.50 | $15.50 | $13.32 | 1,450 |
| 2016-12-08 | $15.50 | $15.51 | $15.50 | $15.51 | $13.33 | 662 |
| 2016-12-07 | $17.20 | $17.20 | $15.75 | $15.75 | $13.53 | 200 |
| 2016-12-06 | $16.00 | $16.00 | $15.75 | $15.75 | $13.53 | 531 |
| 2016-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 0 |
| 2016-12-02 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 5 |
| 2016-12-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 15 |
| 2016-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 0 |
| 2016-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $14.61 | 364 |
| 2016-11-28 | $13.40 | $14.60 | $13.40 | $14.60 | $12.54 | 1,226 |
| 2016-11-25 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 0 |
| 2016-11-23 | $13.67 | $15.95 | $13.67 | $15.95 | $13.70 | 894 |
| 2016-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $12.46 | 0 |
| 2016-11-21 | $14.50 | $14.50 | $14.50 | $14.50 | $12.46 | 785 |
| 2016-11-18 | $13.70 | $13.70 | $13.70 | $13.70 | $11.77 | 184 |
| 2016-11-17 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 0 |
| 2016-11-16 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 0 |
| 2016-11-15 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 0 |
| 2016-11-14 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 0 |
| 2016-11-11 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 500 |
| 2016-11-10 | $13.71 | $13.71 | $13.71 | $13.71 | $11.78 | 0 |
| 2016-11-09 | $13.71 | $13.71 | $13.71 | $13.71 | $11.78 | 500 |
| 2016-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-11-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-11-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-11-01 | $14.95 | $16.00 | $14.95 | $16.00 | $13.75 | 237 |
| 2016-10-31 | $15.26 | $15.95 | $15.26 | $15.95 | $13.70 | 200 |
| 2016-10-28 | $13.67 | $13.67 | $13.67 | $13.67 | $11.75 | 725 |
| 2016-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-10-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-10-25 | $13.75 | $16.00 | $13.75 | $16.00 | $13.75 | 250 |
| 2016-10-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 150 |
| 2016-10-20 | $13.70 | $13.70 | $13.70 | $13.70 | $11.77 | 100 |
| 2016-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 1,468 |
| 2016-10-18 | $13.70 | $13.70 | $13.70 | $13.70 | $11.77 | 1,346 |
| 2016-10-17 | $13.70 | $13.70 | $13.70 | $13.70 | $11.77 | 0 |
| 2016-10-14 | $13.70 | $13.70 | $13.70 | $13.70 | $11.77 | 0 |
| 2016-10-13 | $13.70 | $13.70 | $13.70 | $13.70 | $11.77 | 663 |
| 2016-10-12 | $14.51 | $14.51 | $14.51 | $14.51 | $12.47 | 0 |
| 2016-10-11 | $14.51 | $14.51 | $14.51 | $14.51 | $12.47 | 0 |
| 2016-10-10 | $14.51 | $14.51 | $14.51 | $14.51 | $12.47 | 0 |
| 2016-10-07 | $14.51 | $14.51 | $14.51 | $14.51 | $12.47 | 0 |
| 2016-10-06 | $14.51 | $14.51 | $14.51 | $14.51 | $12.47 | 300 |
| 2016-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 0 |
| 2016-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 7 |
| 2016-10-03 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 39 |
| 2016-09-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.75 | 200 |
| 2016-09-29 | $13.68 | $13.68 | $13.68 | $13.68 | $11.75 | 0 |
| 2016-09-28 | $13.68 | $13.68 | $13.68 | $13.68 | $11.75 | 0 |
| 2016-09-27 | $13.68 | $13.68 | $13.68 | $13.68 | $11.75 | 252 |
| 2016-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $12.46 | 0 |
| 2016-09-23 | $14.50 | $14.50 | $14.50 | $14.50 | $12.46 | 900 |
| 2016-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.03 | 223 |
| 2016-09-21 | $13.08 | $13.08 | $13.08 | $13.08 | $11.24 | 0 |
| 2016-09-20 | $13.08 | $13.08 | $13.08 | $13.08 | $11.24 | 20 |
| 2016-09-19 | $13.08 | $13.08 | $13.08 | $13.08 | $11.24 | 0 |
| 2016-09-16 | $13.08 | $13.08 | $13.08 | $13.08 | $11.24 | 150 |
| 2016-09-15 | $14.75 | $14.75 | $12.90 | $12.90 | $11.08 | 513 |
| 2016-09-14 | $14.09 | $14.09 | $14.09 | $14.09 | $12.11 | 0 |
| 2016-09-13 | $14.09 | $14.09 | $14.09 | $14.09 | $12.11 | 0 |
| 2016-09-12 | $14.09 | $14.09 | $14.09 | $14.09 | $12.11 | 0 |
| 2016-09-09 | $15.01 | $15.01 | $14.09 | $14.09 | $12.11 | 1,000 |
| 2016-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $12.89 | 0 |
| 2016-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $12.89 | 5 |
