Altus Group Ltd (ASGTF) Exchange: PINK
Data as of Oct. 8, 2025
$42.26 ($-0.63) -1.46%
Altus Group Ltd - Daily Information
Click for more stock information on Altus Group Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $42.65 |
| Previous Close | $42.26 |
| High | $42.65 |
| Low | $42.26 |
| Adjusted Open | $42.65 |
| Previous Adjusted Close | $42.26 |
| Adjusted High | $42.65 |
| Adjusted Low | $42.26 |
About Altus Group Ltd (ASGTF)
No Description Available
Invest in Altus Group Ltd (ASGTF)
Historical Stock Data for Altus Group Ltd (ASGTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $42.65 | $42.65 | $42.26 | $42.26 | $42.26 | 40,016 |
| 2025-09-18 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 273 |
| 2025-09-17 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 9,530 |
| 2025-09-16 | $43.25 | $43.54 | $43.25 | $43.32 | $43.32 | 2,472 |
| 2025-09-15 | $43.32 | $43.35 | $43.32 | $43.34 | $43.34 | 1,970 |
| 2025-09-12 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 132 |
| 2025-09-11 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 48 |
| 2025-09-10 | $43.71 | $43.71 | $43.25 | $43.25 | $43.25 | 1,890 |
| 2025-09-09 | $44.10 | $44.10 | $43.93 | $43.93 | $43.93 | 803 |
| 2025-09-08 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 563 |
| 2025-09-05 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 188 |
| 2025-09-04 | $44.51 | $44.67 | $44.41 | $44.41 | $44.41 | 5,945 |
| 2025-09-03 | $44.78 | $45.00 | $44.74 | $45.00 | $45.00 | 1,276 |
| 2025-09-02 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 41 |
| 2025-08-29 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 5,805 |
| 2025-08-28 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 126 |
| 2025-08-27 | $44.35 | $44.46 | $44.15 | $44.45 | $44.45 | 23,904 |
| 2025-08-26 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 4,691 |
| 2025-08-25 | $44.48 | $44.48 | $44.42 | $44.42 | $44.42 | 589 |
| 2025-08-22 | $44.00 | $44.55 | $44.00 | $44.55 | $44.55 | 3,087 |
| 2025-08-21 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 129 |
| 2025-08-20 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 500 |
| 2025-08-19 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 193 |
| 2025-08-18 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 450 |
| 2025-08-15 | $44.60 | $44.60 | $44.44 | $44.44 | $44.44 | 625 |
| 2025-08-14 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 4,605 |
| 2025-08-13 | $44.48 | $44.90 | $43.97 | $44.02 | $44.02 | 3,269 |
| 2025-08-12 | $38.78 | $42.36 | $38.18 | $42.20 | $42.20 | 47,961 |
| 2025-08-11 | $38.37 | $38.50 | $38.22 | $38.50 | $38.50 | 820 |
| 2025-08-08 | $39.29 | $39.29 | $39.00 | $39.24 | $39.24 | 1,477 |
| 2025-08-07 | $39.31 | $39.31 | $38.53 | $38.53 | $38.53 | 277 |
| 2025-08-06 | $42.25 | $42.25 | $42.19 | $42.19 | $42.19 | 348 |
| 2025-08-05 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 152 |
| 2025-08-04 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2025-08-01 | $41.88 | $42.07 | $41.88 | $42.07 | $42.07 | 200 |
| 2025-07-31 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 165 |
| 2025-07-30 | $41.31 | $41.39 | $41.31 | $41.39 | $41.39 | 380 |
| 2025-07-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 321 |
| 2025-07-28 | $41.46 | $41.46 | $41.18 | $41.18 | $41.18 | 455 |
| 2025-07-25 | $41.15 | $41.15 | $41.14 | $41.14 | $41.14 | 431 |
| 2025-07-24 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 88 |
| 2025-07-23 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 269 |
| 2025-07-22 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 64 |
| 2025-07-21 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 267 |
| 2025-07-18 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 68 |
| 2025-07-17 | $39.29 | $39.57 | $39.25 | $39.57 | $39.57 | 981 |
| 2025-07-16 | $39.03 | $39.39 | $39.03 | $39.39 | $39.39 | 912 |
| 2025-07-15 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 1,000 |
| 2025-07-14 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2025-07-11 | $39.21 | $39.21 | $38.94 | $38.94 | $38.94 | 1,115 |
| 2025-07-10 | $39.08 | $39.35 | $39.08 | $39.35 | $39.35 | 1,866 |
| 2025-07-09 | $39.25 | $39.25 | $39.05 | $39.20 | $39.20 | 1,220 |
| 2025-07-08 | $38.97 | $39.73 | $38.97 | $39.73 | $39.73 | 507 |
| 2025-07-07 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 118 |
| 2025-07-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 176 |
| 2025-07-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 74 |
| 2025-07-01 | $35.09 | $38.50 | $35.09 | $38.50 | $38.50 | 1,787 |
| 2025-06-30 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 351 |
| 2025-06-27 | $38.81 | $38.88 | $38.68 | $38.68 | $38.57 | 2,030 |
| 2025-06-26 | $38.83 | $38.84 | $38.83 | $38.84 | $38.73 | 23,601 |
| 2025-06-25 | $39.40 | $39.40 | $39.40 | $39.40 | $39.29 | 444 |
| 2025-06-24 | $39.21 | $39.40 | $39.21 | $39.40 | $39.29 | 1,130 |
| 2025-06-23 | $39.02 | $39.02 | $39.02 | $39.02 | $38.91 | 128,807 |
| 2025-06-20 | $38.67 | $38.67 | $38.67 | $38.67 | $38.56 | 91 |
| 2025-06-18 | $38.59 | $38.67 | $38.58 | $38.67 | $38.56 | 6,354 |
| 2025-06-17 | $38.33 | $38.33 | $38.33 | $38.33 | $38.22 | 100 |
| 2025-06-16 | $38.84 | $38.84 | $38.84 | $38.84 | $38.73 | 119 |
| 2025-06-13 | $38.77 | $38.77 | $38.77 | $38.77 | $38.66 | 2,836 |
| 2025-06-12 | $38.35 | $38.77 | $38.35 | $38.77 | $38.66 | 410 |
| 2025-06-11 | $38.47 | $38.47 | $38.47 | $38.47 | $38.36 | 58 |
| 2025-06-10 | $38.47 | $38.47 | $38.47 | $38.47 | $38.36 | 1,074 |
| 2025-06-09 | $37.82 | $38.31 | $37.82 | $38.26 | $38.15 | 1,182 |
| 2025-06-06 | $38.37 | $38.37 | $38.28 | $38.28 | $38.17 | 12,059 |
| 2025-06-05 | $38.47 | $38.47 | $38.47 | $38.47 | $38.36 | 35 |
| 2025-06-04 | $38.47 | $38.47 | $38.47 | $38.47 | $38.36 | 100 |
| 2025-06-03 | $39.79 | $39.79 | $39.79 | $39.79 | $39.68 | 27,387 |
| 2025-06-02 | $39.92 | $39.92 | $39.79 | $39.79 | $39.68 | 442 |
| 2025-05-30 | $39.42 | $39.71 | $39.42 | $39.71 | $39.60 | 700 |
| 2025-05-29 | $39.80 | $39.80 | $39.80 | $39.80 | $39.69 | 84 |
| 2025-05-28 | $39.80 | $39.80 | $39.80 | $39.80 | $39.69 | 18,153 |
| 2025-05-27 | $39.80 | $39.80 | $39.80 | $39.80 | $39.69 | 30,401 |
| 2025-05-23 | $39.80 | $39.80 | $39.80 | $39.80 | $39.69 | 7,919 |
| 2025-05-22 | $39.80 | $39.80 | $39.80 | $39.80 | $39.69 | 4,781 |
| 2025-05-21 | $40.44 | $40.44 | $40.40 | $40.40 | $40.29 | 41,746 |
| 2025-05-20 | $40.20 | $40.22 | $40.11 | $40.11 | $40.00 | 4,779 |
| 2025-05-19 | $38.81 | $38.81 | $38.81 | $38.81 | $38.70 | 160 |
| 2025-05-16 | $40.10 | $40.10 | $40.10 | $40.10 | $39.99 | 17,768 |
| 2025-05-15 | $39.31 | $39.38 | $39.31 | $39.35 | $39.24 | 667 |
| 2025-05-14 | $39.70 | $39.70 | $39.70 | $39.70 | $39.59 | 46,361 |
| 2025-05-13 | $39.92 | $39.92 | $39.92 | $39.92 | $39.81 | 122 |
| 2025-05-12 | $39.90 | $39.91 | $39.90 | $39.91 | $39.80 | 16,106 |
| 2025-05-09 | $39.41 | $39.41 | $39.40 | $39.40 | $39.29 | 9,429 |
| 2025-05-08 | $37.36 | $37.36 | $37.36 | $37.36 | $37.26 | 4,741 |
| 2025-05-07 | $37.51 | $37.51 | $37.36 | $37.36 | $37.26 | 4,810 |
| 2025-05-06 | $37.68 | $37.68 | $37.33 | $37.33 | $37.22 | 11,277 |
| 2025-05-05 | $37.24 | $37.69 | $37.24 | $37.69 | $37.58 | 4,510 |
| 2025-05-02 | $37.26 | $37.69 | $37.26 | $37.69 | $37.69 | 8,128 |
| 2025-05-01 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 47,064 |
| 2025-04-30 | $37.00 | $37.22 | $37.00 | $37.22 | $37.22 | 18,961 |
| 2025-04-29 | $36.50 | $36.52 | $36.50 | $36.52 | $36.52 | 9,229 |
| 2025-04-28 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 7,937 |
| 2025-04-25 | $36.04 | $36.05 | $36.04 | $36.05 | $36.05 | 6,177 |
| 2025-04-24 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 12,847 |
| 2025-04-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 13,785 |
| 2025-04-22 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 9,004 |
| 2025-04-21 | $35.53 | $35.55 | $35.48 | $35.55 | $35.55 | 8,796 |
| 2025-04-17 | $35.41 | $35.97 | $35.41 | $35.97 | $35.97 | 5,065 |
| 2025-04-16 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 2,493 |
| 2025-04-15 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 2,301 |
| 2025-04-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 3,194 |
| 2025-04-11 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 3,342 |
| 2025-04-10 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 6,730 |
| 2025-04-09 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 6,660 |
| 2025-04-08 | $34.23 | $34.23 | $33.51 | $33.51 | $33.51 | 24,502 |
| 2025-04-07 | $33.91 | $33.91 | $33.65 | $33.65 | $33.65 | 13,117 |
| 2025-04-04 | $34.04 | $34.04 | $33.99 | $33.99 | $33.99 | 23,210 |
| 2025-04-03 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 6,185 |
| 2025-04-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 2,870 |
| 2025-04-01 | $35.92 | $35.96 | $35.86 | $35.86 | $35.86 | 24,628 |
| 2025-03-31 | $35.71 | $35.71 | $35.36 | $35.36 | $35.36 | 11,562 |
| 2025-03-28 | $35.94 | $35.94 | $35.80 | $35.80 | $35.69 | 24,550 |
| 2025-03-27 | $36.19 | $36.38 | $36.19 | $36.38 | $36.27 | 11,537 |
| 2025-03-26 | $36.46 | $36.46 | $36.46 | $36.46 | $36.35 | 10,374 |
| 2025-03-25 | $36.08 | $36.08 | $36.08 | $36.08 | $35.97 | 4,658 |
| 2025-03-24 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 9 |
| 2025-03-21 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 18,755 |
| 2025-03-20 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 156 |
| 2025-03-19 | $36.28 | $36.30 | $36.28 | $36.30 | $36.30 | 2,527 |
| 2025-03-18 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 15,392 |
| 2025-03-17 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 2,431 |
| 2025-03-14 | $35.86 | $35.89 | $35.86 | $35.89 | $35.89 | 42,770 |
| 2025-03-13 | $35.92 | $35.92 | $35.57 | $35.57 | $35.57 | 303 |
| 2025-03-12 | $35.99 | $36.10 | $35.98 | $36.08 | $36.08 | 18,467 |
| 2025-03-11 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 108 |
| 2025-03-10 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 209 |
| 2025-03-07 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
| 2025-03-06 | $37.93 | $38.00 | $37.88 | $37.96 | $37.96 | 1,800 |
| 2025-03-05 | $33.87 | $37.66 | $33.87 | $37.66 | $37.66 | 5,657 |
| 2025-03-04 | $37.47 | $37.53 | $37.36 | $37.36 | $37.36 | 5,097 |
| 2025-03-03 | $37.72 | $37.72 | $37.59 | $37.59 | $37.59 | 4,319 |
| 2025-02-28 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 8,928 |
| 2025-02-27 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 160 |
| 2025-02-26 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 3,224 |
| 2025-02-25 | $38.21 | $38.57 | $38.21 | $38.27 | $38.27 | 1,502 |
| 2025-02-24 | $38.11 | $38.27 | $38.08 | $38.27 | $38.27 | 977 |
| 2025-02-21 | $38.73 | $38.73 | $38.66 | $38.66 | $38.66 | 2,825 |
| 2025-02-20 | $39.34 | $39.37 | $39.34 | $39.37 | $39.37 | 1,371 |
| 2025-02-19 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 405 |
| 2025-02-18 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 10,744 |
| 2025-02-14 | $40.68 | $40.74 | $40.68 | $40.74 | $40.74 | 378 |
| 2025-02-13 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 700 |
| 2025-02-12 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 1,056 |
| 2025-02-11 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 3,113 |
| 2025-02-10 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 1,947 |
| 2025-02-07 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 7,443 |
| 2025-02-06 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 8,023 |
| 2025-02-05 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 7,171 |
| 2025-02-04 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 430 |
| 2025-02-03 | $39.75 | $40.17 | $39.75 | $40.17 | $40.17 | 17,222 |
| 2025-01-31 | $41.20 | $41.20 | $41.01 | $41.01 | $41.01 | 11,659 |
| 2025-01-30 | $40.40 | $40.41 | $40.40 | $40.41 | $40.41 | 9,499 |
| 2025-01-29 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 2,053 |
| 2025-01-28 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 9,899 |
| 2025-01-27 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 6,652 |
| 2025-01-24 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 1,957 |
| 2025-01-23 | $40.05 | $40.08 | $40.05 | $40.08 | $40.08 | 1,300 |
| 2025-01-22 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 952 |
| 2025-01-21 | $39.54 | $40.13 | $39.54 | $40.13 | $40.13 | 10,609 |
| 2025-01-17 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 3,270 |
| 2025-01-16 | $38.84 | $38.84 | $38.46 | $38.50 | $38.50 | 5,114 |
| 2025-01-15 | $39.03 | $39.09 | $39.03 | $39.09 | $39.09 | 7,002 |
| 2025-01-14 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 8,003 |
| 2025-01-13 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 6,505 |
| 2025-01-10 | $37.71 | $37.71 | $37.56 | $37.56 | $37.56 | 1,908 |
| 2025-01-08 | $38.09 | $38.30 | $38.09 | $38.30 | $38.30 | 12,738 |
| 2025-01-07 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 925 |
| 2025-01-06 | $39.07 | $39.07 | $38.54 | $38.54 | $38.54 | 4,583 |
| 2025-01-03 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 1,651 |
| 2025-01-02 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 4,853 |
| 2024-12-31 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 13,474 |
| 2024-12-30 | $38.58 | $38.66 | $38.58 | $38.66 | $38.55 | 554 |
| 2024-12-27 | $39.11 | $39.11 | $39.11 | $39.11 | $39.00 | 100 |
| 2024-12-26 | $39.12 | $39.12 | $39.12 | $39.12 | $39.01 | 68 |
| 2024-12-24 | $39.12 | $39.12 | $39.12 | $39.12 | $39.01 | 234 |
| 2024-12-23 | $38.68 | $38.71 | $38.67 | $38.71 | $38.61 | 1,110 |
| 2024-12-20 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 4,013 |
| 2024-12-19 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 8,280 |
| 2024-12-18 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 180 |
| 2024-12-17 | $39.58 | $39.81 | $39.34 | $39.73 | $39.73 | 5,399 |
| 2024-12-16 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 276 |
| 2024-12-13 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 5,785 |
| 2024-12-12 | $40.51 | $40.79 | $40.51 | $40.76 | $40.76 | 8,249 |
| 2024-12-11 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 1,978 |
| 2024-12-10 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 14,632 |
| 2024-12-09 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 6,516 |
| 2024-12-06 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 7,157 |
| 2024-12-05 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 2,664 |
| 2024-12-04 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 11,220 |
| 2024-12-03 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 7,219 |
| 2024-12-02 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 12,420 |
| 2024-11-29 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 1,750 |
| 2024-11-27 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 15,513 |
| 2024-11-26 | $42.07 | $42.82 | $42.04 | $42.32 | $42.32 | 32,673 |
| 2024-11-25 | $41.84 | $41.92 | $41.84 | $41.91 | $41.91 | 89,865 |
| 2024-11-22 | $40.98 | $41.15 | $40.98 | $41.15 | $41.15 | 21,023 |
| 2024-11-21 | $41.39 | $41.42 | $40.76 | $40.89 | $40.89 | 21,512 |
| 2024-11-20 | $40.52 | $41.07 | $40.49 | $41.07 | $41.07 | 29,672 |
| 2024-11-19 | $40.57 | $40.62 | $40.57 | $40.61 | $40.61 | 15,744 |
| 2024-11-18 | $39.90 | $40.04 | $39.90 | $40.04 | $40.04 | 7,067 |
| 2024-11-15 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 5,250 |
| 2024-11-14 | $40.97 | $41.11 | $40.58 | $40.60 | $40.60 | 17,503 |
| 2024-11-13 | $41.65 | $41.65 | $41.13 | $41.13 | $41.13 | 26,684 |
| 2024-11-12 | $41.09 | $41.27 | $41.09 | $41.27 | $41.27 | 49,003 |
| 2024-11-11 | $41.33 | $41.33 | $41.30 | $41.30 | $41.30 | 33,050 |
| 2024-11-08 | $37.07 | $39.88 | $37.07 | $39.88 | $39.88 | 26,446 |
| 2024-11-07 | $39.26 | $39.36 | $38.95 | $39.10 | $39.10 | 34,498 |
| 2024-11-06 | $38.60 | $39.24 | $38.29 | $39.24 | $39.24 | 5,002 |
| 2024-11-05 | $38.46 | $38.57 | $38.46 | $38.57 | $38.57 | 5,365 |
| 2024-11-04 | $38.03 | $38.09 | $38.03 | $38.09 | $38.09 | 859 |
| 2024-11-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 6,104 |
| 2024-10-31 | $38.30 | $38.30 | $37.99 | $37.99 | $37.99 | 3,676 |
| 2024-10-30 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 4,299 |
| 2024-10-29 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 579 |
| 2024-10-28 | $38.98 | $39.24 | $38.98 | $39.03 | $39.03 | 35,623 |
| 2024-10-25 | $39.18 | $39.25 | $39.00 | $39.15 | $39.15 | 45,282 |
| 2024-10-24 | $38.98 | $39.23 | $38.89 | $38.89 | $38.89 | 44,055 |
| 2024-10-23 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 500 |
| 2024-10-22 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 1,863 |
| 2024-10-21 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 1,895 |
| 2024-10-18 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 2,381 |
| 2024-10-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 3,594 |
| 2024-10-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 4,923 |
| 2024-10-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 4,378 |
| 2024-10-14 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2024-10-11 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 1,403 |
| 2024-10-10 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 2,467 |
| 2024-10-09 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 4,679 |
| 2024-10-08 | $38.34 | $38.36 | $38.34 | $38.36 | $38.36 | 790 |
| 2024-10-07 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 7,865 |
| 2024-10-04 | $39.62 | $39.62 | $39.52 | $39.52 | $39.52 | 4,447 |
| 2024-10-03 | $39.85 | $39.85 | $39.83 | $39.84 | $39.84 | 1,463 |
| 2024-10-02 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 3,503 |
| 2024-10-01 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 6,866 |
| 2024-09-30 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 1,470 |
| 2024-09-27 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 2,124 |
| 2024-09-26 | $40.85 | $40.85 | $40.85 | $40.85 | $40.74 | 90,094 |
| 2024-09-25 | $41.32 | $41.48 | $40.85 | $40.85 | $40.74 | 31,178 |
| 2024-09-24 | $40.70 | $40.82 | $40.60 | $40.82 | $40.71 | 28,430 |
| 2024-09-23 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 0 |
| 2024-09-20 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 55 |
| 2024-09-19 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 102 |
| 2024-09-18 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 132 |
| 2024-09-17 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 352 |
| 2024-09-16 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 1,570 |
| 2024-09-13 | $39.49 | $39.49 | $39.49 | $39.49 | $39.39 | 8,408 |
| 2024-09-12 | $39.47 | $39.80 | $39.18 | $39.49 | $39.39 | 10,278 |
| 2024-09-11 | $39.18 | $39.18 | $39.18 | $39.18 | $39.07 | 318 |
| 2024-09-10 | $39.18 | $39.18 | $39.18 | $39.18 | $39.07 | 5,490 |
| 2024-09-09 | $39.70 | $39.70 | $39.70 | $39.70 | $39.59 | 6,975 |
| 2024-09-06 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 262 |
| 2024-09-05 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 5,947 |
| 2024-09-04 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 13,965 |
| 2024-09-03 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 6,644 |
| 2024-08-30 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 15,268 |
| 2024-08-29 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 51,660 |
| 2024-08-28 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 3,927 |
| 2024-08-27 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 1,875 |
| 2024-08-26 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 6,098 |
| 2024-08-23 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 6,749 |
| 2024-08-22 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 2,859 |
| 2024-08-21 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 9,480 |
| 2024-08-20 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 4,349 |
| 2024-08-19 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 762 |
| 2024-08-16 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 5,687 |
| 2024-08-15 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 16,083 |
| 2024-08-14 | $37.54 | $37.54 | $37.54 | $37.54 | $37.44 | 6,476 |
| 2024-08-13 | $36.82 | $36.82 | $36.82 | $36.82 | $36.72 | 534 |
| 2024-08-12 | $36.62 | $37.30 | $36.62 | $36.82 | $36.72 | 9,650 |
| 2024-08-09 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 46,477 |
| 2024-08-08 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 0 |
| 2024-08-07 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 2,895 |
| 2024-08-06 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 4,381 |
| 2024-08-05 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 0 |
| 2024-08-02 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 8,328 |
| 2024-08-01 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 8,415 |
| 2024-07-31 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 3,176 |
| 2024-07-30 | $42.20 | $42.20 | $42.20 | $42.20 | $42.09 | 13,946 |
| 2024-07-29 | $42.42 | $42.65 | $42.42 | $42.65 | $42.53 | 14,390 |
| 2024-07-26 | $40.50 | $40.50 | $40.50 | $40.50 | $40.39 | 6,841 |
| 2024-07-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.39 | 5,616 |
| 2024-07-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.39 | 2,945 |
| 2024-07-23 | $40.50 | $40.50 | $40.50 | $40.50 | $40.39 | 5,811 |
| 2024-07-22 | $40.50 | $40.50 | $40.50 | $40.50 | $40.39 | 7,594 |
| 2024-07-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 2,656 |
| 2024-07-18 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 482 |
| 2024-07-17 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 6,345 |
| 2024-07-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2,133 |
| 2024-07-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 4,391 |
| 2024-07-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 5,624 |
| 2024-07-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 4,173 |
| 2024-07-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 37,156 |
| 2024-07-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 23,220 |
| 2024-07-08 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 6,289 |
| 2024-07-05 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2024-07-03 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2024-07-02 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 8,405 |
| 2024-07-01 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 100 |
| 2024-06-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2024-06-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 0 |
| 2024-06-26 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 19 |
| 2024-06-25 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 38 |
| 2024-06-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 8 |
| 2024-06-21 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 11,860 |
| 2024-06-20 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 6,960 |
| 2024-06-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 5,841 |
| 2024-06-17 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 1,412 |
| 2024-06-14 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 4,123 |
| 2024-06-13 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 1,911 |
| 2024-06-12 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 5,989 |
| 2024-06-11 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 55,510 |
| 2024-06-10 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 0 |
| 2024-06-07 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 4 |
| 2024-06-06 | $34.80 | $34.80 | $34.80 | $34.80 | $34.69 | 308 |
| 2024-06-05 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-06-04 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 2,424 |
| 2024-06-03 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 1,769 |
| 2024-05-31 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 6,086 |
| 2024-05-30 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 441 |
| 2024-05-29 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 2,045 |
| 2024-05-28 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 1,198 |
| 2024-05-24 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 39 |
| 2024-05-23 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 1,970 |
| 2024-05-22 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 1,472 |
| 2024-05-21 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-05-20 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-05-17 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-05-16 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 1 |
| 2024-05-15 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-05-14 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-05-13 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 0 |
| 2024-05-10 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 36,657 |
| 2024-05-09 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 41,019 |
| 2024-05-08 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 8,625 |
| 2024-05-07 | $35.82 | $35.82 | $35.82 | $35.82 | $35.70 | 100 |
| 2024-05-06 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 6,447 |
| 2024-05-03 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 24,522 |
| 2024-05-02 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 7,341 |
| 2024-05-01 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 3,616 |
| 2024-04-30 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 5,289 |
| 2024-04-29 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 773 |
| 2024-04-26 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 3,795 |
| 2024-04-25 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 1,740 |
| 2024-04-24 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 4,364 |
| 2024-04-23 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 2,284 |
| 2024-04-22 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 5,476 |
| 2024-04-19 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 761 |
| 2024-04-18 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 778 |
| 2024-04-17 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 519 |
| 2024-04-16 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 2,748 |
| 2024-04-15 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 1,148 |
| 2024-04-12 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 1,803 |
| 2024-04-11 | $37.93 | $37.93 | $37.93 | $37.93 | $37.81 | 3,796 |
| 2024-04-10 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 5,971 |
| 2024-04-09 | $38.30 | $38.30 | $38.30 | $38.30 | $38.18 | 3,800 |
| 2024-04-08 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 1,300 |
| 2024-04-05 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 1,279 |
| 2024-04-04 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 411 |
| 2024-04-03 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 4,440 |
| 2024-04-02 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 4,400 |
| 2024-04-01 | $38.30 | $38.30 | $38.30 | $38.30 | $38.18 | 51 |
| 2024-03-28 | $38.67 | $38.67 | $37.94 | $38.30 | $38.17 | 5,894 |
| 2024-03-27 | $38.56 | $38.56 | $38.56 | $38.56 | $38.44 | 8,269 |
| 2024-03-26 | $38.00 | $38.56 | $38.00 | $38.56 | $38.33 | 200 |
| 2024-03-25 | $36.65 | $36.65 | $36.65 | $36.65 | $36.43 | 272 |
| 2024-03-22 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 492 |
| 2024-03-21 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 206 |
| 2024-03-20 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 849 |
| 2024-03-19 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2,828 |
| 2024-03-18 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 834 |
| 2024-03-15 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2,140 |
| 2024-03-14 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 1,483 |
| 2024-03-13 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 1,500 |
| 2024-03-12 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 3,800 |
| 2024-03-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 5,400 |
| 2024-03-08 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2,949 |
| 2024-03-07 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 4,414 |
| 2024-03-06 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2,091 |
| 2024-03-05 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2,668 |
| 2024-03-04 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 6,677 |
| 2024-03-01 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 11,930 |
| 2024-02-29 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2024-02-28 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 50 |
| 2024-02-27 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 237 |
| 2024-02-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 452 |
| 2024-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 20 |
| 2024-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 124 |
| 2024-02-15 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2024-02-14 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 757 |
| 2024-02-13 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 39 |
| 2024-02-12 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2024-02-09 | $34.40 | $34.40 | $34.35 | $34.35 | $34.35 | 600 |
| 2024-02-08 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2024-02-07 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2024-02-06 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 100 |
| 2024-02-05 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2024-02-02 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 11 |
| 2024-02-01 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 106 |
| 2024-01-31 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2024-01-30 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2024-01-29 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 15 |
| 2024-01-26 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2,000 |
| 2024-01-25 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2 |
| 2024-01-24 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2,787 |
| 2024-01-23 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2,275 |
| 2024-01-22 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2,209 |
| 2024-01-19 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1,878 |
| 2024-01-18 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 665 |
| 2024-01-17 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 362 |
| 2024-01-16 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 18 |
| 2024-01-12 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2024-01-11 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 4,362 |
| 2024-01-10 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2,426 |
| 2024-01-09 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 9,883 |
| 2024-01-08 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 12,393 |
| 2024-01-05 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1,611 |
| 2024-01-04 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1,182 |
| 2024-01-03 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 504 |
| 2024-01-02 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 600 |
| 2023-12-29 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 4,288 |
| 2023-12-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 146 |
| 2023-12-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.54 | 22 |
| 2023-12-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.54 | 9 |
| 2023-12-22 | $32.65 | $32.65 | $32.65 | $32.65 | $32.54 | 584 |
| 2023-12-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.39 | 251 |
| 2023-12-20 | $32.32 | $32.32 | $32.32 | $32.32 | $32.21 | 4,665 |
| 2023-12-19 | $31.31 | $31.31 | $31.31 | $31.31 | $31.20 | 4,972 |
| 2023-12-18 | $31.31 | $31.31 | $31.31 | $31.31 | $31.20 | 44 |
| 2023-12-15 | $31.31 | $31.31 | $31.31 | $31.31 | $31.20 | 3,823 |
| 2023-12-14 | $31.22 | $31.31 | $31.22 | $31.31 | $31.20 | 8,653 |
| 2023-12-13 | $28.88 | $28.88 | $28.88 | $28.88 | $28.78 | 44 |
| 2023-12-12 | $28.88 | $28.88 | $28.88 | $28.88 | $28.78 | 3,914 |
| 2023-12-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.47 | 5,715 |
| 2023-12-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-12-07 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 3,184 |
| 2023-12-06 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-12-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 6,190 |
| 2023-12-04 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1,235 |
| 2023-12-01 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 3,551 |
| 2023-11-30 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 5,147 |
| 2023-11-29 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1,623 |
| 2023-11-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 3,509 |
| 2023-11-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 4,565 |
| 2023-11-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,045 |
| 2023-11-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,590 |
| 2023-11-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,668 |
| 2023-11-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,980 |
| 2023-11-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10,579 |
| 2023-11-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,127 |
| 2023-11-14 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,105 |
| 2023-11-13 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2023-11-10 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 23,741 |
| 2023-11-09 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2023-11-08 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,369 |
| 2023-11-07 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2023-11-06 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 2,071 |
| 2023-11-03 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,993 |
| 2023-11-02 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 5,536 |
| 2023-11-01 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,848 |
| 2023-10-31 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 5,491 |
| 2023-10-30 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 2,117 |
| 2023-10-27 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 760 |
| 2023-10-26 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 217 |
| 2023-10-25 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 776 |
| 2023-10-24 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 89 |
| 2023-10-23 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 649 |
| 2023-10-20 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 768 |
| 2023-10-19 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 106 |
| 2023-10-18 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 847 |
| 2023-10-17 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 2,054 |
| 2023-10-16 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 2,502 |
| 2023-10-13 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2023-10-12 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 165 |
| 2023-10-11 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 663 |
| 2023-10-10 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 3,216 |
| 2023-10-09 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 0 |
| 2023-10-06 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 2,441 |
| 2023-10-05 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 1,235 |
| 2023-10-04 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 233 |
| 2023-10-03 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2023-10-02 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 3,299 |
| 2023-09-29 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 21,503 |
| 2023-09-28 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 2,792 |
| 2023-09-27 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 1,813 |
| 2023-09-26 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 1,553 |
| 2023-09-25 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 493 |
| 2023-09-22 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 596 |
| 2023-09-21 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 882 |
| 2023-09-20 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 6,200 |
| 2023-09-19 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 10,269 |
| 2023-09-18 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 59 |
| 2023-09-15 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 320 |
| 2023-09-14 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 223 |
| 2023-09-13 | $38.51 | $38.51 | $38.51 | $38.51 | $38.36 | 2,787 |
| 2023-09-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.85 | 698 |
| 2023-09-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.85 | 864 |
| 2023-09-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.85 | 4,272 |
| 2023-09-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.85 | 4,168 |
| 2023-09-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.85 | 81 |
| 2023-09-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.85 | 500 |
| 2023-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 443 |
| 2023-08-30 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-08-29 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 1,008 |
| 2023-08-28 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2023-08-25 | $37.20 | $37.25 | $37.20 | $37.25 | $37.25 | 2,700 |
| 2023-08-24 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2023-08-23 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 1,100 |
| 2023-08-22 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 140 |
| 2023-08-21 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2023-08-18 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2023-08-17 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2023-08-16 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 200 |
| 2023-08-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-14 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 52 |
| 2023-08-11 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 21 |
| 2023-08-10 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-07 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-04 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 25 |
| 2023-08-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-07-31 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 1,500 |
| 2023-07-28 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 500 |
| 2023-07-27 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,972 |
| 2023-07-26 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-07-25 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,972 |
| 2023-07-24 | $33.18 | $33.25 | $33.18 | $33.25 | $33.25 | 864 |
| 2023-07-21 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1 |
| 2023-07-20 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 25 |
| 2023-07-19 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 11 |
| 2023-07-18 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-07-17 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-07-14 | $34.00 | $34.00 | $33.20 | $33.20 | $33.20 | 4,188 |
| 2023-07-13 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-12 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-11 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-10 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-07 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 818 |
| 2023-07-03 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2023-06-30 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2023-06-29 | $32.96 | $32.98 | $32.80 | $32.80 | $32.80 | 1,793 |
| 2023-06-28 | $33.39 | $33.40 | $33.39 | $33.40 | $33.29 | 3,311 |
| 2023-06-27 | $33.85 | $33.85 | $33.85 | $33.85 | $33.73 | 9 |
| 2023-06-26 | $33.85 | $33.85 | $33.85 | $33.85 | $33.73 | 0 |
| 2023-06-23 | $33.85 | $33.85 | $33.85 | $33.85 | $33.73 | 0 |
| 2023-06-22 | $33.85 | $33.85 | $33.85 | $33.85 | $33.73 | 0 |
| 2023-06-21 | $33.85 | $33.85 | $33.85 | $33.85 | $33.73 | 100 |
| 2023-06-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 9 |
| 2023-06-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 13 |
| 2023-06-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 16 |
| 2023-06-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-06-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-05-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-05-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 0 |
| 2023-05-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 300 |
| 2023-05-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 300 |