| 2016-09-06 | $15.00 | $15.00 | $15.00 | $15.00 | $12.89 | 8 |
| 2016-09-02 | $15.00 | $15.00 | $15.00 | $15.00 | $12.89 | 835 |
| 2016-09-01 | $15.32 | $15.32 | $15.32 | $15.32 | $13.16 | 0 |
| 2016-08-31 | $15.32 | $15.32 | $15.32 | $15.32 | $13.16 | 177 |
| 2016-08-30 | $15.32 | $15.32 | $15.32 | $15.32 | $13.16 | 2 |
| 2016-08-29 | $15.32 | $15.32 | $15.32 | $15.32 | $13.16 | 871 |
| 2016-08-26 | $16.00 | $16.00 | $15.35 | $15.35 | $13.19 | 413 |
| 2016-08-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.15 | 1,346 |
| 2016-08-24 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 0 |
| 2016-08-23 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 2 |
| 2016-08-22 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 30 |
| 2016-08-19 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 0 |
| 2016-08-18 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 0 |
| 2016-08-17 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 0 |
| 2016-08-16 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 3 |
| 2016-08-15 | $15.35 | $15.35 | $15.35 | $15.35 | $13.19 | 374 |
| 2016-08-12 | $17.25 | $17.25 | $15.30 | $15.30 | $13.15 | 1,140 |
| 2016-08-11 | $15.50 | $15.50 | $15.50 | $15.50 | $13.32 | 0 |
| 2016-08-10 | $15.50 | $15.50 | $15.50 | $15.50 | $13.32 | 0 |
| 2016-08-09 | $15.50 | $15.50 | $15.50 | $15.50 | $13.32 | 9 |
| 2016-08-08 | $15.77 | $17.05 | $15.45 | $15.50 | $13.32 | 1,354 |
| 2016-08-05 | $15.80 | $15.80 | $15.80 | $15.80 | $13.58 | 317 |
| 2016-08-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 0 |
| 2016-08-03 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 0 |
| 2016-08-02 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 0 |
| 2016-08-01 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 0 |
| 2016-07-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 132 |
| 2016-07-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 89 |
| 2016-07-27 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 0 |
| 2016-07-26 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 101 |
| 2016-07-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.06 | 150 |
| 2016-07-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 0 |
| 2016-07-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 2 |
| 2016-07-20 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 0 |
| 2016-07-19 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 382 |
| 2016-07-18 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 0 |
| 2016-07-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 87 |
| 2016-07-14 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 0 |
| 2016-07-13 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 0 |
| 2016-07-12 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 7 |
| 2016-07-11 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 0 |
| 2016-07-08 | $15.70 | $15.70 | $15.70 | $15.70 | $13.49 | 4 |
| 2016-07-07 | $15.75 | $15.75 | $15.70 | $15.70 | $13.49 | 2,550 |
| 2016-07-06 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 62 |
| 2016-07-05 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-07-01 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-30 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-29 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-28 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 1 |
| 2016-06-27 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-24 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 200 |
| 2016-06-23 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 134 |
| 2016-06-22 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-21 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-20 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 0 |
| 2016-06-16 | $15.75 | $15.75 | $15.75 | $15.75 | $13.53 | 1,600 |
| 2016-06-15 | $17.00 | $17.00 | $15.50 | $16.51 | $14.19 | 3,376 |
| 2016-06-14 | $16.90 | $16.90 | $16.90 | $16.90 | $14.52 | 205 |
| 2016-06-13 | $16.90 | $19.95 | $16.90 | $19.95 | $17.14 | 0 |
| 2016-06-10 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-06-09 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-06-08 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-06-07 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 5 |