| 2023-05-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 270 |
| 2023-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.89 | 300 |
| 2023-05-22 | $40.06 | $40.06 | $40.06 | $40.06 | $39.92 | 0 |
| 2023-05-19 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 100 |
| 2023-05-18 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-17 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-16 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 10 |
| 2023-05-15 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-12 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-11 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-10 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-09 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-08 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-05 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 16,000 |
| 2023-05-04 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-03 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-05-02 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 3 |
| 2023-05-01 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 6 |
| 2023-04-28 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-04-27 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-04-26 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 0 |
| 2023-04-25 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 150 |
| 2023-04-24 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2023-04-21 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 110 |
| 2023-04-20 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 15,000 |
| 2023-04-19 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-18 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-17 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-14 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2,500 |
| 2023-04-13 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-12 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-11 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 100 |
| 2023-04-10 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1,400 |
| 2023-04-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-04-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-03-31 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 9,537 |
| 2023-03-30 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-29 | $40.48 | $40.48 | $40.48 | $40.48 | $40.37 | 0 |
| 2023-03-28 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-27 | $40.51 | $40.51 | $40.02 | $40.48 | $40.48 | 2,024 |
| 2023-03-24 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 4 |
| 2023-03-23 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 20 |
| 2023-03-22 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-21 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 5 |
| 2023-03-20 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-17 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 50 |
| 2023-03-16 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-15 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-14 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-13 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-10 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 97 |
| 2023-03-09 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 3 |
| 2023-03-08 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 16 |
| 2023-03-07 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 310 |
| 2023-03-06 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-03 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 16 |
| 2023-03-02 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-03-01 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-28 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 15,713 |
| 2023-02-27 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 10 |
| 2023-02-24 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 8 |
| 2023-02-23 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 18 |
| 2023-02-22 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-21 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 20 |
| 2023-02-17 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 22 |
| 2023-02-16 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 21 |
| 2023-02-15 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 12 |
| 2023-02-14 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-13 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-10 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 7 |
| 2023-02-09 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-08 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-07 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-06 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 10 |
| 2023-02-03 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-02-02 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 29,640 |
| 2023-02-01 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-01-31 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 29,640 |
| 2023-01-30 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-01-27 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-01-26 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 212 |
| 2023-01-25 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-01-24 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 787 |
| 2023-01-23 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 7 |
| 2023-01-20 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-01-19 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-01-18 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 1,000 |
| 2023-01-17 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2023-01-13 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2023-01-12 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2023-01-11 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 100 |
| 2023-01-10 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2023-01-09 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2023-01-06 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2023-01-05 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 233 |
| 2023-01-04 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-01-03 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-30 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-29 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 2,000 |
| 2022-12-28 | $38.05 | $38.05 | $38.05 | $38.05 | $37.94 | 0 |
| 2022-12-27 | $38.05 | $38.05 | $38.05 | $38.05 | $37.94 | 0 |
| 2022-12-23 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 5,100 |
| 2022-12-22 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 13,900 |
| 2022-12-21 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-20 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-19 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-16 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-15 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-14 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 50 |
| 2022-12-13 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-12 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-12-09 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 375 |
| 2022-12-08 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-12-07 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-12-06 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-12-05 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-12-02 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-12-01 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 200 |
| 2022-11-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 200 |
| 2022-11-29 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-11-28 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-11-25 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-11-23 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 5 |
| 2022-11-22 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-11-21 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-11-18 | $37.77 | $37.79 | $37.75 | $37.79 | $37.79 | 700 |
| 2022-11-17 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2022-11-16 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2022-11-15 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2022-11-14 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2022-11-11 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 200 |
| 2022-11-10 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-09 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-08 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-07 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-04 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-03 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-02 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-11-01 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-10-31 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-10-28 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 100 |
| 2022-10-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-10-26 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-10-25 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2022-10-24 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 100 |
| 2022-10-21 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 100 |
| 2022-10-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 100 |
| 2022-10-19 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 0 |
| 2022-10-18 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 60 |
| 2022-10-17 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 0 |
| 2022-10-14 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 0 |
| 2022-10-13 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 223 |
| 2022-10-12 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2022-10-11 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2022-10-10 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2022-10-07 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2022-10-06 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 100 |
| 2022-10-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2022-10-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 50 |
| 2022-10-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2022-09-30 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 100 |
| 2022-09-29 | $32.07 | $32.31 | $32.07 | $32.30 | $32.30 | 2,300 |
| 2022-09-28 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-09-27 | $34.97 | $34.97 | $34.97 | $34.97 | $34.86 | 5,400 |
| 2022-09-26 | $34.97 | $34.97 | $34.97 | $34.97 | $34.86 | 0 |
| 2022-09-23 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-09-22 | $35.07 | $35.07 | $34.97 | $34.97 | $34.97 | 300 |
| 2022-09-21 | $35.68 | $35.97 | $35.20 | $35.77 | $35.77 | 19,984 |
| 2022-09-20 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 1 |
| 2022-09-19 | $36.96 | $36.98 | $36.94 | $36.94 | $36.94 | 5,000 |
| 2022-09-16 | $36.78 | $37.03 | $36.78 | $37.03 | $37.03 | 6,603 |
| 2022-09-15 | $38.54 | $38.54 | $37.72 | $37.72 | $37.72 | 1,100 |
| 2022-09-14 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 500 |
| 2022-09-13 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 500 |
| 2022-09-12 | $39.26 | $39.59 | $39.26 | $39.59 | $39.59 | 700 |
| 2022-09-09 | $38.62 | $38.92 | $38.62 | $38.92 | $38.92 | 1,300 |
| 2022-09-08 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 500 |
| 2022-09-07 | $37.40 | $37.40 | $37.18 | $37.21 | $37.21 | 3,288 |
| 2022-09-06 | $37.67 | $37.77 | $37.54 | $37.54 | $37.54 | 1,105 |
| 2022-09-02 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 500 |
| 2022-09-01 | $37.91 | $37.91 | $37.79 | $37.79 | $37.79 | 1,605 |
| 2022-08-31 | $39.01 | $39.35 | $39.01 | $39.35 | $39.35 | 600 |
| 2022-08-30 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 500 |
| 2022-08-29 | $40.01 | $40.01 | $39.67 | $39.67 | $39.67 | 600 |
| 2022-08-26 | $40.01 | $40.01 | $39.95 | $39.95 | $39.95 | 500 |
| 2022-08-25 | $41.22 | $41.22 | $40.81 | $40.81 | $40.81 | 700 |
| 2022-08-24 | $40.25 | $40.25 | $40.12 | $40.12 | $40.12 | 500 |
| 2022-08-23 | $39.92 | $39.92 | $39.85 | $39.85 | $39.85 | 500 |
| 2022-08-22 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 500 |
| 2022-08-19 | $40.64 | $40.64 | $40.63 | $40.63 | $40.63 | 500 |
| 2022-08-18 | $41.91 | $41.91 | $41.90 | $41.90 | $41.90 | 600 |
| 2022-08-17 | $42.02 | $42.04 | $41.97 | $41.97 | $41.97 | 500 |
| 2022-08-16 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 500 |
| 2022-08-15 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 0 |
| 2022-08-12 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 100 |
| 2022-08-11 | $42.80 | $42.80 | $42.41 | $42.41 | $42.41 | 206 |
| 2022-08-10 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2022-08-09 | $41.08 | $41.08 | $40.68 | $40.82 | $40.82 | 600 |
| 2022-08-08 | $41.58 | $41.82 | $41.58 | $41.82 | $41.82 | 652 |
| 2022-08-05 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2022-08-04 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 100 |
| 2022-08-03 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2022-08-02 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2022-08-01 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2022-07-29 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2022-07-28 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 2 |
| 2022-07-27 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 780 |
| 2022-07-26 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 100 |
| 2022-07-25 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2022-07-22 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2022-07-21 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2022-07-20 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2022-07-19 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2022-07-18 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 100 |
| 2022-07-15 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2022-07-14 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2022-07-13 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2022-07-12 | $35.37 | $36.08 | $35.37 | $36.08 | $36.08 | 219 |
| 2022-07-11 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 0 |
| 2022-07-08 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 0 |
| 2022-07-07 | $35.56 | $35.62 | $35.56 | $35.62 | $35.62 | 200 |
| 2022-07-06 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 100 |
| 2022-07-05 | $34.50 | $34.61 | $34.50 | $34.61 | $34.61 | 300 |
| 2022-07-01 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 11 |
| 2022-06-30 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 100 |
| 2022-06-29 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 100 |
| 2022-06-28 | $35.18 | $35.18 | $35.18 | $35.18 | $35.06 | 300 |
| 2022-06-27 | $34.30 | $34.30 | $34.30 | $34.30 | $34.18 | 0 |
| 2022-06-24 | $34.30 | $34.30 | $34.30 | $34.30 | $34.18 | 0 |
| 2022-06-23 | $34.30 | $34.30 | $34.30 | $34.30 | $34.18 | 0 |
| 2022-06-22 | $33.06 | $34.30 | $33.06 | $34.30 | $34.18 | 2,585 |
| 2022-06-21 | $33.24 | $33.24 | $33.24 | $33.24 | $33.13 | 15 |
| 2022-06-17 | $31.97 | $33.24 | $31.97 | $33.24 | $33.13 | 1,845 |
| 2022-06-16 | $32.12 | $32.12 | $32.12 | $32.12 | $32.02 | 100 |
| 2022-06-15 | $32.14 | $32.14 | $32.14 | $32.14 | $32.03 | 0 |
| 2022-06-14 | $32.14 | $32.14 | $32.14 | $32.14 | $32.03 | 100 |
| 2022-06-13 | $36.19 | $36.19 | $36.19 | $36.19 | $36.07 | 0 |
| 2022-06-10 | $36.19 | $36.19 | $36.19 | $36.19 | $36.07 | 100 |
| 2022-06-09 | $36.33 | $36.33 | $36.33 | $36.33 | $36.21 | 0 |
| 2022-06-08 | $36.33 | $36.33 | $36.33 | $36.33 | $36.21 | 0 |
| 2022-06-07 | $36.33 | $36.33 | $36.33 | $36.33 | $36.21 | 647 |
| 2022-06-06 | $38.81 | $38.81 | $38.81 | $38.81 | $38.68 | 400 |
| 2022-06-03 | $37.95 | $37.95 | $37.95 | $37.95 | $37.82 | 0 |
| 2022-06-02 | $37.93 | $37.95 | $37.41 | $37.95 | $37.82 | 20,605 |
| 2022-06-01 | $34.45 | $34.45 | $34.45 | $34.45 | $34.33 | 0 |
| 2022-05-31 | $34.45 | $34.45 | $34.45 | $34.45 | $34.33 | 2,200 |
| 2022-05-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-05-26 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-05-25 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-05-24 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-05-23 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-05-20 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 400 |
| 2022-05-19 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2022-05-18 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 100 |
| 2022-05-17 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 20 |
| 2022-05-16 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2022-05-13 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 300 |
| 2022-05-12 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-11 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-10 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 2 |
| 2022-05-09 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-06 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-05 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-04 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-03 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-05-02 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-04-29 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-04-28 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-04-27 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-04-26 | $36.23 | $36.42 | $36.23 | $36.42 | $36.42 | 600 |
| 2022-04-25 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-22 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-21 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-20 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-19 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-18 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-14 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-13 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-12 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-11 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-08 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-07 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-04-06 | $40.03 | $40.05 | $40.03 | $40.05 | $40.05 | 200 |
| 2022-04-05 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2022-04-04 | $40.35 | $40.35 | $40.28 | $40.28 | $40.28 | 570 |
| 2022-04-01 | $39.84 | $39.98 | $39.84 | $39.95 | $39.95 | 770 |
| 2022-03-31 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2022-03-30 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2022-03-29 | $38.49 | $38.49 | $38.49 | $38.49 | $38.37 | 0 |
| 2022-03-28 | $38.49 | $38.49 | $38.49 | $38.49 | $38.37 | 0 |
| 2022-03-25 | $38.40 | $38.49 | $38.40 | $38.49 | $38.37 | 5,200 |
| 2022-03-24 | $38.70 | $38.70 | $38.70 | $38.70 | $38.58 | 0 |
| 2022-03-23 | $38.70 | $38.70 | $38.70 | $38.70 | $38.58 | 1,300 |
| 2022-03-22 | $37.91 | $37.91 | $37.91 | $37.91 | $37.79 | 3 |
| 2022-03-21 | $37.91 | $37.91 | $37.91 | $37.91 | $37.79 | 0 |
| 2022-03-18 | $37.91 | $37.91 | $37.91 | $37.91 | $37.79 | 3 |
| 2022-03-17 | $37.91 | $37.91 | $37.91 | $37.91 | $37.79 | 100 |
| 2022-03-16 | $38.01 | $38.01 | $38.01 | $38.01 | $37.89 | 100 |
| 2022-03-15 | $37.29 | $37.29 | $37.29 | $37.29 | $37.17 | 0 |
| 2022-03-14 | $37.29 | $37.29 | $37.29 | $37.29 | $37.17 | 0 |
| 2022-03-11 | $37.29 | $37.29 | $37.29 | $37.29 | $37.17 | 0 |
| 2022-03-10 | $37.29 | $37.29 | $37.29 | $37.29 | $37.17 | 0 |
| 2022-03-09 | $37.29 | $37.29 | $37.29 | $37.29 | $37.17 | 100 |
| 2022-03-08 | $36.64 | $36.64 | $36.00 | $36.11 | $36.00 | 2,100 |
| 2022-03-07 | $37.00 | $37.00 | $36.43 | $36.43 | $36.32 | 1,001 |
| 2022-03-04 | $37.44 | $37.61 | $37.28 | $37.30 | $37.18 | 6,772 |
| 2022-03-03 | $39.04 | $39.04 | $38.42 | $38.42 | $38.30 | 200 |
| 2022-03-02 | $39.11 | $39.11 | $39.11 | $39.11 | $38.99 | 100 |
| 2022-03-01 | $38.65 | $38.67 | $38.62 | $38.62 | $38.50 | 502 |
| 2022-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.88 | 1,305 |
| 2022-02-25 | $38.84 | $39.00 | $38.84 | $39.00 | $38.88 | 2,000 |
| 2022-02-24 | $38.76 | $38.76 | $38.76 | $38.76 | $38.64 | 0 |
| 2022-02-23 | $38.76 | $38.76 | $38.76 | $38.76 | $38.64 | 100 |
| 2022-02-22 | $39.46 | $39.46 | $39.46 | $39.46 | $39.34 | 130 |
| 2022-02-18 | $39.57 | $39.57 | $39.57 | $39.57 | $39.45 | 100 |
| 2022-02-17 | $40.01 | $40.01 | $40.01 | $40.01 | $39.89 | 100 |
| 2022-02-16 | $39.75 | $40.24 | $39.75 | $40.24 | $40.11 | 300 |
| 2022-02-15 | $39.80 | $39.80 | $39.80 | $39.80 | $39.68 | 100 |
| 2022-02-14 | $40.19 | $40.19 | $40.03 | $40.03 | $39.91 | 1,350 |
| 2022-02-11 | $40.01 | $40.01 | $40.01 | $40.01 | $39.89 | 281 |
| 2022-02-10 | $42.24 | $42.24 | $42.24 | $42.24 | $42.11 | 2 |
| 2022-02-09 | $42.18 | $42.24 | $42.18 | $42.24 | $42.11 | 200 |
| 2022-02-08 | $40.35 | $41.13 | $40.35 | $41.13 | $41.00 | 321 |
| 2022-02-07 | $40.99 | $40.99 | $40.46 | $40.50 | $40.37 | 1,502 |
| 2022-02-04 | $40.37 | $40.92 | $39.91 | $40.87 | $40.74 | 3,050 |
| 2022-02-03 | $44.99 | $44.99 | $44.99 | $44.99 | $44.85 | 100 |
| 2022-02-02 | $47.31 | $47.31 | $47.31 | $47.31 | $47.16 | 100 |
| 2022-02-01 | $48.03 | $48.03 | $48.03 | $48.03 | $47.88 | 500 |
| 2022-01-31 | $46.92 | $46.92 | $46.92 | $46.92 | $46.77 | 0 |
| 2022-01-28 | $46.89 | $46.92 | $46.89 | $46.92 | $46.77 | 4,145 |
| 2022-01-27 | $47.91 | $47.91 | $46.62 | $46.62 | $46.48 | 300 |
| 2022-01-26 | $48.62 | $48.96 | $48.62 | $48.89 | $48.74 | 300 |
| 2022-01-25 | $48.18 | $48.18 | $48.18 | $48.18 | $48.03 | 100 |
| 2022-01-24 | $48.99 | $48.99 | $48.99 | $48.99 | $48.84 | 300 |
| 2022-01-21 | $50.89 | $50.89 | $50.89 | $50.89 | $50.73 | 100 |
| 2022-01-20 | $51.75 | $51.75 | $51.75 | $51.75 | $51.59 | 0 |
| 2022-01-19 | $52.62 | $52.62 | $51.75 | $51.75 | $51.59 | 200 |
| 2022-01-18 | $53.42 | $53.42 | $53.42 | $53.42 | $53.25 | 20 |
| 2022-01-14 | $53.42 | $53.42 | $53.42 | $53.42 | $53.25 | 100 |
| 2022-01-13 | $53.83 | $53.83 | $53.83 | $53.83 | $53.66 | 100 |
| 2022-01-12 | $53.68 | $53.68 | $53.68 | $53.68 | $53.51 | 100 |
| 2022-01-11 | $53.46 | $53.46 | $53.46 | $53.46 | $53.29 | 188 |
| 2022-01-10 | $53.03 | $53.14 | $52.67 | $53.14 | $52.97 | 410 |
| 2022-01-07 | $54.95 | $54.95 | $54.95 | $54.95 | $54.78 | 100 |
| 2022-01-06 | $53.55 | $54.66 | $53.55 | $54.66 | $54.49 | 500 |
| 2022-01-05 | $56.13 | $56.13 | $56.13 | $56.13 | $55.96 | 0 |
| 2022-01-04 | $56.13 | $56.13 | $56.13 | $56.13 | $55.96 | 1,090 |
| 2022-01-03 | $54.52 | $54.52 | $54.52 | $54.52 | $54.35 | 0 |
| 2021-12-31 | $54.52 | $54.52 | $54.52 | $54.52 | $54.35 | 0 |
| 2021-12-30 | $54.52 | $54.52 | $54.52 | $54.52 | $54.35 | 0 |
| 2021-12-29 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-28 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-27 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-23 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-22 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-21 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-20 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-17 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-16 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-15 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 1 |
| 2021-12-14 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 1 |
| 2021-12-13 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 0 |
| 2021-12-10 | $54.52 | $54.52 | $54.52 | $54.52 | $54.24 | 155 |
| 2021-12-09 | $53.68 | $53.68 | $53.68 | $53.68 | $53.40 | 201 |
| 2021-12-08 | $51.80 | $51.80 | $51.80 | $51.80 | $51.53 | 109 |
| 2021-12-07 | $51.95 | $51.95 | $51.95 | $51.95 | $51.68 | 100 |
| 2021-12-06 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-12-03 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-12-02 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-12-01 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-30 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 773 |
| 2021-11-29 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-26 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-24 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-23 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-22 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 2 |
| 2021-11-19 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 350 |
| 2021-11-18 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-17 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 4 |
| 2021-11-16 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-15 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-12 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 20,605 |
| 2021-11-11 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-10 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-09 | $52.71 | $52.71 | $52.71 | $52.71 | $52.43 | 0 |
| 2021-11-08 | $51.62 | $52.71 | $51.62 | $52.71 | $52.43 | 20,605 |
| 2021-11-05 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 4 |
| 2021-11-04 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-11-03 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-11-02 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-11-01 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-29 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-28 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-27 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-26 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-25 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-22 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-21 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-20 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 20 |
| 2021-10-19 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-18 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-15 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 29 |
| 2021-10-14 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-13 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 6 |
| 2021-10-12 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 4 |
| 2021-10-11 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-08 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-07 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-06 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-05 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 4 |
| 2021-10-04 | $48.77 | $48.77 | $48.77 | $48.77 | $48.51 | 0 |
| 2021-10-01 | $48.44 | $48.77 | $48.44 | $48.77 | $48.51 | 825 |
| 2021-09-30 | $48.98 | $49.06 | $48.98 | $49.06 | $48.80 | 400 |
| 2021-09-29 | $48.09 | $48.09 | $48.09 | $48.09 | $47.84 | 0 |
| 2021-09-28 | $48.09 | $48.09 | $48.09 | $48.09 | $47.84 | 306 |
| 2021-09-27 | $48.90 | $48.90 | $48.90 | $48.90 | $48.53 | 0 |
| 2021-09-24 | $48.90 | $48.90 | $48.90 | $48.90 | $48.53 | 0 |
| 2021-09-23 | $48.90 | $48.90 | $48.90 | $48.90 | $48.53 | 0 |
| 2021-09-22 | $48.90 | $48.90 | $48.90 | $48.90 | $48.53 | 2 |
| 2021-09-21 | $48.90 | $48.90 | $48.90 | $48.90 | $48.53 | 0 |
| 2021-09-20 | $48.30 | $48.90 | $48.30 | $48.90 | $48.53 | 300 |
| 2021-09-17 | $51.66 | $51.66 | $51.66 | $51.66 | $51.27 | 0 |
| 2021-09-16 | $51.66 | $51.66 | $51.66 | $51.66 | $51.27 | 0 |
| 2021-09-15 | $51.66 | $51.66 | $51.66 | $51.66 | $51.27 | 32 |
| 2021-09-14 | $51.66 | $51.66 | $51.66 | $51.66 | $51.27 | 0 |
| 2021-09-13 | $51.68 | $51.68 | $51.66 | $51.66 | $51.27 | 22,400 |
| 2021-09-10 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 0 |
| 2021-09-09 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 0 |
| 2021-09-08 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 0 |
| 2021-09-07 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 0 |
| 2021-09-03 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 6 |
| 2021-09-02 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 2,170 |
| 2021-09-01 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 0 |
| 2021-08-31 | $51.63 | $51.63 | $51.63 | $51.63 | $51.23 | 3,984 |
| 2021-08-30 | $51.68 | $51.68 | $51.62 | $51.63 | $51.23 | 2,006 |
| 2021-08-27 | $52.93 | $52.93 | $52.93 | $52.93 | $52.52 | 0 |
| 2021-08-26 | $52.93 | $52.93 | $52.93 | $52.93 | $52.52 | 2,001 |
| 2021-08-25 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-24 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-23 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-20 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-19 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-18 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-17 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-16 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-13 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-12 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 34 |
| 2021-08-11 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-10 | $47.52 | $47.52 | $47.52 | $47.52 | $47.16 | 0 |
| 2021-08-09 | $47.93 | $48.17 | $47.48 | $47.52 | $47.16 | 10,729 |
| 2021-08-06 | $46.55 | $46.55 | $46.55 | $46.55 | $46.19 | 0 |
| 2021-08-05 | $46.55 | $46.55 | $46.55 | $46.55 | $46.19 | 0 |
| 2021-08-04 | $46.54 | $46.55 | $46.54 | $46.55 | $46.19 | 1,100 |
| 2021-08-03 | $46.59 | $46.59 | $46.59 | $46.59 | $46.23 | 0 |
| 2021-08-02 | $46.59 | $46.59 | $46.59 | $46.59 | $46.23 | 0 |
| 2021-07-30 | $46.59 | $46.59 | $46.59 | $46.59 | $46.23 | 2,500 |
| 2021-07-29 | $46.59 | $46.59 | $46.59 | $46.59 | $46.23 | 8,000 |
| 2021-07-28 | $46.59 | $46.59 | $46.59 | $46.59 | $46.23 | 49 |
| 2021-07-27 | $46.58 | $46.60 | $46.58 | $46.59 | $46.23 | 11,100 |
| 2021-07-26 | $45.68 | $45.68 | $45.68 | $45.68 | $45.33 | 25,400 |
| 2021-07-23 | $45.68 | $45.68 | $45.68 | $45.68 | $45.33 | 7,800 |
| 2021-07-22 | $45.55 | $45.68 | $45.49 | $45.68 | $45.33 | 8,070 |
| 2021-07-21 | $44.57 | $44.57 | $44.57 | $44.57 | $44.22 | 0 |
| 2021-07-20 | $44.57 | $44.57 | $44.57 | $44.57 | $44.22 | 298 |
| 2021-07-19 | $44.57 | $44.57 | $44.57 | $44.57 | $44.22 | 118 |
| 2021-07-16 | $47.80 | $47.80 | $47.80 | $47.80 | $47.43 | 7,981 |
| 2021-07-15 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-14 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-13 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-12 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-09 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-08 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-07 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 27 |
| 2021-07-06 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-02 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-07-01 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-06-30 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-06-29 | $47.92 | $47.92 | $47.92 | $47.92 | $47.55 | 0 |
| 2021-06-28 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-25 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-24 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-23 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 650 |
| 2021-06-22 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-21 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-18 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 77 |
| 2021-06-17 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-16 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-15 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-14 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-11 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 50 |
| 2021-06-10 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-09 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 0 |
| 2021-06-08 | $47.92 | $47.92 | $47.92 | $47.92 | $47.43 | 520 |
| 2021-06-07 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-06-04 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-06-03 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-06-02 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-06-01 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-28 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-27 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 1,578 |
| 2021-05-26 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-25 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-24 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-21 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-20 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-19 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-18 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 36 |
| 2021-05-17 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-14 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-13 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-12 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 80 |
| 2021-05-11 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-10 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-07 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-06 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-05 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-04 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 0 |
| 2021-05-03 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 32 |
| 2021-04-30 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 92 |
| 2021-04-29 | $50.86 | $50.86 | $50.86 | $50.86 | $50.34 | 700 |
| 2021-04-28 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-27 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-26 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-23 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-22 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-21 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-20 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-19 | $49.46 | $49.46 | $49.46 | $49.46 | $48.95 | 0 |
| 2021-04-16 | $49.51 | $49.51 | $49.46 | $49.46 | $48.95 | 1,300 |
| 2021-04-15 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 0 |
| 2021-04-14 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 0 |
| 2021-04-13 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 0 |
| 2021-04-12 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 0 |
| 2021-04-09 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 0 |
| 2021-04-08 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 0 |
| 2021-04-07 | $47.59 | $47.59 | $47.59 | $47.59 | $47.10 | 2,000 |
| 2021-04-06 | $47.78 | $47.78 | $47.78 | $47.78 | $47.29 | 0 |
| 2021-04-05 | $47.78 | $47.78 | $47.78 | $47.78 | $47.29 | 0 |
| 2021-04-01 | $47.78 | $47.78 | $47.78 | $47.78 | $47.29 | 0 |
| 2021-03-31 | $47.78 | $47.78 | $47.78 | $47.78 | $47.29 | 0 |
| 2021-03-30 | $47.49 | $47.78 | $47.49 | $47.78 | $47.29 | 380 |
| 2021-03-29 | $49.42 | $49.42 | $49.42 | $49.42 | $48.79 | 0 |
| 2021-03-26 | $49.42 | $49.42 | $49.42 | $49.42 | $48.79 | 0 |
| 2021-03-25 | $49.42 | $49.42 | $49.42 | $49.42 | $48.79 | 500 |
| 2021-03-24 | $50.09 | $50.09 | $50.09 | $50.09 | $49.46 | 100 |
| 2021-03-23 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-22 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-19 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-18 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-17 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-16 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-15 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-12 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 29 |
| 2021-03-11 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-10 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-09 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-08 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-05 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-04 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 60 |
| 2021-03-03 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-02 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-03-01 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 23 |
| 2021-02-26 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 250 |
| 2021-02-25 | $39.87 | $39.87 | $39.87 | $39.87 | $39.36 | 0 |
| 2021-02-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.49 | 100 |
| 2021-02-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.49 | 0 |
| 2021-02-22 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 21 |
| 2021-02-19 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-18 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-17 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-16 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-12 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-11 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-10 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-09 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-08 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 21 |
| 2021-02-05 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-04 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 0 |
| 2021-02-03 | $38.84 | $38.84 | $38.84 | $38.84 | $38.35 | 45 |
| 2021-02-02 | $38.83 | $38.84 | $38.83 | $38.84 | $38.35 | 645 |
| 2021-02-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.01 | 3 |
| 2021-01-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.01 | 726 |
| 2021-01-28 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-27 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 27 |
| 2021-01-26 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-25 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-22 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-21 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-20 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-19 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-15 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-14 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 1,002 |
| 2021-01-13 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-12 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-11 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-08 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-07 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 0 |
| 2021-01-06 | $38.07 | $38.07 | $38.07 | $38.07 | $37.59 | 1,002 |
| 2021-01-05 | $38.00 | $38.00 | $38.00 | $38.00 | $37.52 | 0 |
| 2021-01-04 | $38.38 | $38.38 | $38.00 | $38.00 | $37.52 | 900 |
| 2020-12-31 | $39.03 | $39.03 | $39.03 | $39.03 | $38.53 | 0 |
| 2020-12-30 | $39.03 | $39.03 | $39.03 | $39.03 | $38.53 | 22 |
| 2020-12-29 | $39.03 | $39.03 | $39.03 | $39.03 | $38.42 | 0 |
| 2020-12-28 | $39.03 | $39.03 | $39.03 | $39.03 | $38.42 | 0 |
| 2020-12-24 | $39.03 | $39.03 | $39.03 | $39.03 | $38.42 | 2 |
| 2020-12-23 | $39.03 | $39.03 | $39.03 | $39.03 | $38.42 | 0 |
| 2020-12-22 | $39.03 | $39.03 | $39.03 | $39.03 | $38.42 | 0 |
| 2020-12-21 | $37.82 | $39.03 | $37.82 | $39.03 | $38.42 | 2,113 |
| 2020-12-18 | $37.79 | $37.79 | $37.79 | $37.79 | $37.19 | 0 |
| 2020-12-17 | $37.79 | $37.79 | $37.79 | $37.79 | $37.19 | 1 |
| 2020-12-16 | $37.79 | $37.79 | $37.79 | $37.79 | $37.19 | 0 |
| 2020-12-15 | $37.79 | $37.79 | $37.79 | $37.79 | $37.19 | 0 |
| 2020-12-14 | $37.79 | $37.79 | $37.79 | $37.79 | $37.19 | 6 |
| 2020-12-11 | $37.79 | $37.79 | $37.79 | $37.79 | $37.19 | 0 |
| 2020-12-10 | $39.12 | $39.12 | $39.12 | $39.12 | $38.51 | 129 |
| 2020-12-09 | $39.12 | $39.12 | $39.12 | $39.12 | $38.51 | 0 |
| 2020-12-08 | $39.12 | $39.12 | $39.12 | $39.12 | $38.51 | 0 |
| 2020-12-07 | $39.12 | $39.12 | $39.12 | $39.12 | $38.51 | 129 |
| 2020-12-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.05 | 0 |
| 2020-12-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.05 | 0 |
| 2020-12-02 | $38.65 | $38.65 | $38.65 | $38.65 | $38.05 | 0 |
| 2020-12-01 | $38.65 | $38.65 | $38.65 | $38.65 | $38.05 | 0 |
| 2020-11-30 | $38.65 | $38.65 | $38.65 | $38.65 | $38.05 | 1,100 |
| 2020-11-27 | $37.09 | $37.09 | $37.09 | $37.09 | $36.51 | 0 |
| 2020-11-25 | $37.09 | $37.09 | $37.09 | $37.09 | $36.51 | 150 |
| 2020-11-24 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 0 |
| 2020-11-23 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 0 |
| 2020-11-20 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 0 |
| 2020-11-19 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 20 |