| 2016-06-06 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-06-03 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-06-02 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-06-01 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-05-31 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 0 |
| 2016-05-27 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 19 |
| 2016-05-26 | $16.80 | $19.95 | $16.80 | $19.95 | $17.14 | 220 |
| 2016-05-25 | $19.18 | $19.18 | $19.18 | $19.18 | $16.48 | 261 |
| 2016-05-24 | $18.68 | $18.68 | $18.68 | $18.68 | $16.05 | 23 |
| 2016-05-23 | $18.68 | $18.68 | $18.68 | $18.68 | $16.05 | 0 |
| 2016-05-20 | $18.68 | $18.68 | $18.68 | $18.68 | $16.05 | 102 |
| 2016-05-19 | $18.44 | $18.44 | $18.44 | $18.44 | $15.84 | 166 |
| 2016-05-18 | $16.74 | $16.74 | $16.74 | $16.74 | $14.38 | 78 |
| 2016-05-17 | $16.74 | $16.74 | $16.74 | $16.74 | $14.38 | 160 |
| 2016-05-16 | $19.95 | $19.95 | $19.95 | $19.95 | $17.14 | 266 |
| 2016-05-13 | $16.42 | $18.54 | $16.42 | $18.54 | $15.93 | 982 |
| 2016-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $14.01 | 160 |
| 2016-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $13.67 | 60 |
| 2016-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $13.67 | 1,268 |
| 2016-05-09 | $16.69 | $16.69 | $16.69 | $16.69 | $13.82 | 0 |
| 2016-05-06 | $16.69 | $16.69 | $16.69 | $16.69 | $13.82 | 2,030 |
| 2016-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.56 | 0 |
| 2016-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.56 | 65 |
| 2016-05-03 | $20.05 | $20.05 | $20.00 | $20.00 | $16.56 | 4,014 |
| 2016-05-02 | $20.25 | $22.00 | $20.00 | $20.00 | $16.56 | 1,901 |
| 2016-04-29 | $19.80 | $19.95 | $19.80 | $19.80 | $16.40 | 475 |
| 2016-04-28 | $19.80 | $19.80 | $19.80 | $19.80 | $16.40 | 0 |
| 2016-04-27 | $19.80 | $19.80 | $19.80 | $19.80 | $16.40 | 0 |
| 2016-04-26 | $18.60 | $19.80 | $18.01 | $19.80 | $15.81 | 323 |
| 2016-04-25 | $19.80 | $19.80 | $19.80 | $19.80 | $15.81 | 254 |
| 2016-04-22 | $19.90 | $19.90 | $19.90 | $19.90 | $15.89 | 1,006 |
| 2016-04-21 | $18.64 | $18.64 | $18.64 | $18.64 | $14.88 | 100 |
| 2016-04-20 | $18.75 | $18.75 | $18.75 | $18.75 | $14.97 | 0 |
| 2016-04-19 | $18.75 | $18.75 | $18.75 | $18.75 | $14.97 | 145 |
| 2016-04-18 | $19.40 | $19.40 | $19.40 | $19.40 | $15.49 | 0 |
| 2016-04-15 | $19.40 | $19.40 | $19.40 | $19.40 | $15.49 | 992 |
| 2016-04-14 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 12 |
| 2016-04-13 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 0 |
| 2016-04-12 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 0 |
| 2016-04-11 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 18 |
| 2016-04-08 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 0 |
| 2016-04-07 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 0 |
| 2016-04-06 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 0 |
| 2016-04-05 | $18.13 | $18.13 | $18.13 | $18.13 | $14.48 | 6 |
| 2016-04-04 | $18.15 | $18.16 | $18.13 | $18.13 | $14.48 | 1,003 |
| 2016-04-01 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-31 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-30 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-29 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-28 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 168 |
| 2016-03-24 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-23 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-22 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 1 |
| 2016-03-21 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-18 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 10 |
| 2016-03-17 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-16 | $17.33 | $17.33 | $17.33 | $17.33 | $13.84 | 0 |
| 2016-03-15 | $17.32 | $17.33 | $17.31 | $17.33 | $13.84 | 501 |
| 2016-03-14 | $17.50 | $17.50 | $16.78 | $16.78 | $13.40 | 712 |
| 2016-03-11 | $16.29 | $16.29 | $16.29 | $16.29 | $13.01 | 0 |
| 2016-03-10 | $19.00 | $19.00 | $16.29 | $16.29 | $13.01 | 2,750 |
| 2016-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $15.17 | 155 |
| 2016-03-08 | $17.71 | $17.71 | $17.71 | $17.71 | $14.14 | 106 |