| 2020-11-18 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 0 |
| 2020-11-17 | $37.33 | $37.38 | $37.33 | $37.35 | $36.76 | 1,310 |
| 2020-11-16 | $39.47 | $39.47 | $39.47 | $39.47 | $38.85 | 0 |
| 2020-11-13 | $39.47 | $39.47 | $39.47 | $39.47 | $38.85 | 320 |
| 2020-11-12 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-11 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-10 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-09 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-06 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-05 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-04 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-03 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-11-02 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-30 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-29 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-28 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-27 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-26 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-23 | $39.43 | $39.43 | $39.43 | $39.43 | $38.81 | 70 |
| 2020-10-22 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-21 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-20 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-19 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-16 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-15 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-14 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-13 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 31 |
| 2020-10-12 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-09 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 5 |
| 2020-10-08 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-07 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-06 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-05 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-02 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-10-01 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 61 |
| 2020-09-30 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-09-29 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 0 |
| 2020-09-28 | $39.54 | $39.54 | $39.54 | $39.54 | $38.81 | 61 |
| 2020-09-25 | $39.54 | $39.54 | $39.54 | $39.54 | $38.81 | 0 |
| 2020-09-24 | $39.54 | $39.54 | $39.54 | $39.54 | $38.81 | 0 |
| 2020-09-23 | $39.54 | $39.54 | $39.54 | $39.54 | $38.81 | 0 |
| 2020-09-22 | $39.54 | $39.54 | $39.54 | $39.54 | $38.81 | 100 |
| 2020-09-21 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-18 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-17 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-16 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-15 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-14 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-11 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-10 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-09 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-08 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-04 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-03 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-09-02 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 1,465 |
| 2020-09-01 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-31 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-28 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-27 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-26 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-25 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-24 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-21 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-20 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-19 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-18 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 6 |
| 2020-08-17 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 0 |
| 2020-08-14 | $37.09 | $37.09 | $37.09 | $37.09 | $36.41 | 400 |
| 2020-08-13 | $34.01 | $34.01 | $34.01 | $34.01 | $33.38 | 115 |
| 2020-08-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-11 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-08-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-31 | $30.49 | $30.49 | $30.49 | $30.49 | $29.93 | 200 |
| 2020-07-30 | $30.49 | $30.49 | $30.49 | $30.49 | $29.93 | 100 |
| 2020-07-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-28 | $30.49 | $30.49 | $30.49 | $30.49 | $29.93 | 15 |
| 2020-07-27 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 33 |
| 2020-07-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 33 |
| 2020-07-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 25 |
| 2020-07-17 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-15 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 19 |
| 2020-07-14 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 1 |
| 2020-07-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-09 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-08 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-02 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-07-01 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-06-30 | $30.49 | $30.49 | $30.49 | $30.49 | $29.93 | 62 |
| 2020-06-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.04 | 0 |
| 2020-06-26 | $30.60 | $30.60 | $30.60 | $30.60 | $29.93 | 0 |
| 2020-06-25 | $30.60 | $30.60 | $30.60 | $30.60 | $29.93 | 400 |
| 2020-06-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-23 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 5 |
| 2020-06-22 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-19 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-17 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-16 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-15 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-12 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-10 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-09 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-08 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-05 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-04 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-03 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-02 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-06-01 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-05-29 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 3,632 |
| 2020-05-28 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-05-27 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-05-26 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 0 |
| 2020-05-22 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 17 |
| 2020-05-21 | $29.74 | $29.74 | $29.74 | $29.74 | $29.09 | 400 |
| 2020-05-20 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 0 |
| 2020-05-19 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 0 |
| 2020-05-18 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 0 |
| 2020-05-15 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 0 |
| 2020-05-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 0 |
| 2020-05-13 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 385 |
| 2020-05-12 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-11 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-08 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-07 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-06 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-05 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-04 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-05-01 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-30 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-29 | $31.13 | $31.13 | $31.13 | $31.13 | $30.45 | 1,200 |
| 2020-04-28 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-27 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-24 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-23 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-22 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-21 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-20 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-17 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-16 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-15 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-14 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-13 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-09 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-08 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-07 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-06 | $31.13 | $31.13 | $31.13 | $31.13 | $30.45 | 17 |
| 2020-04-03 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-02 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-04-01 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-03-31 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-03-30 | $31.23 | $31.23 | $31.23 | $31.23 | $30.55 | 0 |
| 2020-03-27 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-26 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-25 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-24 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-23 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-20 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-19 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-18 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-17 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-16 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-13 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-12 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-11 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-10 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 0 |
| 2020-03-09 | $31.23 | $31.23 | $31.23 | $31.23 | $30.44 | 206 |
| 2020-03-06 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-03-05 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-03-04 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-03-03 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-03-02 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-02-28 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 2 |
| 2020-02-27 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 2,799 |
| 2020-02-26 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-02-25 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2020-02-24 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 100 |
| 2020-02-21 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-20 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-19 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-18 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-14 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-13 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-12 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-11 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-10 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-07 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-06 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-05 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 3,061 |
| 2020-02-04 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-02-03 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-31 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-29 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-28 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-27 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 32 |
| 2020-01-24 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-23 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-22 | $32.68 | $32.68 | $32.68 | $32.68 | $31.85 | 0 |
| 2020-01-21 | $32.53 | $32.68 | $32.53 | $32.68 | $31.85 | 308 |
| 2020-01-17 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-16 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-15 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-14 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-13 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 6,300 |
| 2020-01-10 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-09 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-08 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 52 |
| 2020-01-07 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-06 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 0 |
| 2020-01-03 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 200 |
| 2020-01-02 | $29.60 | $29.60 | $29.60 | $29.60 | $28.85 | 0 |
| 2019-12-31 | $29.49 | $29.49 | $29.49 | $29.49 | $28.74 | 17 |
| 2019-12-30 | $29.60 | $29.60 | $29.60 | $29.60 | $28.85 | 0 |
| 2019-12-27 | $29.60 | $29.60 | $29.60 | $29.60 | $28.74 | 2,740 |
| 2019-12-26 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-24 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-23 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-20 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 410 |
| 2019-12-19 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 1,300 |
| 2019-12-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-13 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-09 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-12-02 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-11-29 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-11-27 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-11-26 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-11-25 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-11-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 0 |
| 2019-11-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 2,200 |
| 2019-11-20 | $26.93 | $26.93 | $26.93 | $26.93 | $26.15 | 3,200 |
| 2019-11-19 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 500 |
| 2019-11-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-13 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-12 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-11 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-08 | $27.87 | $27.87 | $27.87 | $27.87 | $27.06 | 0 |
| 2019-11-07 | $27.99 | $28.00 | $27.87 | $27.87 | $27.06 | 2,526 |
| 2019-11-06 | $27.75 | $28.00 | $27.75 | $28.00 | $27.19 | 2,788 |
| 2019-11-05 | $28.01 | $28.01 | $28.01 | $28.01 | $27.20 | 0 |
| 2019-11-04 | $28.01 | $28.01 | $28.01 | $28.01 | $27.20 | 0 |
| 2019-11-01 | $27.97 | $28.01 | $27.97 | $28.01 | $27.20 | 100,355 |
| 2019-10-31 | $27.24 | $27.24 | $27.24 | $27.24 | $26.45 | 13,863 |
| 2019-10-30 | $27.24 | $27.24 | $27.24 | $27.24 | $26.45 | 0 |
| 2019-10-29 | $27.24 | $27.24 | $27.24 | $27.24 | $26.45 | 0 |
| 2019-10-28 | $27.24 | $27.24 | $27.24 | $27.24 | $26.45 | 400 |
| 2019-10-25 | $28.30 | $28.30 | $28.30 | $28.30 | $27.48 | 16,508 |
| 2019-10-24 | $28.30 | $28.30 | $28.30 | $28.30 | $27.48 | 0 |
| 2019-10-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.48 | 0 |
| 2019-10-22 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 60 |
| 2019-10-21 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-18 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-17 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-16 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-15 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-14 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-11 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-10 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-09 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-08 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-07 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-04 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-03 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-02 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-10-01 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-09-30 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 422 |
| 2019-09-27 | $28.19 | $28.19 | $28.19 | $28.19 | $27.37 | 0 |
| 2019-09-26 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-25 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-24 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-19 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-18 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-17 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-16 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-13 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-11 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-10 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-09 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-06 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-05 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-04 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-09-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-30 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-29 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 70 |
| 2019-08-28 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-27 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-26 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-22 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-21 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-20 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-19 | $28.30 | $28.30 | $28.30 | $28.30 | $27.37 | 0 |
| 2019-08-15 | $28.28 | $28.32 | $28.28 | $28.30 | $27.37 | 4,990 |
| 2019-08-14 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 10 |
| 2019-08-13 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-08-12 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-08-09 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-08-08 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-08-07 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 1 |
| 2019-08-06 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-08-05 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-08-02 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-08-01 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-07-31 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-07-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-07-29 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 100 |
| 2019-07-26 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-07-25 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-07-24 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 0 |
| 2019-07-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 25 |
| 2019-07-22 | $25.43 | $25.43 | $25.43 | $25.43 | $24.59 | 2,000 |
| 2019-07-19 | $25.63 | $25.63 | $25.63 | $25.63 | $24.79 | 0 |
| 2019-07-18 | $25.63 | $25.63 | $25.63 | $25.63 | $24.79 | 0 |
| 2019-07-17 | $25.63 | $25.63 | $25.63 | $25.63 | $24.79 | 0 |
| 2019-07-16 | $25.63 | $25.63 | $25.63 | $25.63 | $24.79 | 0 |
| 2019-07-15 | $25.63 | $25.63 | $25.63 | $25.63 | $24.79 | 2,000 |
| 2019-07-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-07-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-06-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-06-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.04 | 0 |
| 2019-06-26 | $23.84 | $23.84 | $23.81 | $23.82 | $22.93 | 550 |
| 2019-06-25 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 0 |
| 2019-06-24 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 0 |
| 2019-06-21 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 0 |
| 2019-06-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 543 |
| 2019-06-18 | $23.64 | $23.64 | $23.64 | $23.64 | $22.75 | 0 |
| 2019-06-17 | $23.64 | $23.64 | $23.64 | $23.64 | $22.75 | 0 |
| 2019-06-14 | $23.64 | $23.64 | $23.64 | $23.64 | $22.75 | 0 |
| 2019-06-13 | $23.64 | $23.64 | $23.64 | $23.64 | $22.75 | 0 |
| 2019-06-12 | $23.66 | $23.66 | $23.63 | $23.64 | $22.75 | 10,000 |
| 2019-06-11 | $22.54 | $22.54 | $22.54 | $22.54 | $21.69 | 0 |
| 2019-06-10 | $22.54 | $22.54 | $22.54 | $22.54 | $21.69 | 50 |
| 2019-06-06 | $22.54 | $22.54 | $22.54 | $22.54 | $21.69 | 0 |
| 2019-06-05 | $22.54 | $22.54 | $22.54 | $22.54 | $21.69 | 0 |
| 2019-06-04 | $22.51 | $22.54 | $22.51 | $22.54 | $21.69 | 5,000 |
| 2019-06-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-31 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-30 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-24 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 85 |
| 2019-05-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-17 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 0 |
| 2019-05-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.14 | 150 |
| 2019-05-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-05-09 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 74 |
| 2019-05-08 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-05-07 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-05-06 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-05-03 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 10 |
| 2019-05-02 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-05-01 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 49 |
| 2019-04-30 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-29 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-25 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 85 |
| 2019-04-24 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-23 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-22 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-18 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-17 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-15 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-12 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-11 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 0 |
| 2019-04-09 | $19.64 | $19.64 | $19.64 | $19.64 | $18.90 | 100 |
| 2019-04-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.18 | 0 |
| 2019-04-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.18 | 0 |
| 2019-04-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.18 | 0 |
| 2019-04-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.18 | 0 |
| 2019-04-02 | $19.93 | $19.93 | $19.93 | $19.93 | $19.18 | 0 |
| 2019-04-01 | $19.93 | $19.93 | $19.93 | $19.93 | $19.18 | 100 |
| 2019-03-29 | $19.77 | $19.77 | $19.77 | $19.77 | $19.02 | 0 |
| 2019-03-28 | $19.65 | $19.65 | $19.65 | $19.65 | $18.92 | 50 |
| 2019-03-27 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-26 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-25 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-22 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-21 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-20 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-18 | $19.77 | $19.77 | $19.77 | $19.77 | $18.92 | 0 |
| 2019-03-14 | $19.80 | $19.80 | $19.77 | $19.77 | $18.92 | 300 |
| 2019-03-13 | $19.69 | $19.69 | $19.69 | $19.69 | $18.84 | 0 |
| 2019-03-12 | $19.69 | $19.69 | $19.69 | $19.69 | $18.84 | 74 |
| 2019-03-11 | $19.69 | $19.69 | $19.69 | $19.69 | $18.84 | 0 |
| 2019-03-08 | $19.69 | $19.69 | $19.69 | $19.69 | $18.84 | 0 |
| 2019-03-07 | $19.69 | $19.69 | $19.69 | $19.69 | $18.84 | 0 |
| 2019-03-06 | $19.69 | $19.69 | $19.69 | $19.69 | $18.84 | 3,124 |
| 2019-03-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-03-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-03-01 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-02-28 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-02-27 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-02-26 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-02-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 75 |
| 2019-02-22 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 400 |
| 2019-02-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-02-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 0 |
| 2019-01-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 100 |
| 2019-01-03 | $16.64 | $16.64 | $16.64 | $16.64 | $15.93 | 100 |
| 2018-12-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 5 |
| 2018-12-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 0 |
| 2018-12-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 0 |
| 2018-12-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 2,560 |
| 2018-12-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 2,200 |
| 2018-12-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 5,000 |
| 2018-12-18 | $17.12 | $17.12 | $16.83 | $16.93 | $16.21 | 15,560 |
| 2018-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.22 | 300 |
| 2018-12-14 | $18.79 | $18.79 | $18.79 | $18.79 | $17.98 | 2,143 |
| 2018-12-13 | $18.48 | $18.48 | $18.48 | $18.48 | $17.69 | 0 |
| 2018-12-12 | $18.48 | $18.48 | $18.48 | $18.48 | $17.69 | 0 |
| 2018-12-11 | $18.48 | $18.48 | $18.48 | $18.48 | $17.69 | 0 |
| 2018-12-10 | $18.48 | $18.48 | $18.48 | $18.48 | $17.69 | 100 |
| 2018-12-07 | $19.39 | $19.39 | $19.39 | $19.39 | $18.56 | 0 |
| 2018-12-04 | $19.39 | $19.39 | $19.39 | $19.39 | $18.56 | 0 |
| 2018-12-03 | $19.39 | $19.39 | $19.39 | $19.39 | $18.56 | 0 |
| 2018-11-30 | $19.39 | $19.39 | $19.39 | $19.39 | $18.56 | 3,084 |
| 2018-11-29 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 0 |
| 2018-11-28 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 0 |
| 2018-11-27 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 0 |
| 2018-11-26 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 0 |
| 2018-11-21 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 1,426 |
| 2018-11-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.22 | 0 |
| 2018-11-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.22 | 0 |
| 2018-11-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.22 | 200 |
| 2018-11-15 | $17.75 | $17.75 | $17.75 | $17.75 | $16.99 | 90 |
| 2018-11-14 | $17.69 | $17.79 | $17.69 | $17.75 | $16.99 | 30,000 |
| 2018-11-13 | $18.10 | $18.10 | $18.09 | $18.09 | $17.31 | 1,200 |
| 2018-11-12 | $22.70 | $22.70 | $22.70 | $22.70 | $21.73 | 35 |
| 2018-11-09 | $22.70 | $22.70 | $22.70 | $22.70 | $21.73 | 0 |
| 2018-11-08 | $22.70 | $22.70 | $22.70 | $22.70 | $21.73 | 0 |
| 2018-11-07 | $22.70 | $22.70 | $22.70 | $22.70 | $21.73 | 0 |
| 2018-11-06 | $22.70 | $22.70 | $22.70 | $22.70 | $21.73 | 0 |
| 2018-11-05 | $22.70 | $22.70 | $22.70 | $22.70 | $21.73 | 150 |
| 2018-11-02 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-11-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-10-31 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-10-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-10-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 28 |
| 2018-10-26 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-10-25 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 0 |
| 2018-10-23 | $22.45 | $22.45 | $22.45 | $22.45 | $21.49 | 100 |
| 2018-10-22 | $21.44 | $21.44 | $21.44 | $21.44 | $20.52 | 0 |
| 2018-10-19 | $21.44 | $21.44 | $21.44 | $21.44 | $20.52 | 0 |
| 2018-10-18 | $21.44 | $21.44 | $21.44 | $21.44 | $20.52 | 0 |
| 2018-10-17 | $21.44 | $21.44 | $21.44 | $21.44 | $20.52 | 0 |
| 2018-10-16 | $21.44 | $21.44 | $21.44 | $21.44 | $20.52 | 0 |
| 2018-10-15 | $21.44 | $21.44 | $21.44 | $21.44 | $20.52 | 0 |
| 2018-10-12 | $21.43 | $21.44 | $21.39 | $21.44 | $20.52 | 1,300 |
| 2018-10-11 | $22.69 | $22.69 | $22.69 | $22.69 | $21.71 | 0 |
| 2018-10-10 | $22.69 | $22.69 | $22.69 | $22.69 | $21.71 | 200 |
| 2018-10-09 | $23.09 | $23.09 | $23.09 | $23.09 | $22.10 | 0 |
| 2018-10-08 | $23.09 | $23.09 | $23.09 | $23.09 | $22.10 | 0 |
| 2018-10-05 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 0 |
| 2018-10-04 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 0 |
| 2018-10-03 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 0 |
| 2018-10-02 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 0 |
| 2018-10-01 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 0 |
| 2018-09-28 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 50 |
| 2018-09-27 | $23.21 | $23.21 | $23.21 | $23.21 | $22.21 | 0 |
| 2018-09-26 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-25 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-24 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-21 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-20 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-19 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-18 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-17 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-14 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-13 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-12 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-11 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-10 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-07 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 0 |
| 2018-09-06 | $23.21 | $23.21 | $23.21 | $23.21 | $22.10 | 200 |
| 2018-09-05 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-09-04 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-31 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 11 |
| 2018-08-29 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-28 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-27 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-24 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-23 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-22 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 1,316 |
| 2018-08-21 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-20 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 4,576 |
| 2018-08-17 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 4,067 |
| 2018-08-16 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-15 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 5,391 |
| 2018-08-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 1,746 |
| 2018-08-10 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-09 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-08 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-07 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-06 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-08-01 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-31 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-27 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-26 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-25 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-24 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 1,910 |
| 2018-07-23 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 1,845 |
| 2018-07-20 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,785 |
| 2018-07-19 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-18 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,789 |
| 2018-07-17 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,786 |
| 2018-07-16 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,746 |
| 2018-07-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,695 |
| 2018-07-12 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,699 |
| 2018-07-11 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 1,932 |
| 2018-07-10 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,689 |
| 2018-07-09 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 3,291 |
| 2018-07-06 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,171 |
| 2018-07-05 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 0 |
| 2018-07-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.18 | 2,528 |
| 2018-07-02 | $21.53 | $21.53 | $21.53 | $21.53 | $20.50 | 0 |
| 2018-06-29 | $21.53 | $21.53 | $21.53 | $21.53 | $20.50 | 13,600 |
| 2018-06-28 | $21.64 | $21.64 | $21.64 | $21.64 | $20.61 | 0 |
| 2018-06-27 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-06-26 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-06-25 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-06-22 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 13,016 |
| 2018-06-21 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 1,785 |
| 2018-06-20 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 1,555 |
| 2018-06-19 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-06-18 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 2,461 |
| 2018-06-15 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 4,740 |
| 2018-06-14 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 2,142 |
| 2018-06-13 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 2,539 |
| 2018-06-12 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 1,913 |
| 2018-06-11 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 2,533 |
| 2018-06-08 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 3,392 |
| 2018-06-07 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 3,749 |
| 2018-06-06 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 4,247 |
| 2018-06-05 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 3,350 |
| 2018-06-04 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 1,521 |
| 2018-06-01 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-31 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 1,043 |
| 2018-05-30 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-29 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-25 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-24 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-23 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-22 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-21 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-18 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 0 |
| 2018-05-17 | $21.64 | $21.64 | $21.64 | $21.64 | $20.50 | 200 |
| 2018-05-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.62 | 0 |
| 2018-05-15 | $22.82 | $22.82 | $22.82 | $22.82 | $21.62 | 0 |
| 2018-05-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.62 | 0 |
| 2018-05-11 | $22.82 | $22.82 | $22.82 | $22.82 | $21.62 | 0 |
| 2018-05-10 | $22.81 | $22.82 | $22.81 | $22.82 | $21.62 | 543 |
| 2018-05-09 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-05-08 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-05-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-05-04 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-05-03 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-05-02 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-05-01 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-30 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-27 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-26 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-25 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 1,200 |
| 2018-04-24 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-23 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-20 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-19 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 1,400 |
| 2018-04-18 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-17 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-16 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-11 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-10 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-09 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-06 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-05 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 0 |
| 2018-04-04 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 400 |
| 2018-04-03 | $24.99 | $24.99 | $24.99 | $24.99 | $23.68 | 0 |
| 2018-04-02 | $24.99 | $24.99 | $24.99 | $24.99 | $23.68 | 0 |
| 2018-03-29 | $24.88 | $24.88 | $24.88 | $24.88 | $23.57 | 27 |
| 2018-03-28 | $24.99 | $24.99 | $24.99 | $24.99 | $23.68 | 0 |
| 2018-03-27 | $24.99 | $24.99 | $24.99 | $24.99 | $23.57 | 0 |
| 2018-03-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.57 | 0 |
| 2018-03-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.57 | 0 |
| 2018-03-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.57 | 200 |
| 2018-03-21 | $23.84 | $23.84 | $23.84 | $23.84 | $22.48 | 0 |
| 2018-03-20 | $23.84 | $23.84 | $23.84 | $23.84 | $22.48 | 22,700 |
| 2018-03-19 | $23.91 | $23.91 | $23.91 | $23.91 | $22.54 | 0 |
| 2018-03-16 | $23.91 | $23.91 | $23.91 | $23.91 | $22.54 | 0 |
| 2018-03-15 | $23.91 | $23.91 | $23.91 | $23.91 | $22.54 | 100 |
| 2018-03-14 | $24.52 | $24.52 | $24.52 | $24.52 | $23.12 | 0 |
| 2018-03-13 | $24.52 | $24.52 | $24.52 | $24.52 | $23.12 | 0 |
| 2018-03-12 | $24.52 | $24.52 | $24.52 | $24.52 | $23.12 | 0 |
| 2018-03-09 | $24.52 | $24.52 | $24.52 | $24.52 | $23.12 | 100 |
| 2018-03-08 | $24.10 | $24.10 | $24.07 | $24.07 | $22.70 | 600 |
| 2018-03-07 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 0 |
| 2018-03-06 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 0 |
| 2018-03-05 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 0 |
| 2018-03-02 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 0 |
| 2018-03-01 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 10 |
| 2018-02-28 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 397 |
| 2018-02-27 | $25.34 | $25.34 | $25.34 | $25.34 | $23.89 | 0 |
| 2018-02-26 | $25.38 | $25.38 | $25.34 | $25.34 | $23.89 | 1,200 |
| 2018-02-23 | $25.02 | $25.02 | $25.02 | $25.02 | $23.59 | 200 |
| 2018-02-22 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 0 |
| 2018-02-21 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 0 |
| 2018-02-20 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 0 |
| 2018-02-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 0 |
| 2018-02-15 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 0 |
| 2018-02-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 0 |
| 2018-02-13 | $26.70 | $26.70 | $26.70 | $26.70 | $25.18 | 100 |
| 2018-02-12 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 100 |
| 2018-02-09 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-02-08 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-02-07 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-02-06 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-02-05 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-02-02 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-02-01 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-31 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-30 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-29 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 2,808 |
| 2018-01-26 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-25 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 1,709 |
| 2018-01-24 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-23 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-22 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 4,636 |
| 2018-01-19 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-18 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 0 |
| 2018-01-17 | $28.57 | $28.57 | $28.57 | $28.57 | $26.94 | 2,574 |
| 2018-01-16 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-12 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-11 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-10 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-09 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 2,531 |
| 2018-01-08 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-05 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-04 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2018-01-03 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 1,386 |
| 2018-01-02 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2017-12-29 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 0 |
| 2017-12-28 | $29.24 | $29.24 | $29.24 | $29.24 | $27.57 | 4,800 |
| 2017-12-27 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-26 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-22 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-21 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-20 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-19 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-18 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-15 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-14 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-13 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-12 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-11 | $29.01 | $29.01 | $29.01 | $29.01 | $27.21 | 0 |