| 2016-03-07 | $17.05 | $17.05 | $17.05 | $17.05 | $13.61 | 300 |
| 2016-03-04 | $15.65 | $16.50 | $15.65 | $16.50 | $13.17 | 2,060 |
| 2016-03-03 | $15.25 | $15.25 | $14.99 | $14.99 | $11.97 | 1,500 |
| 2016-03-02 | $14.25 | $14.25 | $14.25 | $14.25 | $11.38 | 0 |
| 2016-03-01 | $14.25 | $14.25 | $14.25 | $14.25 | $11.38 | 100 |
| 2016-02-29 | $14.50 | $14.50 | $14.50 | $14.50 | $11.58 | 0 |
| 2016-02-26 | $14.50 | $14.50 | $14.50 | $14.50 | $11.58 | 25 |
| 2016-02-25 | $14.50 | $14.50 | $14.50 | $14.50 | $11.58 | 0 |
| 2016-02-24 | $16.00 | $16.00 | $14.50 | $14.50 | $11.58 | 795 |
| 2016-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 2 |
| 2016-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 0 |
| 2016-02-19 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 15 |
| 2016-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 50 |
| 2016-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 0 |
| 2016-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 16 |
| 2016-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $12.77 | 100 |
| 2016-02-11 | $13.18 | $13.18 | $13.18 | $13.18 | $10.52 | 0 |
| 2016-02-10 | $13.18 | $13.18 | $13.18 | $13.18 | $10.52 | 0 |
| 2016-02-09 | $13.18 | $13.18 | $13.18 | $13.18 | $10.52 | 12 |
| 2016-02-08 | $13.18 | $13.18 | $13.18 | $13.18 | $10.52 | 687 |
| 2016-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $13.57 | 182 |
| 2016-02-04 | $14.44 | $14.44 | $14.44 | $14.44 | $11.53 | 1,000 |
| 2016-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.17 | 0 |
| 2016-02-02 | $19.00 | $19.00 | $12.66 | $19.00 | $15.17 | 370 |
| 2016-02-01 | $13.00 | $13.00 | $13.00 | $13.00 | $10.38 | 409 |
| 2016-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $15.97 | 0 |
| 2016-01-28 | $21.00 | $21.00 | $14.00 | $20.00 | $15.97 | 2,945 |
| 2016-01-27 | $18.75 | $18.75 | $18.75 | $18.75 | $14.97 | 202 |
| 2016-01-26 | $18.75 | $21.00 | $18.75 | $18.75 | $14.97 | 783 |
| 2016-01-25 | $22.00 | $22.00 | $18.00 | $18.40 | $14.69 | 500 |
| 2016-01-22 | $19.50 | $19.50 | $19.50 | $19.50 | $15.57 | 0 |
| 2016-01-21 | $19.50 | $19.50 | $19.50 | $19.50 | $15.57 | 0 |
| 2016-01-20 | $19.50 | $19.50 | $19.50 | $19.50 | $15.57 | 500 |
| 2016-01-19 | $19.20 | $19.20 | $19.20 | $19.20 | $15.33 | 1 |
| 2016-01-15 | $19.20 | $19.20 | $19.20 | $19.20 | $15.33 | 0 |
| 2016-01-14 | $19.20 | $19.20 | $19.20 | $19.20 | $15.33 | 0 |
| 2016-01-13 | $19.20 | $19.20 | $19.20 | $19.20 | $15.33 | 0 |
| 2016-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $15.33 | 180 |
| 2016-01-11 | $19.12 | $19.12 | $19.12 | $19.12 | $15.27 | 136 |
| 2016-01-08 | $19.10 | $19.10 | $19.10 | $19.10 | $15.25 | 0 |
| 2016-01-07 | $19.10 | $19.10 | $19.10 | $19.10 | $15.25 | 0 |
| 2016-01-06 | $20.00 | $20.00 | $19.10 | $19.10 | $15.25 | 825 |
| 2016-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.56 | 405 |
| 2016-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $15.97 | 150 |
| 2015-12-31 | $20.60 | $20.60 | $20.60 | $20.60 | $16.45 | 0 |
| 2015-12-30 | $20.60 | $20.60 | $20.60 | $20.60 | $16.45 | 0 |
| 2015-12-29 | $20.60 | $20.60 | $20.60 | $20.60 | $16.45 | 560 |
| 2015-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $15.57 | 0 |
| 2015-12-24 | $19.50 | $19.50 | $19.50 | $19.50 | $15.57 | 30 |
| 2015-12-23 | $22.80 | $22.80 | $19.50 | $19.50 | $15.57 | 1,450 |
| 2015-12-22 | $20.50 | $20.50 | $19.50 | $19.50 | $15.57 | 2,693 |
| 2015-12-21 | $20.50 | $20.50 | $20.50 | $20.50 | $16.37 | 100 |
| 2015-12-18 | $21.50 | $21.50 | $21.50 | $21.50 | $17.17 | 400 |
| 2015-12-17 | $20.50 | $20.50 | $20.50 | $20.50 | $16.37 | 0 |
| 2015-12-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.37 | 0 |
| 2015-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $16.37 | 36 |
| 2015-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.37 | 300 |
| 2015-12-11 | $22.69 | $22.69 | $22.69 | $22.69 | $18.12 | 0 |
| 2015-12-10 | $22.69 | $22.69 | $22.69 | $22.69 | $18.12 | 0 |
| 2015-12-09 | $22.69 | $22.69 | $22.69 | $22.69 | $18.12 | 0 |
| 2015-12-08 | $22.69 | $22.69 | $22.69 | $22.69 | $18.12 | 200 |
| 2015-12-07 | $24.64 | $25.50 | $22.00 | $23.70 | $18.92 | 4,162 |
| 2015-12-04 | $23.85 | $23.85 | $23.85 | $23.85 | $19.04 | 558 |
| 2015-12-03 | $25.45 | $25.45 | $25.45 | $25.45 | $20.32 | 516 |
| 2015-12-02 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 200 |
| 2015-12-01 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 339 |
| 2015-11-30 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 0 |
| 2015-11-27 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 0 |
| 2015-11-25 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 0 |
| 2015-11-24 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 1 |
| 2015-11-23 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 0 |
| 2015-11-20 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 102 |
| 2015-11-19 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 6 |
| 2015-11-18 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 1 |
| 2015-11-13 | $23.83 | $23.83 | $23.83 | $23.83 | $19.03 | 200 |
| 2015-11-12 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-11 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-10 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-06 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-05 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-04 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-03 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-11-02 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-30 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-29 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-28 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-27 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-26 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-23 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 0 |
| 2015-10-22 | $25.75 | $25.75 | $25.75 | $25.75 | $20.56 | 100 |
| 2015-10-21 | $26.02 | $26.02 | $26.02 | $26.02 | $20.77 | 0 |
| 2015-10-20 | $26.02 | $26.02 | $26.02 | $26.02 | $20.77 | 357 |
| 2015-10-19 | $26.28 | $26.29 | $26.28 | $26.29 | $20.99 | 0 |
| 2015-10-16 | $26.28 | $26.29 | $26.28 | $26.29 | $20.99 | 0 |
| 2015-10-15 | $26.28 | $26.29 | $26.28 | $26.29 | $20.99 | 0 |
| 2015-10-14 | $26.28 | $26.29 | $26.28 | $26.29 | $20.99 | 0 |
| 2015-10-13 | $26.28 | $26.29 | $26.28 | $26.29 | $20.99 | 600 |
| 2015-10-12 | $26.63 | $26.66 | $26.63 | $26.66 | $21.29 | 360 |
| 2015-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $21.16 | 1,194 |
| 2015-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2015-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 0 |
| 2015-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $20.76 | 304 |
| 2015-10-05 | $24.81 | $24.81 | $24.00 | $24.75 | $19.76 | 311 |
| 2015-10-02 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-10-01 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-30 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-29 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-28 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-25 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-24 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-23 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-22 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-21 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-18 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-17 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-16 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-15 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-14 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 0 |
| 2015-09-11 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 117 |
| 2015-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.16 | 200 |
| 2015-09-09 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-09-08 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-09-04 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-09-03 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-09-02 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-09-01 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-08-31 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-08-28 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 0 |
| 2015-08-27 | $24.00 | $26.50 | $24.00 | $26.50 | $21.16 | 929 |