| 2017-12-08 | $28.63 | $29.01 | $28.61 | $29.01 | $27.21 | 2,700 |
| 2017-12-07 | $28.45 | $28.45 | $28.45 | $28.45 | $26.69 | 125 |
| 2017-12-06 | $27.72 | $27.72 | $27.72 | $27.72 | $26.00 | 0 |
| 2017-12-05 | $27.72 | $27.72 | $27.72 | $27.72 | $26.00 | 0 |
| 2017-12-04 | $27.72 | $27.72 | $27.72 | $27.72 | $26.00 | 0 |
| 2017-12-01 | $27.72 | $27.72 | $27.72 | $27.72 | $26.00 | 0 |
| 2017-11-30 | $27.72 | $27.72 | $27.72 | $27.72 | $26.00 | 200 |
| 2017-11-29 | $27.96 | $27.96 | $27.96 | $27.96 | $26.24 | 0 |
| 2017-11-28 | $27.96 | $27.96 | $27.96 | $27.96 | $26.24 | 0 |
| 2017-11-27 | $27.96 | $27.96 | $27.96 | $27.96 | $26.24 | 1,783 |
| 2017-11-24 | $27.84 | $27.84 | $27.84 | $27.84 | $26.12 | 0 |
| 2017-11-22 | $27.84 | $27.84 | $27.84 | $27.84 | $26.12 | 0 |
| 2017-11-21 | $27.84 | $27.85 | $27.83 | $27.84 | $26.12 | 4,118 |
| 2017-11-20 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-17 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-16 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-15 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-14 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-13 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-10 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-09 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-08 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 2,427 |
| 2017-11-07 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-06 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-03 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-02 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-11-01 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-31 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-30 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-27 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-26 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 1,795 |
| 2017-10-25 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-24 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-23 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 1,465 |
| 2017-10-20 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-19 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-18 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 1,740 |
| 2017-10-17 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 1,954 |
| 2017-10-16 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-13 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-12 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-11 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-10 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 2,842 |
| 2017-10-09 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 0 |
| 2017-10-06 | $26.37 | $26.37 | $26.37 | $26.37 | $24.74 | 500 |
| 2017-10-05 | $24.57 | $24.57 | $24.57 | $24.57 | $23.05 | 0 |
| 2017-10-04 | $24.57 | $24.57 | $24.57 | $24.57 | $23.05 | 0 |
| 2017-10-03 | $24.57 | $24.57 | $24.57 | $24.57 | $23.05 | 2,500 |
| 2017-10-02 | $24.57 | $24.57 | $24.57 | $24.57 | $23.05 | 0 |
| 2017-09-29 | $24.57 | $24.57 | $24.57 | $24.57 | $23.05 | 0 |
| 2017-09-28 | $24.57 | $24.57 | $24.57 | $24.57 | $23.05 | 0 |
| 2017-09-27 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-26 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 483 |
| 2017-09-25 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-22 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-21 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 485 |
| 2017-09-20 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-19 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 1,400 |
| 2017-09-15 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 1,500 |
| 2017-09-14 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-13 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-12 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-11 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 531 |
| 2017-09-08 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 0 |
| 2017-09-07 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 1,800 |
| 2017-09-06 | $24.57 | $24.57 | $24.57 | $24.57 | $22.91 | 1,500 |
| 2017-09-05 | $24.63 | $24.63 | $24.57 | $24.57 | $22.91 | 5,500 |
| 2017-09-01 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-31 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 7,263 |
| 2017-08-30 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-29 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-28 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-25 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-24 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 497 |
| 2017-08-23 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-22 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-21 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-18 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 726 |
| 2017-08-17 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-16 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 492 |
| 2017-08-15 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-14 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-11 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-10 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 0 |
| 2017-08-09 | $25.19 | $25.19 | $25.19 | $25.19 | $23.49 | 464 |
| 2017-08-08 | $25.25 | $25.25 | $25.19 | $25.19 | $23.49 | 1,000 |
| 2017-08-07 | $24.49 | $24.49 | $24.49 | $24.49 | $22.84 | 0 |
| 2017-08-04 | $24.49 | $24.49 | $24.49 | $24.49 | $22.84 | 0 |
| 2017-08-03 | $24.49 | $24.49 | $24.49 | $24.49 | $22.84 | 200 |
| 2017-08-02 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-08-01 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-31 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-28 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-27 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-26 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-25 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-24 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-21 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-20 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-19 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-18 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-17 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 0 |
| 2017-07-14 | $22.14 | $22.14 | $22.14 | $22.14 | $20.64 | 100 |
| 2017-07-13 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 0 |
| 2017-07-12 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 0 |
| 2017-07-11 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 0 |
| 2017-07-10 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 0 |
| 2017-07-07 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 0 |
| 2017-07-06 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 0 |
| 2017-07-05 | $21.31 | $21.31 | $21.31 | $21.31 | $19.87 | 300 |
| 2017-07-03 | $21.51 | $21.51 | $21.51 | $21.51 | $20.06 | 0 |
| 2017-06-30 | $21.39 | $21.39 | $21.39 | $21.39 | $19.95 | 3,541 |
| 2017-06-29 | $21.51 | $21.51 | $21.51 | $21.51 | $20.06 | 0 |
| 2017-06-28 | $21.51 | $21.51 | $21.51 | $21.51 | $20.06 | 0 |
| 2017-06-27 | $21.51 | $21.51 | $21.51 | $21.51 | $19.92 | 0 |
| 2017-06-26 | $21.51 | $21.51 | $21.51 | $21.51 | $19.92 | 100 |
| 2017-06-23 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-22 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-21 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-20 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-19 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-16 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-15 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-14 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 86 |
| 2017-06-13 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-06-09 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 900 |
| 2017-06-08 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 1,000 |
| 2017-06-07 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 1,000 |
| 2017-06-06 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 1,000 |
| 2017-06-05 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 900 |
| 2017-06-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 2,100 |
| 2017-06-01 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 2,800 |
| 2017-05-31 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 2,800 |
| 2017-05-30 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 3,600 |
| 2017-05-26 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 2,800 |
| 2017-05-25 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 3,100 |
| 2017-05-24 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 2,900 |
| 2017-05-23 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 3,200 |
| 2017-05-22 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-05-19 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 2,600 |
| 2017-05-18 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-05-17 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 0 |
| 2017-05-16 | $22.15 | $22.15 | $22.15 | $22.15 | $20.51 | 300 |
| 2017-05-15 | $22.22 | $22.22 | $22.22 | $22.22 | $20.58 | 500 |
| 2017-05-12 | $22.01 | $22.01 | $22.01 | $22.01 | $20.38 | 0 |
| 2017-05-11 | $22.01 | $22.01 | $22.01 | $22.01 | $20.38 | 0 |
| 2017-05-10 | $22.01 | $22.01 | $22.01 | $22.01 | $20.38 | 0 |
| 2017-05-09 | $22.01 | $22.01 | $22.01 | $22.01 | $20.38 | 0 |
| 2017-05-08 | $22.01 | $22.01 | $22.01 | $22.01 | $20.38 | 0 |
| 2017-05-05 | $22.01 | $22.01 | $22.01 | $22.01 | $20.38 | 7,600 |
| 2017-05-04 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-05-03 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-05-02 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-05-01 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-28 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 2,200 |
| 2017-04-27 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 200 |
| 2017-04-26 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-25 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 2,500 |
| 2017-04-24 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-21 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-20 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-19 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-18 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-17 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-13 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-12 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 0 |
| 2017-04-11 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 400 |
| 2017-04-10 | $22.46 | $22.46 | $22.46 | $22.46 | $20.80 | 300 |
| 2017-04-07 | $21.78 | $21.78 | $21.78 | $21.78 | $20.17 | 200 |
| 2017-04-06 | $21.78 | $21.78 | $21.78 | $21.78 | $20.17 | 2,200 |
| 2017-04-05 | $21.78 | $21.78 | $21.78 | $21.78 | $20.17 | 11,100 |
| 2017-04-04 | $21.78 | $21.78 | $21.78 | $21.78 | $20.17 | 300 |
| 2017-04-03 | $21.76 | $21.76 | $21.76 | $21.76 | $20.15 | 2,600 |
| 2017-03-31 | $21.76 | $21.76 | $21.76 | $21.76 | $20.15 | 700 |
| 2017-03-30 | $21.76 | $21.76 | $21.76 | $21.76 | $20.15 | 0 |
| 2017-03-29 | $21.76 | $21.76 | $21.76 | $21.76 | $20.15 | 0 |
| 2017-03-28 | $21.76 | $21.76 | $21.75 | $21.76 | $20.01 | 2,500 |
| 2017-03-27 | $21.81 | $21.81 | $21.81 | $21.81 | $20.06 | 300 |
| 2017-03-24 | $21.26 | $21.26 | $21.26 | $21.26 | $19.56 | 0 |
| 2017-03-23 | $21.26 | $21.26 | $21.26 | $21.26 | $19.56 | 3,100 |
| 2017-03-22 | $21.26 | $21.26 | $21.26 | $21.26 | $19.56 | 0 |
| 2017-03-21 | $21.26 | $21.26 | $21.26 | $21.26 | $19.56 | 0 |
| 2017-03-20 | $21.33 | $21.33 | $21.22 | $21.26 | $19.56 | 1,200 |
| 2017-03-17 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 923 |
| 2017-03-16 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 1,600 |
| 2017-03-15 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 0 |
| 2017-03-14 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 0 |
| 2017-03-13 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 0 |
| 2017-03-10 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 0 |
| 2017-03-09 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 0 |
| 2017-03-08 | $21.65 | $21.65 | $21.65 | $21.65 | $19.91 | 300 |
| 2017-03-07 | $21.96 | $21.96 | $21.96 | $21.96 | $20.20 | 0 |
| 2017-03-06 | $21.96 | $21.96 | $21.96 | $21.96 | $20.20 | 0 |
| 2017-03-03 | $21.96 | $21.96 | $21.96 | $21.96 | $20.20 | 0 |
| 2017-03-02 | $22.12 | $22.12 | $21.96 | $21.96 | $20.20 | 3,100 |
| 2017-03-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.61 | 0 |
| 2017-02-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.61 | 75 |
| 2017-02-27 | $23.50 | $23.50 | $23.50 | $23.50 | $21.61 | 1,200 |
| 2017-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.61 | 11,000 |
| 2017-02-23 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 0 |
| 2017-02-22 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 3,700 |
| 2017-02-21 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 6,800 |
| 2017-02-17 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 6,100 |
| 2017-02-16 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 1,300 |
| 2017-02-15 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 0 |
| 2017-02-14 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 7,300 |
| 2017-02-13 | $24.89 | $24.89 | $24.89 | $24.89 | $22.89 | 4,000 |
| 2017-02-10 | $23.59 | $23.59 | $23.59 | $23.59 | $21.70 | 300 |
| 2017-02-09 | $23.59 | $23.59 | $23.59 | $23.59 | $21.70 | 0 |
| 2017-02-08 | $23.59 | $23.59 | $23.59 | $23.59 | $21.70 | 3,000 |
| 2017-02-07 | $23.18 | $23.18 | $23.18 | $23.18 | $21.32 | 2,500 |
| 2017-02-06 | $23.18 | $23.18 | $23.18 | $23.18 | $21.32 | 0 |
| 2017-02-03 | $23.18 | $23.18 | $23.18 | $23.18 | $21.32 | 100 |
| 2017-02-02 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 0 |
| 2017-02-01 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 0 |
| 2017-01-31 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 0 |
| 2017-01-30 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 0 |
| 2017-01-27 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 700 |
| 2017-01-26 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 600 |
| 2017-01-25 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 0 |
| 2017-01-24 | $22.61 | $22.61 | $22.61 | $22.61 | $20.79 | 100 |
| 2017-01-23 | $23.06 | $23.06 | $23.06 | $23.06 | $21.21 | 0 |
| 2017-01-20 | $23.06 | $23.06 | $23.06 | $23.06 | $21.21 | 0 |
| 2017-01-19 | $23.06 | $23.06 | $23.06 | $23.06 | $21.21 | 0 |
| 2017-01-18 | $23.06 | $23.06 | $23.06 | $23.06 | $21.21 | 0 |
| 2017-01-17 | $23.32 | $23.32 | $23.06 | $23.06 | $21.21 | 2,346 |
| 2017-01-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-11 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 0 |
| 2017-01-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 1,200 |
| 2017-01-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 1,000 |
| 2017-01-05 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 686 |
| 2017-01-04 | $23.49 | $23.49 | $23.49 | $23.49 | $21.60 | 200 |
| 2017-01-03 | $22.76 | $22.76 | $22.76 | $22.76 | $20.93 | 300 |
| 2016-12-30 | $22.76 | $22.76 | $22.76 | $22.76 | $20.93 | 0 |
| 2016-12-29 | $22.65 | $22.76 | $22.65 | $22.76 | $20.93 | 10,000 |
| 2016-12-28 | $22.68 | $22.68 | $22.68 | $22.68 | $20.86 | 0 |
| 2016-12-27 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-23 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-22 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-21 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-20 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-19 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-16 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-15 | $22.68 | $22.68 | $22.68 | $22.68 | $20.72 | 0 |
| 2016-12-14 | $22.75 | $22.79 | $22.68 | $22.68 | $20.72 | 400 |
| 2016-12-13 | $22.39 | $22.39 | $22.39 | $22.39 | $20.46 | 0 |
| 2016-12-12 | $22.39 | $22.39 | $22.39 | $22.39 | $20.46 | 1,100 |
| 2016-12-09 | $22.39 | $22.39 | $22.39 | $22.39 | $20.46 | 700 |
| 2016-12-08 | $22.39 | $22.39 | $22.39 | $22.39 | $20.46 | 0 |
| 2016-12-07 | $22.39 | $22.39 | $22.39 | $22.39 | $20.46 | 1,400 |
| 2016-12-06 | $22.39 | $22.39 | $22.39 | $22.39 | $20.46 | 500 |
| 2016-12-05 | $22.95 | $22.95 | $22.95 | $22.95 | $20.97 | 0 |
| 2016-12-02 | $22.95 | $22.95 | $22.95 | $22.95 | $20.97 | 0 |
| 2016-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $20.97 | 0 |
| 2016-11-30 | $22.95 | $22.95 | $22.95 | $22.95 | $20.97 | 1,593 |
| 2016-11-29 | $22.95 | $22.95 | $22.95 | $22.95 | $20.97 | 100 |
| 2016-11-28 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-25 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-23 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-22 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-21 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-18 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-17 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-16 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-15 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-14 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-11 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 700 |
| 2016-11-10 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-09 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 0 |
| 2016-11-08 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 400 |
| 2016-11-07 | $21.01 | $21.01 | $21.01 | $21.01 | $19.20 | 3,100 |
| 2016-11-04 | $21.02 | $21.02 | $21.01 | $21.01 | $19.20 | 10,770 |
| 2016-11-03 | $21.77 | $21.77 | $21.77 | $21.77 | $19.89 | 700 |
| 2016-11-02 | $21.77 | $21.77 | $21.77 | $21.77 | $19.89 | 2,200 |
| 2016-11-01 | $21.77 | $21.77 | $21.77 | $21.77 | $19.89 | 2,600 |
| 2016-10-31 | $21.77 | $21.77 | $21.77 | $21.77 | $19.89 | 1,100 |
| 2016-10-28 | $21.77 | $21.77 | $21.77 | $21.77 | $19.89 | 700 |
| 2016-10-27 | $21.79 | $21.79 | $21.77 | $21.77 | $19.89 | 1,000 |
| 2016-10-26 | $22.23 | $22.23 | $22.23 | $22.23 | $20.32 | 300 |
| 2016-10-25 | $22.22 | $22.23 | $22.22 | $22.23 | $20.32 | 200 |
| 2016-10-24 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-21 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-20 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-19 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 800 |
| 2016-10-18 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 820 |
| 2016-10-17 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 1,400 |
| 2016-10-14 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-13 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-12 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 400 |
| 2016-10-11 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-10 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-10-07 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 1,600 |
| 2016-10-06 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 1,200 |
| 2016-10-05 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 200 |
| 2016-10-04 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 800 |
| 2016-10-03 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-09-30 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 0 |
| 2016-09-29 | $22.42 | $22.42 | $22.42 | $22.42 | $20.49 | 175 |
| 2016-09-28 | $21.89 | $21.89 | $21.89 | $21.89 | $20.00 | 690 |
| 2016-09-27 | $22.01 | $22.01 | $22.01 | $22.01 | $19.97 | 1,091 |
| 2016-09-26 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-23 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-22 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-21 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-20 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-19 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-16 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-15 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-14 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-13 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-12 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-09 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 5,800 |
| 2016-09-08 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 100 |
| 2016-09-07 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-06 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 0 |
| 2016-09-02 | $22.12 | $22.12 | $22.12 | $22.12 | $20.08 | 750 |
| 2016-09-01 | $21.52 | $21.52 | $21.52 | $21.52 | $19.53 | 450 |
| 2016-08-31 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 1,400 |
| 2016-08-30 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 1,300 |
| 2016-08-29 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-26 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-25 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-24 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-23 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-22 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-19 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-18 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 0 |
| 2016-08-17 | $19.98 | $19.98 | $19.98 | $19.98 | $18.13 | 100 |
| 2016-08-16 | $18.06 | $18.06 | $18.06 | $18.06 | $16.39 | 0 |
| 2016-08-15 | $18.06 | $18.06 | $18.06 | $18.06 | $16.39 | 5,700 |
| 2016-08-12 | $18.06 | $18.06 | $18.06 | $18.06 | $16.39 | 6,914 |
| 2016-08-11 | $18.06 | $18.06 | $18.06 | $18.06 | $16.39 | 0 |
| 2016-08-10 | $18.06 | $18.06 | $18.06 | $18.06 | $16.39 | 733 |
| 2016-08-09 | $18.06 | $18.06 | $18.06 | $18.06 | $16.39 | 2,360 |
| 2016-08-08 | $17.87 | $17.89 | $17.79 | $17.79 | $16.15 | 10,100 |
| 2016-08-05 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-08-04 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-08-03 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-08-02 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-08-01 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-29 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-28 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-27 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-26 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-25 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 100 |
| 2016-07-22 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-21 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 0 |
| 2016-07-20 | $17.30 | $17.30 | $17.30 | $17.30 | $15.70 | 2,076 |
| 2016-07-19 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-18 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 50 |
| 2016-07-15 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 2,800 |
| 2016-07-14 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 100 |
| 2016-07-13 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-12 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-11 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-08 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-07 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-06 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 800 |
| 2016-07-05 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-07-01 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-06-30 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-06-29 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-06-28 | $16.57 | $16.57 | $16.57 | $16.57 | $15.04 | 0 |
| 2016-06-27 | $16.57 | $16.57 | $16.57 | $16.57 | $14.90 | 3,000 |
| 2016-06-24 | $16.57 | $16.57 | $16.57 | $16.57 | $14.90 | 0 |
| 2016-06-23 | $16.57 | $16.57 | $16.57 | $16.57 | $14.90 | 2,900 |
| 2016-06-22 | $16.57 | $16.57 | $16.57 | $16.57 | $14.90 | 0 |
| 2016-06-21 | $16.57 | $16.57 | $16.57 | $16.57 | $14.90 | 0 |
| 2016-06-20 | $16.57 | $16.57 | $16.57 | $16.57 | $14.90 | 0 |
| 2016-06-17 | $16.59 | $16.59 | $16.57 | $16.57 | $14.90 | 904 |
| 2016-06-16 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 0 |
| 2016-06-15 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 0 |
| 2016-06-14 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 0 |
| 2016-06-13 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 2,400 |
| 2016-06-10 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 0 |
| 2016-06-09 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 800 |
| 2016-06-08 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 1,132 |
| 2016-06-07 | $17.96 | $17.96 | $17.96 | $17.96 | $16.15 | 200 |
| 2016-06-06 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2016-06-03 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2016-06-02 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 0 |
| 2016-06-01 | $17.20 | $17.20 | $17.20 | $17.20 | $15.47 | 220 |
| 2016-05-31 | $17.34 | $17.34 | $17.34 | $17.34 | $15.59 | 600 |
| 2016-05-27 | $17.34 | $17.34 | $17.34 | $17.34 | $15.59 | 0 |
| 2016-05-26 | $17.34 | $17.34 | $17.34 | $17.34 | $15.59 | 0 |
| 2016-05-25 | $17.30 | $17.34 | $16.48 | $17.34 | $15.59 | 29,400 |
| 2016-05-24 | $16.85 | $16.85 | $16.85 | $16.85 | $15.15 | 0 |
| 2016-05-23 | $16.85 | $16.85 | $16.85 | $16.85 | $15.15 | 0 |
| 2016-05-20 | $16.85 | $16.85 | $16.85 | $16.85 | $15.15 | 0 |
| 2016-05-19 | $16.85 | $16.85 | $16.85 | $16.85 | $15.15 | 0 |
| 2016-05-18 | $16.79 | $16.85 | $16.79 | $16.85 | $15.15 | 5,500 |
| 2016-05-17 | $17.41 | $17.41 | $17.41 | $17.41 | $15.66 | 1,683 |
| 2016-05-16 | $17.41 | $17.41 | $17.41 | $17.41 | $15.66 | 149 |
| 2016-05-13 | $17.08 | $17.08 | $17.08 | $17.08 | $15.36 | 0 |
| 2016-05-12 | $17.08 | $17.08 | $17.08 | $17.08 | $15.36 | 0 |
| 2016-05-11 | $17.08 | $17.08 | $17.08 | $17.08 | $15.36 | 500 |
| 2016-05-10 | $16.39 | $16.39 | $16.39 | $16.39 | $14.74 | 251 |
| 2016-05-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.74 | 0 |
| 2016-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.74 | 1,652 |
| 2016-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.74 | 0 |
| 2016-05-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.74 | 0 |
| 2016-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.74 | 0 |
| 2016-05-02 | $17.51 | $17.51 | $17.49 | $17.50 | $15.74 | 1,000 |
| 2016-04-29 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-28 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-27 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-26 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 5 |
| 2016-04-22 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-20 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-19 | $16.75 | $16.75 | $16.75 | $16.75 | $15.06 | 0 |
| 2016-04-18 | $16.75 | $16.75 | $16.74 | $16.75 | $15.06 | 388 |
| 2016-04-15 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-14 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-13 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-12 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-11 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-08 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-07 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-06 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-05 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-04 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-04-01 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-03-31 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-03-30 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-03-29 | $15.13 | $15.13 | $15.13 | $15.13 | $13.61 | 0 |
| 2016-03-28 | $15.13 | $15.13 | $15.13 | $15.13 | $13.47 | 0 |
| 2016-03-24 | $15.13 | $15.13 | $15.13 | $15.13 | $13.47 | 0 |
| 2016-03-23 | $15.13 | $15.13 | $15.13 | $15.13 | $13.47 | 0 |
| 2016-03-22 | $15.13 | $15.13 | $15.13 | $15.13 | $13.47 | 0 |
| 2016-03-21 | $15.12 | $15.13 | $15.12 | $15.13 | $13.47 | 600 |
| 2016-03-18 | $15.14 | $15.14 | $15.14 | $15.14 | $13.48 | 0 |
| 2016-03-17 | $15.14 | $15.14 | $15.14 | $15.14 | $13.48 | 350 |
| 2016-03-16 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 0 |
| 2016-03-15 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 0 |
| 2016-03-14 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 0 |
| 2016-03-11 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 0 |
| 2016-03-10 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 0 |
| 2016-03-09 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 0 |
| 2016-03-08 | $14.49 | $14.49 | $14.49 | $14.49 | $12.91 | 1,000 |
| 2016-03-07 | $14.64 | $14.64 | $14.64 | $14.64 | $13.04 | 0 |
| 2016-03-04 | $14.64 | $14.64 | $14.64 | $14.64 | $13.04 | 168 |
| 2016-03-03 | $14.65 | $14.65 | $14.65 | $14.65 | $13.04 | 250 |
| 2016-03-02 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-03-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-29 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 3,000 |
| 2016-02-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-25 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-24 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-23 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-22 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-18 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-17 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-16 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-12 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-11 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-09 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-05 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-04 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-03 | $12.70 | $12.70 | $12.70 | $12.70 | $11.31 | 0 |
| 2016-02-02 | $12.70 | $12.70 | $12.62 | $12.70 | $11.31 | 3,000 |
| 2016-02-01 | $12.88 | $12.88 | $12.88 | $12.88 | $11.47 | 1,000 |
| 2016-01-29 | $12.79 | $12.79 | $12.79 | $12.79 | $11.39 | 1,000 |
| 2016-01-28 | $13.25 | $13.25 | $13.25 | $13.25 | $11.80 | 0 |
| 2016-01-27 | $13.25 | $13.25 | $13.25 | $13.25 | $11.80 | 0 |
| 2016-01-26 | $13.25 | $13.25 | $13.25 | $13.25 | $11.80 | 0 |
| 2016-01-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.80 | 0 |
| 2016-01-22 | $13.27 | $13.27 | $13.25 | $13.25 | $11.80 | 500 |
| 2016-01-21 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-20 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-19 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-15 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-14 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-13 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-12 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2016-01-11 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 370 |
| 2016-01-08 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 382 |
| 2016-01-07 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2016-01-06 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2016-01-05 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2016-01-04 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 0 |
| 2015-12-31 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 2,750 |
| 2015-12-30 | $13.59 | $13.64 | $13.59 | $13.64 | $12.15 | 2,750 |
| 2015-12-29 | $13.39 | $13.39 | $13.39 | $13.39 | $11.92 | 0 |
| 2015-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-24 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-23 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-17 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 0 |
| 2015-12-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.89 | 1,000 |
| 2015-12-11 | $13.99 | $13.99 | $13.99 | $13.99 | $12.32 | 0 |
| 2015-12-10 | $13.99 | $13.99 | $13.99 | $13.99 | $12.32 | 0 |
| 2015-12-09 | $13.99 | $13.99 | $13.99 | $13.99 | $12.32 | 0 |
| 2015-12-08 | $13.99 | $13.99 | $13.99 | $13.99 | $12.32 | 1,000 |
| 2015-12-07 | $15.06 | $15.06 | $15.06 | $15.06 | $13.26 | 0 |
| 2015-12-04 | $15.06 | $15.06 | $15.06 | $15.06 | $13.26 | 0 |
| 2015-12-03 | $15.06 | $15.06 | $15.06 | $15.06 | $13.26 | 100 |
| 2015-12-02 | $15.55 | $15.55 | $15.55 | $15.55 | $13.69 | 0 |
| 2015-12-01 | $15.55 | $15.55 | $15.55 | $15.55 | $13.69 | 5,433 |
| 2015-11-30 | $15.47 | $15.55 | $15.47 | $15.55 | $13.69 | 5,433 |
| 2015-11-27 | $14.95 | $14.95 | $14.95 | $14.95 | $13.16 | 0 |
| 2015-11-25 | $14.95 | $14.95 | $14.95 | $14.95 | $13.16 | 0 |
| 2015-11-24 | $14.95 | $14.95 | $14.95 | $14.95 | $13.16 | 325 |
| 2015-11-23 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-20 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-19 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-18 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 275 |
| 2015-11-17 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-16 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-13 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-12 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 0 |
| 2015-11-11 | $14.31 | $14.31 | $14.31 | $14.31 | $12.60 | 275 |
| 2015-11-10 | $14.17 | $14.17 | $14.17 | $14.17 | $12.48 | 200 |
| 2015-11-09 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-11-06 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-11-05 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-11-04 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-11-03 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-11-02 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-30 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-29 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-28 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-27 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-26 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-23 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 20 |
| 2015-10-22 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-21 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-20 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-19 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-16 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-15 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 5,200 |
| 2015-10-14 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-13 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-12 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-09 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-08 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 0 |
| 2015-10-07 | $15.65 | $15.65 | $15.65 | $15.65 | $13.78 | 1,000 |
| 2015-10-06 | $15.36 | $15.36 | $15.36 | $15.36 | $13.53 | 0 |
| 2015-10-05 | $15.36 | $15.36 | $15.36 | $15.36 | $13.53 | 0 |
| 2015-10-02 | $15.36 | $15.36 | $15.36 | $15.36 | $13.53 | 0 |
| 2015-10-01 | $15.36 | $15.36 | $15.36 | $15.36 | $13.53 | 200 |
| 2015-09-30 | $15.81 | $15.81 | $15.81 | $15.81 | $13.92 | 0 |
| 2015-09-29 | $15.81 | $15.81 | $15.81 | $15.81 | $13.92 | 700 |
| 2015-09-28 | $15.81 | $15.81 | $15.81 | $15.81 | $13.92 | 0 |
| 2015-09-25 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 0 |
| 2015-09-24 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 0 |
| 2015-09-23 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 0 |
| 2015-09-22 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 0 |
| 2015-09-21 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 0 |
| 2015-09-18 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 0 |
| 2015-09-17 | $15.81 | $15.81 | $15.81 | $15.81 | $13.79 | 500 |
| 2015-09-16 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-15 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-14 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-11 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-10 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-09 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-08 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-04 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-03 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-02 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-09-01 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-08-31 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 946 |
| 2015-08-28 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-08-27 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-08-26 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 0 |
| 2015-08-25 | $14.49 | $14.49 | $14.49 | $14.49 | $12.64 | 1,000 |
| 2015-08-24 | $14.45 | $14.45 | $14.45 | $14.45 | $12.60 | 1,000 |
| 2015-08-21 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-20 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-19 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-18 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-17 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-14 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-13 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-12 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-11 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-10 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-07 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-06 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-05 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-04 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-08-03 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 0 |
| 2015-07-31 | $12.82 | $12.82 | $12.82 | $12.82 | $11.18 | 500 |
| 2015-07-30 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-29 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-28 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-27 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-24 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-23 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-22 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-21 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-20 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-17 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-16 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-15 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-14 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-13 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-10 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 567 |
| 2015-07-09 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-08 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-07 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-06 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-02 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-07-01 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-06-30 | $14.27 | $14.27 | $14.27 | $14.27 | $12.45 | 1,650 |
| 2015-06-29 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 0 |
| 2015-06-26 | $14.45 | $14.45 | $14.45 | $14.45 | $12.61 | 200 |
| 2015-06-25 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-24 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-23 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-22 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-19 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-18 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-17 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-16 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 0 |
| 2015-06-15 | $14.98 | $14.98 | $14.98 | $14.98 | $12.94 | 6,600 |
| 2015-06-12 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-11 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-10 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-09 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-08 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-05 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-04 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-03 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-02 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-06-01 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-05-29 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-05-28 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 200 |
| 2015-05-27 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
| 2015-05-26 | $15.60 | $15.60 | $15.60 | $15.60 | $13.47 | 0 |
Altus Group Ltd (ASGTF) News Headlines
Recent Altus Group Ltd (ASGTF) News
Similar Companies to Altus Group Ltd (ASGTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |