ATS Automation Tooling Systems Inc (ATSAF) Exchange: PINK
Data as of May 2, 2025
$25.30 ($0.26) 1.04%
ATS Automation Tooling Systems Inc - Daily Information
Click for more stock information on ATS Automation Tooling Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.99 |
| Previous Close | $25.30 |
| High | $25.37 |
| Low | $24.86 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.37 |
| Adjusted Low | $24.86 |
About ATS Automation Tooling Systems Inc (ATSAF)
No Description Available
Invest in ATS Automation Tooling Systems Inc (ATSAF)
Historical Stock Data for ATS Automation Tooling Systems Inc (ATSAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.99 | $25.37 | $24.86 | $25.30 | $25.30 | 44,737 |
| 2025-04-24 | $24.65 | $25.53 | $24.41 | $25.04 | $25.04 | 112,997 |
| 2025-04-23 | $24.56 | $25.22 | $24.46 | $24.89 | $24.89 | 151,058 |
| 2025-04-22 | $23.85 | $24.17 | $23.70 | $23.98 | $23.98 | 91,124 |
| 2025-04-21 | $24.17 | $24.35 | $23.11 | $23.53 | $23.53 | 219,789 |
| 2025-04-17 | $24.10 | $24.60 | $24.07 | $24.41 | $24.41 | 67,098 |
| 2025-04-16 | $24.38 | $24.80 | $23.94 | $24.11 | $24.11 | 94,578 |
| 2025-04-15 | $24.71 | $25.35 | $24.61 | $24.71 | $24.71 | 102,875 |
| 2025-04-14 | $24.36 | $25.16 | $24.33 | $24.92 | $24.92 | 121,064 |
| 2025-04-11 | $23.58 | $24.15 | $23.52 | $24.04 | $24.04 | 82,761 |
| 2025-04-10 | $23.92 | $24.02 | $23.07 | $23.53 | $23.53 | 212,700 |
| 2025-04-09 | $20.94 | $24.68 | $20.94 | $24.65 | $24.65 | 285,898 |
| 2025-04-08 | $23.06 | $23.06 | $20.90 | $21.07 | $21.07 | 216,204 |
| 2025-04-07 | $22.53 | $23.93 | $21.90 | $22.18 | $22.18 | 306,496 |
| 2025-04-04 | $24.28 | $24.55 | $23.10 | $23.50 | $23.50 | 324,553 |
| 2025-04-03 | $25.53 | $26.24 | $24.97 | $25.23 | $25.23 | 245,466 |
| 2025-04-02 | $24.96 | $26.32 | $24.96 | $26.19 | $26.19 | 128,940 |
| 2025-04-01 | $24.52 | $25.52 | $24.52 | $25.35 | $25.35 | 202,649 |
| 2025-03-31 | $25.91 | $25.98 | $24.91 | $24.93 | $24.93 | 315,049 |
| 2025-03-28 | $26.92 | $26.92 | $25.66 | $25.92 | $25.92 | 113,686 |
| 2025-03-27 | $27.06 | $27.06 | $26.30 | $26.88 | $26.88 | 113,107 |
| 2025-03-26 | $27.03 | $27.49 | $26.71 | $26.84 | $26.84 | 95,451 |
| 2025-03-25 | $28.18 | $28.40 | $27.21 | $27.24 | $27.24 | 95,305 |
| 2025-03-24 | $27.85 | $28.61 | $27.85 | $28.33 | $28.33 | 77,654 |
| 2025-03-21 | $27.65 | $27.99 | $27.39 | $27.63 | $27.63 | 79,195 |
| 2025-03-20 | $28.06 | $28.47 | $27.73 | $27.92 | $27.92 | 126,410 |
| 2025-03-19 | $27.53 | $28.36 | $27.53 | $28.29 | $28.29 | 89,011 |
| 2025-03-18 | $27.27 | $27.82 | $27.27 | $27.73 | $27.73 | 94,134 |
| 2025-03-17 | $27.23 | $27.80 | $26.84 | $27.52 | $27.52 | 120,693 |
| 2025-03-14 | $26.41 | $27.28 | $26.33 | $27.21 | $27.21 | 162,899 |
| 2025-03-13 | $26.19 | $26.48 | $25.88 | $26.13 | $26.13 | 100,548 |
| 2025-03-12 | $25.51 | $26.20 | $25.46 | $26.03 | $26.03 | 171,971 |
| 2025-03-11 | $26.00 | $26.41 | $25.21 | $25.49 | $25.49 | 126,457 |
| 2025-03-10 | $27.03 | $27.08 | $26.30 | $26.31 | $26.31 | 104,172 |
| 2025-03-07 | $26.60 | $27.56 | $26.42 | $27.46 | $27.46 | 104,229 |
| 2025-03-06 | $27.88 | $28.31 | $26.47 | $26.68 | $26.68 | 209,725 |
| 2025-03-05 | $27.78 | $28.13 | $27.46 | $28.10 | $28.10 | 104,530 |
| 2025-03-04 | $27.65 | $28.12 | $26.94 | $27.47 | $27.47 | 147,816 |
| 2025-03-03 | $29.12 | $29.66 | $28.07 | $28.23 | $28.23 | 187,669 |
| 2025-02-28 | $29.31 | $29.92 | $28.88 | $29.09 | $29.09 | 363,899 |
| 2025-02-27 | $29.07 | $30.01 | $29.07 | $29.49 | $29.49 | 121,858 |
| 2025-02-26 | $29.66 | $30.20 | $29.10 | $29.29 | $29.29 | 86,773 |
| 2025-02-25 | $29.36 | $29.59 | $28.95 | $29.30 | $29.30 | 96,264 |
| 2025-02-24 | $28.76 | $29.54 | $28.57 | $29.45 | $29.45 | 83,123 |
| 2025-02-21 | $29.27 | $29.27 | $28.44 | $28.79 | $28.79 | 70,326 |
| 2025-02-20 | $29.22 | $29.22 | $28.53 | $29.09 | $29.09 | 89,611 |
| 2025-02-19 | $29.02 | $29.03 | $28.49 | $29.02 | $29.02 | 62,249 |
| 2025-02-18 | $29.51 | $29.51 | $29.01 | $29.04 | $29.04 | 45,038 |
| 2025-02-14 | $29.75 | $29.83 | $29.09 | $29.25 | $29.25 | 71,740 |
| 2025-02-13 | $29.42 | $29.70 | $29.16 | $29.59 | $29.59 | 77,073 |
| 2025-02-12 | $29.11 | $29.31 | $28.65 | $29.25 | $29.25 | 58,096 |
| 2025-02-11 | $28.24 | $29.32 | $28.24 | $29.30 | $29.30 | 107,546 |
| 2025-02-10 | $28.66 | $29.23 | $28.54 | $29.12 | $29.12 | 116,642 |
| 2025-02-07 | $28.71 | $29.34 | $28.26 | $28.56 | $28.56 | 131,007 |
| 2025-02-06 | $28.69 | $28.91 | $27.95 | $28.37 | $28.37 | 144,064 |
| 2025-02-05 | $27.34 | $29.32 | $27.34 | $28.82 | $28.82 | 317,063 |
| 2025-02-04 | $26.53 | $27.08 | $26.32 | $26.67 | $26.67 | 101,625 |
| 2025-02-03 | $26.07 | $26.48 | $25.24 | $26.20 | $26.20 | 146,420 |
| 2025-01-31 | $27.41 | $28.20 | $26.90 | $27.15 | $27.15 | 190,575 |
| 2025-01-30 | $27.69 | $27.97 | $26.30 | $27.26 | $27.26 | 194,749 |
| 2025-01-29 | $27.93 | $27.93 | $27.38 | $27.59 | $27.59 | 117,549 |
| 2025-01-28 | $27.62 | $27.90 | $27.34 | $27.71 | $27.71 | 55,206 |
| 2025-01-27 | $28.01 | $28.03 | $27.45 | $27.86 | $27.86 | 106,701 |
| 2025-01-24 | $28.79 | $28.83 | $28.08 | $28.16 | $28.16 | 111,753 |
| 2025-01-23 | $28.51 | $28.81 | $27.95 | $28.56 | $28.56 | 136,883 |
| 2025-01-22 | $28.00 | $28.59 | $27.78 | $28.35 | $28.35 | 105,455 |
| 2025-01-21 | $27.06 | $28.43 | $26.62 | $28.09 | $28.09 | 165,105 |
| 2025-01-17 | $26.82 | $26.85 | $26.34 | $26.50 | $26.50 | 114,444 |
| 2025-01-16 | $26.35 | $26.82 | $26.32 | $26.47 | $26.47 | 119,157 |
| 2025-01-15 | $27.00 | $27.11 | $26.28 | $26.53 | $26.53 | 242,707 |
| 2025-01-14 | $26.98 | $27.08 | $26.05 | $26.49 | $26.49 | 121,357 |
| 2025-01-13 | $27.08 | $27.13 | $26.45 | $26.80 | $26.80 | 162,689 |
| 2025-01-10 | $27.90 | $27.90 | $26.70 | $27.05 | $27.05 | 157,663 |
| 2025-01-08 | $28.75 | $29.08 | $28.55 | $28.62 | $28.62 | 171,178 |
| 2025-01-07 | $29.47 | $29.73 | $28.86 | $29.02 | $29.02 | 103,915 |
| 2025-01-06 | $30.52 | $30.52 | $29.41 | $29.50 | $29.50 | 121,890 |
| 2025-01-03 | $30.65 | $30.73 | $30.13 | $30.13 | $30.13 | 83,634 |
| 2025-01-02 | $30.48 | $30.95 | $30.22 | $30.74 | $30.74 | 81,798 |
| 2024-12-31 | $30.26 | $30.79 | $30.15 | $30.48 | $30.48 | 142,133 |
| 2024-12-30 | $29.86 | $30.46 | $29.50 | $30.25 | $30.25 | 209,125 |
| 2024-12-27 | $30.72 | $30.80 | $29.80 | $30.02 | $30.02 | 95,770 |
| 2024-12-26 | $31.00 | $31.03 | $30.60 | $30.90 | $30.90 | 38,882 |
| 2024-12-24 | $29.70 | $31.57 | $29.58 | $31.26 | $31.26 | 50,484 |
| 2024-12-23 | $29.65 | $30.11 | $29.28 | $29.82 | $29.82 | 139,940 |
| 2024-12-20 | $28.75 | $30.22 | $28.64 | $29.95 | $29.95 | 156,496 |
| 2024-12-19 | $29.66 | $29.91 | $28.99 | $29.03 | $29.03 | 84,749 |
| 2024-12-18 | $30.95 | $31.16 | $29.59 | $29.66 | $29.66 | 160,544 |
| 2024-12-17 | $30.65 | $31.21 | $30.65 | $31.13 | $31.13 | 52,888 |
| 2024-12-16 | $31.42 | $31.58 | $30.63 | $30.94 | $30.94 | 62,972 |
| 2024-12-13 | $30.94 | $31.67 | $30.82 | $31.39 | $31.39 | 83,370 |
| 2024-12-12 | $31.32 | $31.50 | $30.88 | $31.00 | $31.00 | 62,128 |
| 2024-12-11 | $31.56 | $31.56 | $30.96 | $31.34 | $31.34 | 55,594 |
| 2024-12-10 | $31.94 | $32.04 | $31.25 | $31.44 | $31.44 | 91,149 |
| 2024-12-09 | $31.59 | $32.26 | $31.59 | $31.79 | $31.79 | 119,432 |
| 2024-12-06 | $32.77 | $33.13 | $31.53 | $31.57 | $31.57 | 84,980 |
| 2024-12-05 | $32.10 | $32.99 | $32.10 | $32.76 | $32.76 | 131,519 |
| 2024-12-04 | $31.50 | $32.31 | $31.50 | $32.10 | $32.10 | 120,650 |
| 2024-12-03 | $32.35 | $32.35 | $31.74 | $31.79 | $31.79 | 119,663 |
| 2024-12-02 | $32.62 | $32.68 | $31.56 | $32.17 | $32.17 | 162,699 |
| 2024-11-29 | $32.18 | $33.06 | $32.06 | $32.69 | $32.69 | 190,294 |
| 2024-11-27 | $30.20 | $31.42 | $29.98 | $30.99 | $30.99 | 116,096 |
| 2024-11-26 | $31.66 | $31.66 | $30.09 | $30.12 | $30.12 | 106,197 |
| 2024-11-25 | $31.38 | $32.52 | $31.12 | $32.03 | $32.03 | 220,650 |
| 2024-11-22 | $29.33 | $31.44 | $29.25 | $31.28 | $31.28 | 184,133 |
| 2024-11-21 | $29.60 | $29.90 | $28.79 | $29.24 | $29.24 | 146,975 |
| 2024-11-20 | $29.47 | $29.73 | $29.12 | $29.60 | $29.60 | 76,425 |
| 2024-11-19 | $28.91 | $29.55 | $28.56 | $29.35 | $29.35 | 100,006 |
| 2024-11-18 | $28.11 | $29.23 | $27.94 | $28.96 | $28.96 | 144,834 |
| 2024-11-15 | $28.60 | $28.63 | $27.94 | $28.14 | $28.14 | 117,986 |
| 2024-11-14 | $29.50 | $29.61 | $28.75 | $28.76 | $28.76 | 303,796 |
| 2024-11-13 | $28.34 | $29.39 | $28.17 | $29.35 | $29.35 | 177,417 |
| 2024-11-12 | $28.74 | $28.78 | $28.07 | $28.37 | $28.37 | 183,425 |
| 2024-11-11 | $28.78 | $29.15 | $28.63 | $28.79 | $28.79 | 130,993 |
| 2024-11-08 | $29.00 | $30.18 | $28.58 | $28.79 | $28.79 | 159,298 |
| 2024-11-07 | $29.44 | $29.79 | $28.96 | $29.20 | $29.20 | 220,261 |
| 2024-11-06 | $27.72 | $29.59 | $27.33 | $29.26 | $29.26 | 517,134 |
| 2024-11-05 | $29.97 | $30.77 | $29.97 | $30.76 | $30.76 | 80,043 |
| 2024-11-04 | $30.65 | $31.01 | $30.04 | $30.07 | $30.07 | 54,062 |
| 2024-11-01 | $29.94 | $30.80 | $29.94 | $30.51 | $30.51 | 46,352 |
| 2024-10-31 | $30.45 | $31.14 | $29.92 | $29.97 | $29.97 | 148,184 |
| 2024-10-30 | $29.71 | $30.82 | $29.60 | $30.80 | $30.80 | 105,317 |
| 2024-10-29 | $30.61 | $30.61 | $29.28 | $29.83 | $29.83 | 181,955 |
| 2024-10-28 | $30.34 | $30.63 | $29.94 | $30.61 | $30.61 | 137,700 |
| 2024-10-25 | $30.25 | $30.81 | $30.19 | $30.44 | $30.44 | 120,430 |
| 2024-10-24 | $31.22 | $31.41 | $30.15 | $30.30 | $30.30 | 204,121 |
| 2024-10-23 | $31.98 | $31.98 | $31.04 | $31.21 | $31.21 | 236,381 |
| 2024-10-22 | $31.89 | $32.09 | $31.50 | $31.92 | $31.92 | 268,894 |
| 2024-10-21 | $31.56 | $31.89 | $31.25 | $31.81 | $31.81 | 164,358 |
| 2024-10-18 | $30.59 | $31.56 | $30.48 | $31.51 | $31.51 | 112,132 |
| 2024-10-17 | $30.80 | $31.03 | $30.20 | $30.40 | $30.40 | 311,990 |
| 2024-10-16 | $30.18 | $31.00 | $29.96 | $30.85 | $30.85 | 214,304 |
| 2024-10-15 | $29.94 | $30.22 | $29.89 | $30.17 | $30.17 | 105,110 |
| 2024-10-14 | $30.26 | $30.26 | $29.67 | $30.07 | $30.07 | 18,576 |
| 2024-10-11 | $29.16 | $30.01 | $29.06 | $30.01 | $30.01 | 65,683 |
| 2024-10-10 | $29.21 | $29.64 | $28.80 | $29.05 | $29.05 | 77,213 |
| 2024-10-09 | $29.73 | $29.86 | $29.28 | $29.30 | $29.30 | 95,453 |
| 2024-10-08 | $30.03 | $30.07 | $29.66 | $29.87 | $29.87 | 150,896 |
| 2024-10-07 | $29.96 | $30.45 | $29.88 | $30.13 | $30.13 | 105,515 |
| 2024-10-04 | $29.91 | $30.18 | $29.64 | $30.05 | $30.05 | 130,382 |
| 2024-10-03 | $29.21 | $29.69 | $29.00 | $29.57 | $29.57 | 89,842 |
| 2024-10-02 | $29.07 | $29.52 | $28.90 | $29.17 | $29.17 | 60,992 |
| 2024-10-01 | $28.82 | $29.34 | $28.63 | $29.10 | $29.10 | 53,100 |
| 2024-09-30 | $29.82 | $29.93 | $28.66 | $29.05 | $29.05 | 131,112 |
| 2024-09-27 | $30.07 | $30.54 | $29.73 | $29.73 | $29.73 | 65,953 |
| 2024-09-26 | $29.02 | $30.39 | $28.87 | $30.17 | $30.17 | 167,063 |
| 2024-09-25 | $29.74 | $29.85 | $28.37 | $28.57 | $28.57 | 177,078 |
| 2024-09-24 | $29.00 | $29.91 | $28.70 | $29.68 | $29.68 | 167,539 |
| 2024-09-23 | $28.74 | $29.02 | $28.54 | $28.81 | $28.81 | 111,831 |
| 2024-09-20 | $28.17 | $28.82 | $27.88 | $28.73 | $28.73 | 386,460 |
| 2024-09-19 | $27.60 | $28.75 | $27.59 | $28.45 | $28.45 | 345,532 |
| 2024-09-18 | $27.17 | $27.36 | $24.94 | $26.96 | $26.96 | 241,823 |
| 2024-09-17 | $26.01 | $27.17 | $26.01 | $27.07 | $27.07 | 114,014 |
| 2024-09-16 | $25.91 | $25.98 | $25.57 | $25.89 | $25.89 | 113,462 |
| 2024-09-13 | $26.51 | $26.51 | $25.68 | $25.71 | $25.71 | 83,950 |
| 2024-09-12 | $26.46 | $26.86 | $26.14 | $26.20 | $26.20 | 142,685 |
| 2024-09-11 | $26.40 | $26.75 | $25.72 | $26.51 | $26.51 | 117,058 |
| 2024-09-10 | $26.21 | $26.36 | $25.79 | $26.34 | $26.34 | 473,861 |
| 2024-09-09 | $25.70 | $26.26 | $25.39 | $26.26 | $26.26 | 87,668 |
| 2024-09-06 | $25.42 | $25.62 | $24.95 | $25.41 | $25.41 | 188,943 |
| 2024-09-05 | $25.17 | $25.93 | $24.82 | $25.55 | $25.55 | 180,711 |
| 2024-09-04 | $25.90 | $25.99 | $24.97 | $25.13 | $25.13 | 178,534 |
| 2024-09-03 | $26.58 | $26.87 | $25.61 | $25.86 | $25.86 | 169,045 |
| 2024-08-30 | $26.99 | $26.99 | $26.74 | $26.85 | $26.85 | 50,676 |
| 2024-08-29 | $27.07 | $27.11 | $26.60 | $26.73 | $26.73 | 79,666 |
| 2024-08-28 | $27.06 | $27.18 | $26.54 | $26.74 | $26.74 | 89,202 |
| 2024-08-27 | $27.06 | $27.18 | $26.66 | $27.06 | $27.06 | 116,876 |
| 2024-08-26 | $27.12 | $27.39 | $26.76 | $27.18 | $27.18 | 88,839 |
| 2024-08-23 | $27.02 | $27.37 | $26.78 | $27.13 | $27.13 | 148,205 |
| 2024-08-22 | $27.63 | $27.63 | $26.94 | $27.03 | $27.03 | 59,588 |
| 2024-08-21 | $27.45 | $27.62 | $27.26 | $27.43 | $27.43 | 39,332 |
| 2024-08-20 | $27.40 | $27.68 | $26.85 | $27.23 | $27.23 | 63,607 |
| 2024-08-19 | $26.77 | $27.60 | $26.68 | $27.38 | $27.38 | 64,066 |
| 2024-08-16 | $26.85 | $26.94 | $26.48 | $26.69 | $26.69 | 59,384 |
| 2024-08-15 | $27.19 | $27.24 | $26.67 | $26.86 | $26.86 | 166,392 |
| 2024-08-14 | $26.82 | $26.89 | $26.51 | $26.80 | $26.80 | 113,447 |
| 2024-08-13 | $26.77 | $26.96 | $26.45 | $26.82 | $26.82 | 55,589 |
| 2024-08-12 | $27.36 | $27.36 | $26.50 | $26.77 | $26.77 | 69,901 |
| 2024-08-09 | $27.88 | $27.88 | $27.14 | $27.28 | $27.28 | 77,540 |
| 2024-08-08 | $27.97 | $29.32 | $27.58 | $27.95 | $27.95 | 139,782 |
| 2024-08-07 | $28.38 | $28.53 | $27.03 | $27.26 | $27.26 | 101,936 |
| 2024-08-06 | $27.32 | $28.19 | $27.32 | $27.77 | $27.77 | 62,465 |
| 2024-08-05 | $26.98 | $28.11 | $26.94 | $27.20 | $27.20 | 56,377 |
| 2024-08-02 | $28.44 | $28.44 | $27.17 | $27.87 | $27.87 | 290,574 |
| 2024-08-01 | $30.08 | $30.13 | $28.65 | $28.98 | $28.98 | 153,574 |
| 2024-07-31 | $30.62 | $30.84 | $29.90 | $30.07 | $30.07 | 116,037 |
| 2024-07-30 | $30.38 | $30.53 | $29.94 | $30.26 | $30.26 | 68,947 |
| 2024-07-29 | $30.66 | $30.84 | $30.21 | $30.49 | $30.49 | 47,483 |
| 2024-07-26 | $30.50 | $31.01 | $30.22 | $30.42 | $30.42 | 35,779 |
| 2024-07-25 | $31.41 | $31.41 | $30.03 | $30.32 | $30.32 | 91,499 |
| 2024-07-24 | $32.63 | $32.70 | $31.44 | $31.44 | $31.44 | 35,039 |
| 2024-07-23 | $32.13 | $32.96 | $31.83 | $32.93 | $32.93 | 26,790 |
| 2024-07-22 | $32.00 | $32.45 | $31.98 | $32.04 | $32.04 | 39,609 |
| 2024-07-19 | $31.67 | $32.18 | $31.67 | $32.09 | $32.09 | 53,026 |
| 2024-07-18 | $32.40 | $32.72 | $31.98 | $32.15 | $32.15 | 47,075 |
| 2024-07-17 | $33.70 | $33.78 | $32.28 | $32.34 | $32.34 | 59,059 |
| 2024-07-16 | $33.50 | $34.32 | $33.17 | $34.06 | $34.06 | 122,788 |
| 2024-07-15 | $33.28 | $33.72 | $32.84 | $33.28 | $33.28 | 51,247 |
| 2024-07-12 | $33.54 | $33.54 | $33.09 | $33.31 | $33.31 | 73,630 |
| 2024-07-11 | $32.85 | $33.59 | $32.58 | $33.38 | $33.38 | 27,451 |
| 2024-07-10 | $32.24 | $32.77 | $32.24 | $32.61 | $32.61 | 34,925 |
| 2024-07-09 | $32.55 | $32.76 | $31.93 | $32.25 | $32.25 | 56,454 |
| 2024-07-08 | $32.13 | $32.81 | $31.84 | $32.76 | $32.76 | 42,476 |
| 2024-07-05 | $32.09 | $32.41 | $31.58 | $31.58 | $31.58 | 33,043 |
| 2024-07-03 | $32.76 | $32.82 | $32.31 | $32.34 | $32.34 | 12,344 |
| 2024-07-02 | $32.20 | $32.77 | $32.04 | $32.67 | $32.67 | 50,533 |
| 2024-07-01 | $32.61 | $32.61 | $32.07 | $32.36 | $32.36 | 36,357 |
| 2024-06-28 | $32.49 | $32.90 | $32.26 | $32.31 | $32.31 | 90,562 |
| 2024-06-27 | $31.71 | $32.49 | $31.71 | $32.44 | $32.44 | 68,193 |
| 2024-06-26 | $30.48 | $31.59 | $30.48 | $31.59 | $31.59 | 39,700 |
| 2024-06-25 | $30.29 | $30.85 | $30.19 | $30.76 | $30.76 | 69,123 |
| 2024-06-24 | $30.55 | $30.85 | $30.37 | $30.38 | $30.38 | 100,225 |
| 2024-06-21 | $30.66 | $30.92 | $30.32 | $30.70 | $30.70 | 175,906 |
| 2024-06-20 | $31.20 | $31.60 | $30.73 | $30.79 | $30.79 | 44,977 |
| 2024-06-18 | $31.64 | $31.72 | $31.02 | $31.46 | $31.46 | 98,257 |
| 2024-06-17 | $31.39 | $31.87 | $31.35 | $31.65 | $31.65 | 211,091 |
| 2024-06-14 | $31.59 | $31.67 | $31.02 | $31.51 | $31.51 | 120,057 |
| 2024-06-13 | $32.73 | $32.75 | $31.94 | $32.01 | $32.01 | 142,226 |
| 2024-06-12 | $33.14 | $33.49 | $32.82 | $32.97 | $32.97 | 68,989 |
| 2024-06-11 | $32.67 | $32.76 | $32.12 | $32.56 | $32.56 | 103,383 |
| 2024-06-10 | $32.55 | $32.77 | $31.92 | $32.75 | $32.75 | 49,924 |
| 2024-06-07 | $32.69 | $33.15 | $32.63 | $32.83 | $32.83 | 108,043 |
| 2024-06-06 | $32.25 | $32.97 | $32.25 | $32.80 | $32.80 | 93,644 |
| 2024-06-05 | $32.29 | $33.08 | $31.83 | $32.51 | $32.51 | 117,148 |
| 2024-06-04 | $31.55 | $32.31 | $31.53 | $32.28 | $32.28 | 76,577 |
| 2024-06-03 | $31.84 | $32.09 | $31.69 | $31.72 | $31.72 | 79,447 |
| 2024-05-31 | $31.36 | $32.03 | $31.36 | $31.83 | $31.83 | 103,831 |
| 2024-05-30 | $30.82 | $31.05 | $30.66 | $30.99 | $30.99 | 134,422 |
| 2024-05-29 | $30.70 | $31.27 | $30.70 | $30.73 | $30.73 | 169,138 |
| 2024-05-28 | $31.89 | $32.05 | $31.09 | $31.12 | $31.12 | 72,076 |
| 2024-05-24 | $31.66 | $32.01 | $31.54 | $31.87 | $31.87 | 41,506 |
| 2024-05-23 | $32.77 | $32.77 | $31.43 | $31.55 | $31.55 | 80,417 |
| 2024-05-22 | $32.39 | $33.29 | $32.26 | $32.52 | $32.52 | 69,407 |
| 2024-05-21 | $34.60 | $34.60 | $32.66 | $33.01 | $33.01 | 207,365 |
| 2024-05-20 | $34.75 | $34.75 | $33.93 | $34.49 | $34.49 | 100,400 |
| 2024-05-17 | $34.43 | $35.42 | $34.16 | $34.77 | $34.77 | 257,387 |
| 2024-05-16 | $34.38 | $34.89 | $33.05 | $34.59 | $34.59 | 282,504 |
| 2024-05-15 | $33.35 | $33.57 | $32.55 | $32.89 | $32.89 | 361,322 |
| 2024-05-14 | $33.93 | $34.58 | $33.09 | $33.12 | $33.12 | 110,181 |
| 2024-05-13 | $33.95 | $34.03 | $33.13 | $33.77 | $33.77 | 217,482 |
| 2024-05-10 | $33.62 | $33.75 | $33.24 | $33.70 | $33.70 | 216,644 |
| 2024-05-09 | $33.51 | $33.65 | $33.12 | $33.65 | $33.65 | 70,422 |
| 2024-05-08 | $32.84 | $33.40 | $32.73 | $33.39 | $33.39 | 41,301 |
| 2024-05-07 | $32.50 | $33.29 | $32.50 | $32.99 | $32.99 | 99,932 |
| 2024-05-06 | $32.45 | $32.75 | $32.12 | $32.73 | $32.73 | 223,920 |
| 2024-05-03 | $32.73 | $32.75 | $31.85 | $32.12 | $32.12 | 129,100 |
| 2024-05-02 | $32.03 | $32.49 | $31.49 | $32.47 | $32.47 | 60,281 |
| 2024-05-01 | $32.80 | $32.87 | $32.06 | $32.18 | $32.18 | 84,217 |
| 2024-04-30 | $32.50 | $33.20 | $32.49 | $32.90 | $32.90 | 74,438 |
| 2024-04-29 | $33.19 | $33.19 | $32.70 | $32.81 | $32.81 | 58,385 |
| 2024-04-26 | $32.74 | $33.19 | $32.74 | $33.03 | $33.03 | 120,472 |
| 2024-04-25 | $33.02 | $33.18 | $32.37 | $32.80 | $32.80 | 126,876 |
| 2024-04-24 | $33.27 | $33.58 | $32.69 | $33.34 | $33.34 | 375,336 |
| 2024-04-23 | $31.69 | $33.15 | $31.69 | $32.99 | $32.99 | 327,873 |
| 2024-04-22 | $30.98 | $31.90 | $30.98 | $31.52 | $31.52 | 127,267 |
| 2024-04-19 | $31.34 | $31.87 | $30.74 | $31.09 | $31.09 | 121,847 |
| 2024-04-18 | $30.23 | $32.13 | $30.23 | $31.55 | $31.55 | 139,793 |
| 2024-04-17 | $29.92 | $30.29 | $29.78 | $30.29 | $30.29 | 270,344 |
| 2024-04-16 | $29.80 | $30.23 | $29.80 | $29.95 | $29.95 | 145,651 |
| 2024-04-15 | $30.48 | $30.59 | $29.90 | $30.08 | $30.08 | 127,861 |
| 2024-04-12 | $30.99 | $31.13 | $30.15 | $30.29 | $30.29 | 125,296 |
| 2024-04-11 | $31.39 | $31.52 | $31.06 | $31.20 | $31.20 | 201,857 |
| 2024-04-10 | $32.01 | $32.01 | $31.43 | $31.44 | $31.44 | 141,452 |
| 2024-04-09 | $32.26 | $32.74 | $31.98 | $32.74 | $32.74 | 157,519 |
| 2024-04-08 | $32.72 | $32.72 | $32.11 | $32.25 | $32.25 | 146,145 |
| 2024-04-05 | $33.07 | $33.12 | $32.47 | $32.53 | $32.53 | 127,567 |
| 2024-04-04 | $33.73 | $33.75 | $32.88 | $32.92 | $32.92 | 148,390 |
| 2024-04-03 | $33.47 | $34.21 | $33.45 | $33.55 | $33.55 | 104,251 |
| 2024-04-02 | $33.47 | $33.82 | $33.13 | $33.69 | $33.69 | 82,422 |
| 2024-04-01 | $33.96 | $34.36 | $33.30 | $33.63 | $33.63 | 108,117 |
| 2024-03-28 | $33.98 | $35.33 | $33.34 | $33.72 | $33.72 | 237,352 |
| 2024-03-27 | $35.38 | $36.02 | $35.36 | $35.77 | $35.77 | 206,025 |
| 2024-03-26 | $36.61 | $36.61 | $34.82 | $35.19 | $35.19 | 129,582 |
| 2024-03-25 | $36.95 | $37.14 | $36.48 | $36.85 | $36.85 | 99,378 |
| 2024-03-22 | $37.30 | $37.34 | $36.68 | $36.93 | $36.93 | 66,738 |
| 2024-03-21 | $36.96 | $37.54 | $36.96 | $37.07 | $37.07 | 29,901 |
| 2024-03-20 | $36.20 | $37.14 | $36.20 | $36.90 | $36.90 | 33,688 |
| 2024-03-19 | $36.08 | $36.69 | $35.83 | $35.96 | $35.96 | 30,112 |
| 2024-03-18 | $36.45 | $36.75 | $36.14 | $36.14 | $36.14 | 81,765 |
| 2024-03-15 | $36.61 | $37.50 | $36.14 | $36.53 | $36.53 | 71,903 |
| 2024-03-14 | $36.10 | $37.00 | $35.75 | $36.96 | $36.96 | 63,116 |
| 2024-03-13 | $36.85 | $36.89 | $36.16 | $36.18 | $36.18 | 36,914 |
| 2024-03-12 | $37.03 | $37.05 | $36.20 | $36.71 | $36.71 | 34,395 |
| 2024-03-11 | $37.65 | $37.65 | $36.53 | $36.70 | $36.70 | 107,882 |
| 2024-03-08 | $37.75 | $38.85 | $37.47 | $37.49 | $37.49 | 75,344 |
| 2024-03-07 | $37.46 | $38.05 | $37.26 | $37.92 | $37.92 | 129,542 |
| 2024-03-06 | $37.17 | $37.69 | $37.04 | $37.38 | $37.38 | 57,530 |
| 2024-03-05 | $37.14 | $38.08 | $36.95 | $37.18 | $37.18 | 58,318 |
| 2024-03-04 | $38.99 | $38.99 | $37.47 | $37.52 | $37.52 | 56,505 |
| 2024-03-01 | $38.01 | $39.04 | $37.46 | $38.57 | $38.57 | 21,048 |
| 2024-02-29 | $38.10 | $38.41 | $37.68 | $37.70 | $37.70 | 75,501 |
| 2024-02-28 | $37.56 | $38.86 | $37.56 | $38.15 | $38.15 | 42,074 |
| 2024-02-27 | $38.04 | $38.04 | $37.20 | $37.53 | $37.53 | 48,395 |
| 2024-02-26 | $37.20 | $37.80 | $36.91 | $37.76 | $37.76 | 81,487 |
| 2024-02-23 | $37.28 | $37.54 | $37.19 | $37.24 | $37.24 | 21,601 |
| 2024-02-22 | $37.72 | $38.05 | $37.17 | $37.42 | $37.42 | 86,853 |
| 2024-02-21 | $38.13 | $38.26 | $37.16 | $37.65 | $37.65 | 55,351 |
| 2024-02-20 | $38.94 | $39.58 | $37.91 | $37.98 | $37.98 | 102,793 |
| 2024-02-16 | $38.93 | $39.59 | $38.64 | $39.27 | $39.27 | 84,333 |
| 2024-02-15 | $38.14 | $39.43 | $37.60 | $39.24 | $39.24 | 60,331 |
| 2024-02-14 | $39.03 | $39.11 | $37.80 | $37.84 | $37.84 | 98,613 |
| 2024-02-13 | $39.48 | $39.56 | $38.51 | $38.77 | $38.77 | 56,695 |
| 2024-02-12 | $40.53 | $41.19 | $39.80 | $40.01 | $40.01 | 43,569 |
| 2024-02-09 | $40.69 | $40.79 | $38.95 | $40.20 | $40.20 | 68,013 |
| 2024-02-08 | $41.20 | $41.46 | $40.41 | $41.10 | $41.10 | 97,826 |
| 2024-02-07 | $42.35 | $43.53 | $39.78 | $43.50 | $43.50 | 387,838 |
| 2024-02-06 | $43.00 | $44.11 | $42.92 | $43.74 | $43.74 | 50,504 |
| 2024-02-05 | $43.24 | $43.33 | $42.59 | $42.85 | $42.85 | 29,465 |
| 2024-02-02 | $43.31 | $43.58 | $43.00 | $43.43 | $43.43 | 32,517 |
| 2024-02-01 | $43.17 | $43.88 | $42.95 | $43.86 | $43.86 | 51,163 |
| 2024-01-31 | $43.94 | $43.94 | $42.61 | $42.81 | $42.81 | 57,648 |
| 2024-01-30 | $44.61 | $44.70 | $43.80 | $44.11 | $44.11 | 20,289 |
| 2024-01-29 | $44.01 | $44.39 | $43.36 | $44.34 | $44.34 | 25,335 |
| 2024-01-26 | $43.81 | $43.93 | $43.49 | $43.82 | $43.82 | 28,995 |
| 2024-01-25 | $43.19 | $43.66 | $43.04 | $43.43 | $43.43 | 45,352 |
| 2024-01-24 | $44.10 | $44.10 | $42.45 | $42.68 | $42.68 | 68,760 |
| 2024-01-23 | $43.25 | $43.66 | $42.89 | $43.59 | $43.59 | 21,019 |
| 2024-01-22 | $42.92 | $43.65 | $42.54 | $42.89 | $42.89 | 60,581 |
| 2024-01-19 | $42.59 | $43.26 | $42.32 | $43.11 | $43.11 | 21,417 |
| 2024-01-18 | $42.14 | $42.89 | $42.14 | $42.58 | $42.58 | 57,064 |
| 2024-01-17 | $41.33 | $41.80 | $40.90 | $41.77 | $41.77 | 31,447 |
| 2024-01-16 | $42.22 | $42.24 | $41.19 | $41.96 | $41.96 | 31,610 |
| 2024-01-12 | $42.21 | $43.05 | $42.15 | $42.70 | $42.70 | 35,743 |
| 2024-01-11 | $42.00 | $42.07 | $41.26 | $41.91 | $41.91 | 126,721 |
| 2024-01-10 | $41.05 | $42.36 | $41.05 | $41.92 | $41.92 | 32,206 |
| 2024-01-09 | $40.90 | $41.27 | $40.43 | $41.15 | $41.15 | 23,045 |
| 2024-01-08 | $40.65 | $41.73 | $40.38 | $41.27 | $41.27 | 37,197 |
| 2024-01-05 | $40.98 | $41.59 | $40.77 | $40.97 | $40.97 | 26,483 |
| 2024-01-04 | $41.42 | $41.75 | $41.00 | $41.15 | $41.15 | 33,560 |
| 2024-01-03 | $41.88 | $42.06 | $41.37 | $41.61 | $41.61 | 29,046 |
| 2024-01-02 | $42.81 | $43.18 | $42.16 | $42.46 | $42.46 | 80,583 |
| 2023-12-29 | $43.70 | $43.70 | $43.07 | $43.07 | $43.07 | 18,282 |
| 2023-12-28 | $43.39 | $43.66 | $42.88 | $43.61 | $43.61 | 65,302 |
| 2023-12-27 | $43.72 | $44.07 | $43.24 | $43.46 | $43.46 | 24,517 |
| 2023-12-26 | $43.00 | $44.30 | $42.59 | $43.87 | $43.87 | 39,021 |
| 2023-12-22 | $43.54 | $43.62 | $42.90 | $42.94 | $42.94 | 40,746 |
| 2023-12-21 | $43.17 | $43.95 | $42.85 | $43.14 | $43.14 | 93,882 |
| 2023-12-20 | $44.12 | $44.58 | $42.74 | $42.80 | $42.80 | 105,683 |
| 2023-12-19 | $43.01 | $44.12 | $43.01 | $44.05 | $44.05 | 88,939 |
| 2023-12-18 | $42.94 | $42.94 | $42.13 | $42.80 | $42.80 | 106,377 |
| 2023-12-15 | $42.90 | $43.06 | $42.48 | $42.92 | $42.92 | 78,381 |
| 2023-12-14 | $41.42 | $42.92 | $41.42 | $42.61 | $42.61 | 97,897 |
| 2023-12-13 | $40.30 | $41.50 | $39.81 | $41.37 | $41.37 | 48,054 |
| 2023-12-12 | $39.85 | $39.96 | $39.50 | $39.80 | $39.80 | 37,444 |
| 2023-12-11 | $38.75 | $40.11 | $38.50 | $40.01 | $40.01 | 55,937 |
| 2023-12-08 | $39.21 | $39.69 | $38.67 | $38.80 | $38.80 | 37,190 |
| 2023-12-07 | $39.43 | $39.99 | $39.07 | $39.19 | $39.19 | 76,948 |
| 2023-12-06 | $39.46 | $40.12 | $39.29 | $39.61 | $39.61 | 25,602 |
| 2023-12-05 | $39.93 | $40.01 | $38.82 | $39.03 | $39.03 | 35,068 |
| 2023-12-04 | $39.81 | $40.57 | $39.81 | $40.22 | $40.22 | 104,925 |
| 2023-12-01 | $39.34 | $40.39 | $39.34 | $40.16 | $40.16 | 39,912 |
| 2023-11-30 | $39.19 | $39.85 | $39.04 | $39.26 | $39.26 | 88,457 |
| 2023-11-29 | $38.89 | $39.47 | $38.73 | $39.16 | $39.16 | 30,976 |
| 2023-11-28 | $39.26 | $40.13 | $39.07 | $39.13 | $39.13 | 38,572 |
| 2023-11-27 | $39.50 | $39.63 | $39.09 | $39.35 | $39.35 | 58,658 |
| 2023-11-24 | $39.10 | $39.61 | $39.06 | $39.47 | $39.47 | 44,749 |
| 2023-11-22 | $38.78 | $39.23 | $38.78 | $38.99 | $38.99 | 24,598 |
| 2023-11-21 | $38.79 | $38.96 | $38.48 | $38.91 | $38.91 | 36,641 |
| 2023-11-20 | $38.81 | $39.07 | $38.51 | $39.00 | $39.00 | 63,295 |
| 2023-11-17 | $39.45 | $39.45 | $38.45 | $38.67 | $38.67 | 53,762 |
| 2023-11-16 | $38.66 | $39.19 | $38.30 | $38.83 | $38.83 | 124,054 |
| 2023-11-15 | $38.29 | $39.11 | $38.17 | $38.62 | $38.62 | 100,340 |
| 2023-11-14 | $37.03 | $38.89 | $37.03 | $38.57 | $38.57 | 106,541 |
| 2023-11-13 | $36.70 | $36.83 | $36.21 | $36.52 | $36.52 | 139,437 |
| 2023-11-10 | $35.91 | $37.08 | $35.59 | $37.04 | $37.04 | 84,677 |
| 2023-11-09 | $37.56 | $37.56 | $35.42 | $35.59 | $35.59 | 72,702 |
| 2023-11-08 | $33.98 | $37.34 | $33.98 | $37.23 | $37.23 | 184,497 |
| 2023-11-07 | $34.21 | $34.24 | $33.80 | $33.83 | $33.83 | 55,556 |
| 2023-11-06 | $34.54 | $34.58 | $33.66 | $34.46 | $34.46 | 133,891 |
| 2023-11-03 | $34.59 | $35.24 | $34.27 | $34.40 | $34.40 | 90,733 |
| 2023-11-02 | $33.99 | $34.59 | $33.14 | $33.37 | $33.37 | 196,692 |
| 2023-11-01 | $33.74 | $34.25 | $33.02 | $33.28 | $33.28 | 85,394 |
| 2023-10-31 | $33.94 | $33.94 | $33.30 | $33.71 | $33.71 | 189,773 |
| 2023-10-30 | $34.58 | $35.00 | $34.04 | $34.15 | $34.15 | 114,821 |
| 2023-10-27 | $34.40 | $34.64 | $34.07 | $34.53 | $34.53 | 71,935 |
| 2023-10-26 | $35.02 | $35.31 | $34.13 | $34.39 | $34.39 | 105,744 |
| 2023-10-25 | $35.14 | $35.56 | $34.99 | $35.15 | $35.15 | 59,892 |
| 2023-10-24 | $35.27 | $35.55 | $34.77 | $35.46 | $35.46 | 50,839 |
| 2023-10-23 | $35.40 | $36.03 | $35.20 | $35.34 | $35.34 | 78,455 |
| 2023-10-20 | $35.93 | $36.14 | $35.02 | $35.45 | $35.45 | 48,013 |
| 2023-10-19 | $36.23 | $36.75 | $35.88 | $36.04 | $36.04 | 196,144 |
| 2023-10-18 | $38.14 | $38.14 | $35.97 | $36.02 | $36.02 | 70,733 |
| 2023-10-17 | $38.27 | $38.81 | $38.18 | $38.53 | $38.53 | 134,768 |
| 2023-10-16 | $39.30 | $39.40 | $38.42 | $38.46 | $38.46 | 72,710 |
| 2023-10-13 | $39.76 | $39.76 | $38.94 | $39.29 | $39.29 | 114,081 |
| 2023-10-12 | $41.12 | $41.12 | $39.41 | $39.54 | $39.54 | 18,140 |
| 2023-10-11 | $40.70 | $41.08 | $40.50 | $40.81 | $40.81 | 24,617 |
| 2023-10-10 | $39.94 | $40.82 | $39.94 | $40.40 | $40.40 | 22,738 |
| 2023-10-09 | $40.17 | $40.17 | $39.53 | $39.85 | $39.85 | 15,488 |
| 2023-10-06 | $39.79 | $40.32 | $39.38 | $40.16 | $40.16 | 68,938 |
| 2023-10-05 | $39.73 | $40.40 | $39.73 | $40.17 | $40.17 | 23,365 |
| 2023-10-04 | $39.90 | $39.90 | $39.12 | $39.77 | $39.77 | 47,570 |
| 2023-10-03 | $40.20 | $40.42 | $39.33 | $39.95 | $39.95 | 46,148 |
| 2023-10-02 | $42.17 | $42.28 | $40.02 | $40.08 | $40.08 | 47,664 |
| 2023-09-29 | $43.48 | $43.50 | $42.58 | $42.62 | $42.62 | 38,310 |
| 2023-09-28 | $43.45 | $43.60 | $43.17 | $43.24 | $43.24 | 32,424 |
| 2023-09-27 | $43.34 | $43.47 | $42.76 | $42.77 | $42.77 | 18,946 |
| 2023-09-26 | $44.12 | $44.32 | $43.05 | $43.12 | $43.12 | 50,681 |
| 2023-09-25 | $44.00 | $44.67 | $44.00 | $44.41 | $44.41 | 27,176 |
| 2023-09-22 | $43.07 | $44.68 | $43.07 | $44.20 | $44.20 | 27,901 |
| 2023-09-21 | $43.56 | $44.20 | $42.67 | $42.72 | $42.72 | 185,238 |
| 2023-09-20 | $43.57 | $44.47 | $43.57 | $44.11 | $44.11 | 34,522 |
| 2023-09-19 | $45.35 | $45.35 | $42.21 | $43.40 | $43.40 | 32,346 |
| 2023-09-18 | $44.20 | $45.38 | $44.19 | $45.05 | $45.05 | 19,063 |
| 2023-09-15 | $43.65 | $44.43 | $43.65 | $44.29 | $44.29 | 25,735 |
| 2023-09-14 | $43.44 | $43.75 | $43.05 | $43.71 | $43.71 | 33,158 |
| 2023-09-13 | $43.73 | $43.73 | $42.49 | $43.01 | $43.01 | 34,165 |
| 2023-09-12 | $43.32 | $43.97 | $43.32 | $43.64 | $43.64 | 21,284 |
| 2023-09-11 | $43.02 | $43.31 | $42.39 | $43.22 | $43.22 | 96,132 |
| 2023-09-08 | $44.10 | $44.10 | $42.65 | $42.65 | $42.65 | 40,797 |
| 2023-09-07 | $44.64 | $44.72 | $43.61 | $43.94 | $43.94 | 34,016 |
| 2023-09-06 | $44.98 | $44.98 | $44.11 | $44.51 | $44.51 | 24,915 |
| 2023-09-05 | $45.00 | $45.18 | $44.59 | $44.92 | $44.92 | 20,234 |
| 2023-09-01 | $45.22 | $45.22 | $44.14 | $45.00 | $45.00 | 27,170 |
| 2023-08-31 | $44.00 | $45.23 | $44.00 | $44.84 | $44.84 | 55,060 |
| 2023-08-30 | $43.91 | $44.16 | $43.55 | $43.95 | $43.95 | 18,914 |
| 2023-08-29 | $42.74 | $43.85 | $42.74 | $43.67 | $43.67 | 19,055 |
| 2023-08-28 | $42.75 | $42.95 | $42.49 | $42.89 | $42.89 | 19,681 |
| 2023-08-25 | $42.69 | $43.11 | $42.35 | $42.94 | $42.94 | 15,821 |
| 2023-08-24 | $42.33 | $42.70 | $42.09 | $42.42 | $42.42 | 22,459 |
| 2023-08-23 | $41.46 | $42.29 | $41.41 | $42.22 | $42.22 | 26,586 |
| 2023-08-22 | $40.22 | $41.33 | $40.22 | $41.29 | $41.29 | 21,562 |
| 2023-08-21 | $40.82 | $40.82 | $39.81 | $40.23 | $40.23 | 16,540 |
| 2023-08-18 | $40.17 | $40.89 | $40.17 | $40.58 | $40.58 | 15,365 |
| 2023-08-17 | $40.58 | $41.10 | $40.40 | $40.59 | $40.59 | 14,813 |
| 2023-08-16 | $41.87 | $41.87 | $40.51 | $40.52 | $40.52 | 11,829 |
| 2023-08-15 | $42.19 | $42.51 | $41.50 | $41.56 | $41.56 | 13,380 |
| 2023-08-14 | $43.24 | $43.24 | $42.42 | $42.58 | $42.58 | 20,164 |
| 2023-08-11 | $43.21 | $43.92 | $43.21 | $43.50 | $43.50 | 61,023 |
| 2023-08-10 | $44.46 | $44.46 | $43.59 | $43.59 | $43.59 | 21,629 |
| 2023-08-09 | $42.24 | $44.62 | $41.73 | $44.36 | $44.36 | 51,252 |
| 2023-08-08 | $42.40 | $42.40 | $40.83 | $41.89 | $41.89 | 43,213 |
| 2023-08-07 | $42.52 | $42.85 | $42.45 | $42.73 | $42.73 | 10,406 |
| 2023-08-04 | $43.00 | $43.32 | $42.17 | $42.17 | $42.17 | 33,206 |
| 2023-08-03 | $43.43 | $43.43 | $42.62 | $42.78 | $42.78 | 13,535 |
| 2023-08-02 | $45.24 | $45.24 | $43.37 | $43.48 | $43.48 | 28,143 |
| 2023-08-01 | $45.07 | $45.86 | $44.54 | $45.68 | $45.68 | 26,717 |
| 2023-07-31 | $45.70 | $45.97 | $45.22 | $45.40 | $45.40 | 38,589 |
| 2023-07-28 | $44.81 | $45.68 | $44.81 | $45.42 | $45.42 | 29,186 |
| 2023-07-27 | $45.96 | $45.96 | $44.54 | $44.60 | $44.60 | 53,157 |
| 2023-07-26 | $44.88 | $46.28 | $44.88 | $45.73 | $45.73 | 49,867 |
| 2023-07-25 | $46.94 | $46.99 | $44.63 | $44.70 | $44.70 | 37,017 |
| 2023-07-24 | $47.27 | $47.39 | $46.94 | $46.97 | $46.97 | 11,697 |
| 2023-07-21 | $47.54 | $47.78 | $47.19 | $47.25 | $47.25 | 10,831 |
| 2023-07-20 | $48.30 | $48.30 | $47.21 | $47.42 | $47.42 | 13,569 |
| 2023-07-19 | $48.85 | $48.88 | $47.95 | $48.27 | $48.27 | 12,885 |
| 2023-07-18 | $48.31 | $48.89 | $47.96 | $48.73 | $48.73 | 15,886 |
| 2023-07-17 | $47.01 | $48.29 | $47.01 | $48.12 | $48.12 | 11,731 |
| 2023-07-14 | $47.81 | $47.81 | $46.90 | $47.07 | $47.07 | 16,722 |
| 2023-07-13 | $47.51 | $47.92 | $47.14 | $47.91 | $47.91 | 20,013 |
| 2023-07-12 | $46.35 | $47.63 | $46.35 | $47.40 | $47.40 | 33,396 |
| 2023-07-11 | $45.93 | $46.35 | $45.45 | $46.07 | $46.07 | 28,515 |
| 2023-07-10 | $44.70 | $45.81 | $44.68 | $45.63 | $45.63 | 14,151 |
| 2023-07-07 | $44.51 | $45.31 | $44.48 | $44.91 | $44.91 | 9,166 |
| 2023-07-06 | $44.94 | $44.94 | $44.51 | $44.58 | $44.58 | 10,579 |
| 2023-07-05 | $46.63 | $46.63 | $44.43 | $45.10 | $45.10 | 27,271 |
| 2023-07-03 | $46.30 | $47.63 | $45.88 | $46.41 | $46.41 | 422,228 |
| 2023-06-30 | $45.95 | $46.13 | $45.12 | $46.09 | $46.09 | 12,637 |
| 2023-06-29 | $45.00 | $45.78 | $45.00 | $45.66 | $45.66 | 15,380 |
| 2023-06-28 | $45.49 | $45.49 | $44.47 | $44.79 | $44.79 | 18,631 |
| 2023-06-27 | $45.34 | $45.82 | $44.94 | $45.39 | $45.39 | 31,397 |
| 2023-06-26 | $45.53 | $45.79 | $45.08 | $45.28 | $45.28 | 7,590 |
| 2023-06-23 | $46.80 | $46.80 | $45.25 | $45.70 | $45.70 | 10,914 |
| 2023-06-22 | $48.20 | $48.44 | $46.65 | $47.41 | $47.41 | 23,067 |
| 2023-06-21 | $46.87 | $48.26 | $46.79 | $48.11 | $48.11 | 75,390 |
| 2023-06-20 | $46.32 | $47.22 | $46.32 | $46.97 | $46.97 | 42,916 |
| 2023-06-16 | $44.57 | $45.86 | $44.56 | $45.69 | $45.69 | 50,335 |
| 2023-06-15 | $43.82 | $44.36 | $43.03 | $44.33 | $44.33 | 61,723 |
| 2023-06-14 | $44.52 | $44.68 | $42.81 | $43.73 | $43.73 | 16,507 |
| 2023-06-13 | $43.92 | $44.47 | $43.92 | $44.23 | $44.23 | 27,525 |
| 2023-06-12 | $43.20 | $43.76 | $42.97 | $43.36 | $43.36 | 29,909 |
| 2023-06-09 | $44.83 | $44.83 | $42.94 | $43.42 | $43.42 | 18,859 |
| 2023-06-08 | $44.74 | $44.74 | $44.25 | $44.44 | $44.44 | 13,732 |
| 2023-06-07 | $45.95 | $45.95 | $44.15 | $44.61 | $44.61 | 42,877 |
| 2023-06-06 | $45.07 | $45.76 | $45.07 | $45.72 | $45.72 | 185,232 |
| 2023-06-05 | $44.80 | $45.80 | $44.64 | $45.39 | $45.39 | 42,063 |
| 2023-06-02 | $44.90 | $45.20 | $44.54 | $44.82 | $44.82 | 32,024 |
| 2023-06-01 | $44.00 | $44.82 | $43.89 | $44.45 | $44.45 | 55,125 |
| 2023-05-31 | $43.28 | $43.90 | $42.72 | $43.79 | $43.79 | 115,902 |
| 2023-05-30 | $43.99 | $44.55 | $43.26 | $43.92 | $43.92 | 285,366 |
| 2023-05-26 | $42.55 | $44.32 | $42.55 | $43.01 | $43.01 | 320,444 |
| 2023-05-25 | $41.10 | $43.85 | $40.50 | $43.11 | $43.11 | 1,918,822 |
| 2023-05-24 | $44.24 | $44.25 | $44.24 | $44.25 | $44.25 | 435 |
| 2023-05-23 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 93 |
| 2023-05-22 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 1 |
| 2023-05-19 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 230 |
| 2023-05-18 | $44.54 | $45.25 | $44.54 | $45.25 | $45.25 | 3,052 |
| 2023-05-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 19,112 |
| 2023-05-16 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2023-05-15 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 136 |
| 2023-05-12 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 350 |
| 2023-05-11 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 257 |
| 2023-05-10 | $42.95 | $42.98 | $42.78 | $42.78 | $42.78 | 1,357 |
| 2023-05-09 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 283 |
| 2023-05-08 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 60 |
| 2023-05-05 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 80 |
| 2023-05-04 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 317 |
| 2023-05-03 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 14 |
| 2023-05-02 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 743 |
| 2023-05-01 | $43.47 | $43.95 | $43.47 | $43.95 | $43.95 | 648 |
| 2023-04-28 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 29 |
| 2023-04-27 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 22 |
| 2023-04-26 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 114 |
| 2023-04-25 | $41.77 | $41.77 | $41.34 | $41.34 | $41.34 | 11,798 |
| 2023-04-24 | $40.15 | $40.78 | $40.15 | $40.78 | $40.78 | 2,286 |
| 2023-04-21 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 114 |
| 2023-04-20 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 249 |
| 2023-04-19 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2023-04-18 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 18 |
| 2023-04-17 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 66 |
| 2023-04-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 10 |
| 2023-04-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 194 |
| 2023-04-12 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 190 |
| 2023-04-11 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 19 |
| 2023-04-10 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 244 |
| 2023-04-06 | $40.10 | $40.10 | $38.95 | $38.95 | $38.95 | 382 |
| 2023-04-05 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 11,092 |
| 2023-04-04 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 167 |
| 2023-04-03 | $40.67 | $40.67 | $40.48 | $40.48 | $40.48 | 368 |
| 2023-03-31 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 299 |
| 2023-03-30 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 50 |
| 2023-03-29 | $40.23 | $40.32 | $40.21 | $40.32 | $40.32 | 605 |
| 2023-03-28 | $40.06 | $40.06 | $39.80 | $39.80 | $39.80 | 416 |
| 2023-03-27 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 118 |
| 2023-03-24 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 216 |
| 2023-03-23 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 524 |
| 2023-03-22 | $40.81 | $40.81 | $40.08 | $40.08 | $40.08 | 368 |
| 2023-03-21 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 318 |
| 2023-03-20 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 2,381 |
| 2023-03-17 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 276 |
| 2023-03-16 | $40.53 | $40.74 | $40.53 | $40.74 | $40.74 | 533 |
| 2023-03-15 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 397 |
| 2023-03-14 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 59 |
| 2023-03-13 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 1,731 |
| 2023-03-10 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 65 |
| 2023-03-09 | $40.55 | $40.55 | $39.78 | $39.78 | $39.78 | 369 |
| 2023-03-08 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 1,036 |
| 2023-03-07 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 149 |
| 2023-03-06 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 240 |
| 2023-03-03 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 49 |
| 2023-03-02 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 233 |
| 2023-03-01 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 11,616 |
| 2023-02-28 | $38.23 | $40.60 | $38.23 | $40.38 | $40.38 | 25,280 |
| 2023-02-27 | $40.12 | $40.38 | $40.12 | $40.38 | $40.38 | 534 |
| 2023-02-24 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 452 |
| 2023-02-23 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 287 |
| 2023-02-22 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2023-02-21 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 45 |
| 2023-02-17 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 803 |
| 2023-02-16 | $41.48 | $41.90 | $41.48 | $41.90 | $41.90 | 1,001 |
| 2023-02-15 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 187 |
| 2023-02-14 | $40.63 | $40.63 | $40.48 | $40.48 | $40.48 | 414 |
| 2023-02-13 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 144 |
| 2023-02-10 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 53 |
| 2023-02-09 | $40.92 | $40.92 | $39.94 | $39.94 | $39.94 | 1,140 |
| 2023-02-08 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 12 |
| 2023-02-07 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 1,000 |
| 2023-02-06 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 1,074 |
| 2023-02-03 | $40.33 | $40.66 | $40.33 | $40.66 | $40.66 | 310 |
| 2023-02-02 | $40.50 | $40.50 | $40.40 | $40.40 | $40.40 | 1,211 |
| 2023-02-01 | $41.03 | $41.03 | $40.46 | $40.46 | $40.46 | 2,041 |
| 2023-01-31 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 29,197 |
| 2023-01-30 | $40.96 | $41.03 | $40.85 | $41.03 | $41.03 | 19,826 |
| 2023-01-27 | $39.96 | $40.57 | $39.96 | $40.57 | $40.57 | 1,401 |
| 2023-01-26 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 130 |
| 2023-01-25 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 30 |
| 2023-01-24 | $38.06 | $38.79 | $38.06 | $38.79 | $38.79 | 796 |
| 2023-01-23 | $37.94 | $38.11 | $37.94 | $38.06 | $38.06 | 2,630 |
| 2023-01-20 | $38.09 | $38.21 | $38.09 | $38.21 | $38.21 | 805 |
| 2023-01-19 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 103 |
| 2023-01-18 | $37.98 | $38.12 | $37.98 | $38.12 | $38.12 | 434 |
| 2023-01-17 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 955 |
| 2023-01-13 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 235 |
| 2023-01-12 | $36.90 | $37.78 | $36.90 | $37.78 | $37.78 | 2,051 |
| 2023-01-11 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 362 |
| 2023-01-10 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 9 |
| 2023-01-09 | $34.56 | $34.72 | $34.56 | $34.63 | $34.63 | 759 |
| 2023-01-06 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 287 |
| 2023-01-05 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 113 |
| 2023-01-04 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 303 |
| 2023-01-03 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 29 |
| 2022-12-30 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 229 |
| 2022-12-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 9 |
| 2022-12-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 427 |
| 2022-12-27 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 98 |
| 2022-12-23 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 359 |
| 2022-12-22 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 65 |
| 2022-12-21 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 75 |
| 2022-12-20 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 118 |
| 2022-12-19 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 270 |
| 2022-12-16 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 43 |
| 2022-12-15 | $32.63 | $32.76 | $32.63 | $32.76 | $32.76 | 482 |
| 2022-12-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 59 |
| 2022-12-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 224 |
| 2022-12-12 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 40 |
| 2022-12-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 107 |
| 2022-12-08 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 609 |
| 2022-12-07 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 201 |
| 2022-12-06 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 23 |
| 2022-12-05 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 203 |
| 2022-12-02 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 38 |
| 2022-12-01 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 177 |
| 2022-11-30 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 4,612 |
| 2022-11-29 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 116 |
| 2022-11-28 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 151 |
| 2022-11-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1,497 |
| 2022-11-23 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 473 |
| 2022-11-22 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 137 |
| 2022-11-21 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 730 |
| 2022-11-18 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 54 |
| 2022-11-17 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 156 |
| 2022-11-16 | $32.22 | $32.26 | $32.22 | $32.26 | $32.26 | 637 |
| 2022-11-15 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 59 |
| 2022-11-14 | $33.00 | $33.20 | $33.00 | $33.20 | $33.20 | 300 |
| 2022-11-11 | $33.27 | $33.29 | $33.27 | $33.29 | $33.29 | 412 |
| 2022-11-10 | $33.66 | $33.66 | $32.81 | $32.96 | $32.96 | 852 |
| 2022-11-09 | $31.91 | $33.08 | $31.91 | $32.75 | $32.75 | 41,684 |
| 2022-11-08 | $34.76 | $35.12 | $34.76 | $35.12 | $35.12 | 5,177 |
| 2022-11-07 | $34.60 | $34.90 | $34.52 | $34.90 | $34.90 | 515 |
| 2022-11-04 | $34.12 | $34.44 | $34.12 | $34.42 | $34.42 | 5,883 |
| 2022-11-03 | $31.94 | $32.61 | $31.94 | $32.61 | $32.61 | 1,873 |
| 2022-11-02 | $32.65 | $32.82 | $32.35 | $32.35 | $32.35 | 2,354 |
| 2022-11-01 | $32.84 | $33.19 | $31.66 | $33.19 | $33.19 | 2,212 |
| 2022-10-31 | $31.85 | $31.85 | $31.48 | $31.50 | $31.50 | 3,583 |
| 2022-10-28 | $33.18 | $33.18 | $32.50 | $32.56 | $32.56 | 4,355 |
| 2022-10-27 | $34.06 | $34.18 | $33.49 | $33.49 | $33.49 | 6,807 |
| 2022-10-26 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 1,914 |
| 2022-10-25 | $33.82 | $33.83 | $33.82 | $33.83 | $33.83 | 1,377 |
| 2022-10-24 | $33.17 | $33.17 | $32.88 | $33.03 | $33.03 | 1,333 |
| 2022-10-21 | $32.94 | $33.29 | $32.94 | $33.29 | $33.29 | 677 |
| 2022-10-20 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 80 |
| 2022-10-19 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 356 |
| 2022-10-18 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 512 |
| 2022-10-17 | $33.71 | $33.71 | $33.52 | $33.59 | $33.59 | 5,938 |
| 2022-10-14 | $33.35 | $33.35 | $32.70 | $32.70 | $32.70 | 2,045 |
| 2022-10-13 | $31.36 | $32.96 | $31.36 | $32.96 | $32.96 | 546 |
| 2022-10-12 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 568 |
| 2022-10-11 | $30.70 | $30.99 | $30.70 | $30.99 | $30.99 | 4,211 |
| 2022-10-10 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 52 |
| 2022-10-07 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 17 |
| 2022-10-06 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 800 |
| 2022-10-05 | $31.73 | $31.91 | $31.65 | $31.65 | $31.65 | 911 |
| 2022-10-04 | $30.76 | $31.86 | $30.73 | $31.86 | $31.86 | 3,743 |
| 2022-10-03 | $27.11 | $28.84 | $27.11 | $28.84 | $28.84 | 1,722 |
| 2022-09-30 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 1,016 |
| 2022-09-29 | $26.03 | $26.11 | $26.03 | $26.09 | $26.09 | 490 |
| 2022-09-28 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 209 |
| 2022-09-27 | $27.15 | $27.18 | $26.54 | $26.55 | $26.55 | 7,800 |
| 2022-09-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 240 |
| 2022-09-23 | $27.18 | $27.36 | $27.07 | $27.36 | $27.36 | 2,969 |
| 2022-09-22 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 166 |
| 2022-09-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 256 |
| 2022-09-20 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 18 |
| 2022-09-19 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,288 |
| 2022-09-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 18 |
| 2022-09-15 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 100 |
| 2022-09-14 | $30.65 | $30.74 | $30.54 | $30.54 | $30.54 | 905 |
| 2022-09-13 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 686 |
| 2022-09-12 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1,675 |
| 2022-09-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 108 |
| 2022-09-08 | $30.28 | $31.12 | $30.28 | $31.12 | $31.12 | 496 |
| 2022-09-07 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 228 |
| 2022-09-06 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 1,268 |
| 2022-09-02 | $30.43 | $30.44 | $30.43 | $30.44 | $30.44 | 1,645 |
| 2022-09-01 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 377 |
| 2022-08-31 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 133 |
| 2022-08-30 | $31.05 | $31.05 | $30.65 | $30.86 | $30.86 | 987 |
| 2022-08-29 | $31.59 | $31.76 | $31.59 | $31.59 | $31.59 | 643 |
| 2022-08-26 | $32.27 | $32.29 | $31.86 | $31.87 | $31.87 | 1,100 |
| 2022-08-25 | $32.38 | $32.55 | $32.36 | $32.55 | $32.55 | 359 |
| 2022-08-24 | $32.03 | $32.03 | $31.95 | $31.95 | $31.95 | 300 |
| 2022-08-23 | $32.30 | $32.53 | $32.30 | $32.53 | $32.53 | 207 |
| 2022-08-22 | $32.03 | $32.19 | $31.79 | $32.05 | $32.05 | 1,538 |
| 2022-08-19 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 755 |
| 2022-08-18 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 499 |
| 2022-08-17 | $35.58 | $35.58 | $35.11 | $35.11 | $35.11 | 1,888 |
| 2022-08-16 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 210 |
| 2022-08-15 | $35.42 | $35.47 | $35.30 | $35.47 | $35.47 | 11,612 |
| 2022-08-12 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 691 |
| 2022-08-11 | $35.52 | $35.76 | $35.32 | $35.67 | $35.67 | 1,790 |
| 2022-08-10 | $34.24 | $36.71 | $34.23 | $35.63 | $35.63 | 4,100 |
| 2022-08-09 | $32.72 | $32.96 | $32.72 | $32.96 | $32.96 | 265 |
| 2022-08-08 | $33.12 | $33.15 | $32.93 | $33.09 | $33.09 | 1,945 |
| 2022-08-05 | $32.66 | $32.73 | $32.62 | $32.73 | $32.73 | 6,374 |
| 2022-08-04 | $32.64 | $32.64 | $32.45 | $32.45 | $32.45 | 28,910 |
| 2022-08-03 | $31.89 | $32.22 | $31.89 | $32.22 | $32.22 | 6,563 |
| 2022-08-02 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 4 |
| 2022-08-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-07-29 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-07-28 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 303 |
| 2022-07-27 | $29.91 | $29.91 | $29.55 | $29.55 | $29.55 | 378 |
| 2022-07-26 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 97 |
| 2022-07-25 | $29.64 | $29.64 | $29.63 | $29.63 | $29.63 | 576 |
| 2022-07-22 | $30.29 | $30.29 | $29.85 | $29.85 | $29.85 | 408 |
| 2022-07-21 | $29.68 | $29.79 | $29.68 | $29.79 | $29.79 | 1,813 |
| 2022-07-20 | $28.78 | $30.08 | $28.78 | $30.04 | $30.04 | 1,101 |
| 2022-07-19 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 229 |
| 2022-07-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 15 |
| 2022-07-15 | $26.83 | $26.88 | $26.57 | $26.57 | $26.57 | 556 |
| 2022-07-14 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 151 |
| 2022-07-13 | $27.37 | $27.37 | $27.34 | $27.34 | $27.34 | 505 |
| 2022-07-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 47 |
| 2022-07-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2022-07-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 134 |
| 2022-07-07 | $28.12 | $28.66 | $28.12 | $28.66 | $28.66 | 218 |
| 2022-07-06 | $27.10 | $27.11 | $26.93 | $27.11 | $27.11 | 1,097 |
| 2022-07-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2,564 |
| 2022-07-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 17 |
| 2022-06-30 | $27.23 | $27.25 | $27.23 | $27.25 | $27.25 | 633 |
| 2022-06-29 | $28.05 | $28.05 | $27.49 | $27.49 | $27.49 | 1,608 |
| 2022-06-28 | $28.27 | $28.57 | $28.19 | $28.19 | $28.19 | 1,866 |
| 2022-06-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 327 |
| 2022-06-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 138 |
| 2022-06-23 | $27.18 | $27.18 | $26.35 | $26.35 | $26.35 | 600 |
| 2022-06-22 | $27.47 | $27.47 | $27.46 | $27.46 | $27.46 | 584 |
| 2022-06-21 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 47 |
| 2022-06-17 | $27.66 | $27.66 | $27.34 | $27.34 | $27.34 | 3,790 |
| 2022-06-16 | $26.96 | $27.04 | $26.96 | $27.04 | $27.04 | 2,108 |
| 2022-06-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 15 |
| 2022-06-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 117 |
| 2022-06-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 169 |
| 2022-06-10 | $28.55 | $28.55 | $28.17 | $28.17 | $28.17 | 7,726 |
| 2022-06-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 40 |
| 2022-06-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 325 |
| 2022-06-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,056 |
| 2022-06-06 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 199 |
| 2022-06-03 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 263 |
| 2022-06-02 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 12 |
| 2022-06-01 | $29.43 | $29.44 | $29.43 | $29.44 | $29.44 | 1,395 |
| 2022-05-31 | $28.97 | $29.42 | $28.97 | $29.36 | $29.36 | 7,564 |
| 2022-05-27 | $29.27 | $29.76 | $29.22 | $29.58 | $29.58 | 1,004 |
| 2022-05-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3 |
| 2022-05-25 | $27.85 | $27.88 | $27.85 | $27.88 | $27.88 | 231 |
| 2022-05-24 | $27.06 | $27.59 | $27.06 | $27.59 | $27.59 | 820 |
| 2022-05-23 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 43 |
| 2022-05-20 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 791 |
| 2022-05-19 | $28.25 | $28.28 | $26.82 | $27.26 | $27.26 | 5,290 |
| 2022-05-18 | $25.07 | $25.07 | $24.02 | $24.06 | $24.06 | 3,494 |
| 2022-05-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 381 |
| 2022-05-16 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 288 |
| 2022-05-13 | $24.58 | $25.68 | $24.58 | $25.68 | $25.68 | 2,608 |
| 2022-05-12 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 307 |
| 2022-05-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 112 |
| 2022-05-10 | $24.98 | $25.20 | $24.98 | $25.12 | $25.12 | 7,689 |
| 2022-05-09 | $26.18 | $26.26 | $26.16 | $26.18 | $26.18 | 4,525 |
| 2022-05-06 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2022-05-05 | $27.44 | $27.44 | $27.28 | $27.28 | $27.28 | 397 |
| 2022-05-04 | $28.16 | $28.23 | $27.96 | $27.96 | $27.96 | 844 |
| 2022-05-03 | $27.73 | $27.73 | $26.84 | $26.86 | $26.86 | 1,830 |
| 2022-05-02 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 28 |
| 2022-04-29 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 3,232 |
| 2022-04-28 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 30 |
| 2022-04-27 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 21 |
| 2022-04-26 | $31.13 | $31.13 | $30.02 | $31.04 | $31.04 | 1,491 |
| 2022-04-25 | $31.14 | $31.14 | $31.03 | $31.04 | $31.04 | 1,491 |
| 2022-04-22 | $32.19 | $32.19 | $31.22 | $31.22 | $31.22 | 854 |
| 2022-04-21 | $32.81 | $32.81 | $32.31 | $32.31 | $32.31 | 721 |
| 2022-04-20 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 1,103 |
| 2022-04-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 247 |
| 2022-04-18 | $31.06 | $33.56 | $31.06 | $33.56 | $33.56 | 505 |
| 2022-04-14 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 119 |
| 2022-04-13 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 3,378 |
| 2022-04-12 | $32.63 | $32.63 | $32.06 | $32.06 | $32.06 | 365 |
| 2022-04-11 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 338 |
| 2022-04-08 | $32.91 | $33.32 | $32.91 | $33.14 | $33.14 | 653 |
| 2022-04-07 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 384 |
| 2022-04-06 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 663 |
| 2022-04-05 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 72 |
| 2022-04-04 | $34.15 | $34.15 | $34.12 | $34.12 | $34.12 | 510 |
| 2022-04-01 | $35.94 | $35.94 | $34.92 | $34.92 | $34.92 | 1,295 |
| 2022-03-31 | $36.08 | $36.21 | $35.95 | $35.95 | $35.95 | 737 |
| 2022-03-30 | $36.44 | $36.44 | $36.13 | $36.13 | $36.13 | 465 |
| 2022-03-29 | $36.22 | $36.35 | $36.12 | $36.35 | $36.35 | 1,831 |
| 2022-03-28 | $34.26 | $34.82 | $34.26 | $34.82 | $34.82 | 8,299 |
| 2022-03-25 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 172 |
| 2022-03-24 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 9 |
| 2022-03-23 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 46 |
| 2022-03-22 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 107 |
| 2022-03-21 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 570 |
| 2022-03-18 | $35.13 | $35.15 | $35.13 | $35.14 | $35.14 | 570 |
| 2022-03-17 | $34.18 | $34.41 | $34.14 | $34.41 | $34.41 | 870 |
| 2022-03-16 | $34.16 | $34.75 | $33.86 | $33.86 | $33.86 | 1,850 |
| 2022-03-15 | $32.38 | $33.13 | $32.15 | $33.13 | $33.13 | 3,138 |
| 2022-03-14 | $31.64 | $31.78 | $31.53 | $31.78 | $31.78 | 775 |
| 2022-03-11 | $32.15 | $32.15 | $31.75 | $31.75 | $31.75 | 1,010 |
| 2022-03-10 | $32.30 | $32.30 | $32.10 | $32.10 | $32.10 | 308 |
| 2022-03-09 | $32.17 | $32.66 | $32.17 | $32.59 | $32.59 | 1,219 |
| 2022-03-08 | $31.35 | $31.78 | $31.35 | $31.78 | $31.78 | 449 |
| 2022-03-07 | $33.80 | $33.84 | $32.68 | $32.68 | $32.68 | 1,465 |
| 2022-03-04 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 422 |
| 2022-03-03 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 69 |
| 2022-03-02 | $37.25 | $37.55 | $37.25 | $37.55 | $37.55 | 313 |
| 2022-03-01 | $37.85 | $37.85 | $36.37 | $36.37 | $36.37 | 2,796 |
| 2022-02-28 | $38.42 | $38.51 | $38.42 | $38.51 | $38.51 | 415 |
| 2022-02-25 | $38.33 | $38.56 | $38.22 | $38.56 | $38.56 | 533 |
| 2022-02-24 | $36.53 | $36.61 | $36.44 | $36.44 | $36.44 | 3,198 |
| 2022-02-23 | $37.64 | $37.64 | $37.59 | $37.59 | $37.59 | 307 |
| 2022-02-22 | $37.80 | $37.84 | $37.56 | $37.56 | $37.56 | 13,422 |
| 2022-02-18 | $37.91 | $38.00 | $37.87 | $38.00 | $38.00 | 1,301 |
| 2022-02-17 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 41 |
| 2022-02-16 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 470 |
| 2022-02-15 | $38.85 | $38.96 | $38.85 | $38.96 | $38.96 | 530 |
| 2022-02-14 | $38.23 | $38.47 | $38.00 | $38.43 | $38.43 | 877 |
| 2022-02-11 | $38.66 | $38.77 | $38.37 | $38.37 | $38.37 | 746 |
| 2022-02-10 | $38.68 | $39.19 | $38.68 | $38.92 | $38.92 | 1,084 |
| 2022-02-09 | $38.00 | $39.09 | $37.93 | $38.73 | $38.73 | 3,137 |
| 2022-02-08 | $36.57 | $37.10 | $36.46 | $36.94 | $36.94 | 8,814 |
| 2022-02-07 | $37.55 | $37.77 | $36.64 | $36.91 | $36.91 | 901 |
| 2022-02-04 | $38.25 | $38.35 | $37.27 | $37.74 | $37.74 | 3,768 |
| 2022-02-03 | $39.42 | $39.81 | $38.97 | $39.24 | $39.24 | 4,781 |
| 2022-02-02 | $42.17 | $42.17 | $39.80 | $40.25 | $40.25 | 3,481 |
| 2022-02-01 | $40.85 | $41.71 | $40.65 | $41.71 | $41.71 | 2,029 |
| 2022-01-31 | $40.75 | $40.89 | $40.62 | $40.89 | $40.89 | 1,765 |
| 2022-01-28 | $39.24 | $40.64 | $39.24 | $40.64 | $40.64 | 8,190 |
| 2022-01-27 | $40.43 | $40.43 | $39.61 | $39.61 | $39.61 | 644 |
| 2022-01-26 | $40.46 | $41.11 | $39.57 | $39.57 | $39.57 | 7,775 |
| 2022-01-25 | $39.22 | $39.67 | $38.64 | $39.67 | $39.67 | 843 |
| 2022-01-24 | $39.71 | $40.01 | $38.50 | $39.56 | $39.56 | 2,442 |
| 2022-01-21 | $40.76 | $40.84 | $40.53 | $40.63 | $40.63 | 4,674 |
| 2022-01-20 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 440 |
| 2022-01-19 | $40.55 | $40.55 | $40.48 | $40.48 | $40.48 | 833 |
| 2022-01-18 | $39.75 | $40.03 | $39.32 | $39.97 | $39.97 | 1,700 |
| 2022-01-14 | $39.62 | $39.62 | $39.00 | $39.00 | $39.00 | 303 |
| 2022-01-13 | $40.10 | $40.10 | $40.06 | $40.06 | $40.06 | 500 |
| 2022-01-12 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
| 2022-01-11 | $38.62 | $39.76 | $38.61 | $39.28 | $39.28 | 703 |
| 2022-01-10 | $39.00 | $40.12 | $36.80 | $38.74 | $38.74 | 7,848 |
| 2022-01-07 | $40.64 | $40.69 | $40.58 | $40.69 | $40.69 | 612 |
| 2022-01-06 | $39.41 | $39.83 | $38.83 | $39.83 | $39.83 | 1,002 |
| 2022-01-05 | $39.76 | $39.76 | $39.26 | $39.26 | $39.26 | 904 |
| 2022-01-04 | $39.86 | $39.86 | $39.26 | $39.37 | $39.37 | 1,464 |
| 2022-01-03 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 10 |
| 2021-12-31 | $39.89 | $39.89 | $39.73 | $39.73 | $39.73 | 400 |
| 2021-12-30 | $39.94 | $39.94 | $39.80 | $39.80 | $39.80 | 302 |
| 2021-12-29 | $40.65 | $40.68 | $40.10 | $40.10 | $40.10 | 924 |
| 2021-12-28 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
| 2021-12-27 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 12 |
| 2021-12-23 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 150 |
| 2021-12-22 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 103 |
| 2021-12-21 | $37.85 | $38.00 | $37.85 | $38.00 | $38.00 | 1,265 |
| 2021-12-20 | $36.41 | $36.48 | $35.95 | $36.48 | $36.48 | 1,964 |
| 2021-12-17 | $37.66 | $37.68 | $37.29 | $37.34 | $37.34 | 1,004 |
| 2021-12-16 | $39.40 | $39.40 | $37.61 | $37.61 | $37.61 | 1,290 |
| 2021-12-15 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2021-12-14 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 635 |
| 2021-12-13 | $38.11 | $38.63 | $38.11 | $38.63 | $38.63 | 325 |
| 2021-12-10 | $38.80 | $38.80 | $37.99 | $38.04 | $38.04 | 1,650 |
| 2021-12-09 | $38.99 | $38.99 | $38.91 | $38.91 | $38.91 | 300 |
| 2021-12-08 | $39.11 | $39.16 | $38.89 | $39.16 | $39.16 | 686 |
| 2021-12-07 | $39.34 | $40.14 | $39.22 | $39.22 | $39.22 | 1,929 |
| 2021-12-06 | $35.33 | $37.91 | $35.33 | $37.84 | $37.84 | 1,305 |
| 2021-12-03 | $37.03 | $37.11 | $36.97 | $37.11 | $37.11 | 1,503 |
| 2021-12-02 | $37.18 | $37.18 | $36.75 | $37.13 | $37.13 | 700 |
| 2021-12-01 | $37.86 | $37.86 | $36.75 | $36.75 | $36.75 | 700 |
| 2021-11-30 | $38.22 | $38.22 | $37.19 | $37.19 | $37.19 | 3,537 |
| 2021-11-29 | $38.02 | $38.27 | $37.93 | $38.27 | $38.27 | 1,200 |
| 2021-11-26 | $38.65 | $38.65 | $38.33 | $38.37 | $38.37 | 2,200 |
| 2021-11-24 | $38.40 | $38.93 | $38.40 | $38.93 | $38.93 | 737 |
| 2021-11-23 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 53 |
| 2021-11-22 | $39.38 | $39.38 | $39.01 | $39.01 | $39.01 | 350 |
| 2021-11-19 | $38.89 | $38.89 | $38.74 | $38.83 | $38.83 | 840 |
| 2021-11-18 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
| 2021-11-17 | $38.82 | $39.14 | $38.75 | $39.14 | $39.14 | 1,020 |
| 2021-11-16 | $39.24 | $39.24 | $38.51 | $38.63 | $38.63 | 815 |
| 2021-11-15 | $39.71 | $39.71 | $39.35 | $39.35 | $39.35 | 377 |
| 2021-11-12 | $39.64 | $39.85 | $39.64 | $39.85 | $39.85 | 439 |
| 2021-11-11 | $40.17 | $40.17 | $39.63 | $39.63 | $39.63 | 489 |
| 2021-11-10 | $41.19 | $41.24 | $40.19 | $40.20 | $40.20 | 1,117 |
| 2021-11-09 | $41.29 | $41.37 | $40.81 | $41.37 | $41.37 | 362 |
| 2021-11-08 | $40.91 | $41.26 | $40.46 | $41.11 | $41.11 | 5,152 |
| 2021-11-05 | $38.04 | $38.69 | $37.93 | $38.55 | $38.55 | 850 |
| 2021-11-04 | $38.07 | $38.41 | $37.85 | $38.41 | $38.41 | 2,998 |
| 2021-11-03 | $36.55 | $38.79 | $35.61 | $38.79 | $38.79 | 9,630 |
| 2021-11-02 | $35.12 | $36.18 | $35.12 | $36.18 | $36.18 | 33,969 |
| 2021-11-01 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 508 |
| 2021-10-29 | $33.73 | $34.04 | $33.73 | $34.04 | $34.04 | 1,368 |
| 2021-10-28 | $33.09 | $33.84 | $33.09 | $33.83 | $33.83 | 1,600 |
| 2021-10-27 | $32.88 | $33.51 | $32.83 | $33.06 | $33.06 | 1,514 |
| 2021-10-26 | $33.58 | $33.78 | $33.38 | $33.38 | $33.38 | 800 |
| 2021-10-25 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 150 |
| 2021-10-22 | $33.70 | $33.74 | $33.48 | $33.48 | $33.48 | 864 |
| 2021-10-21 | $35.51 | $35.51 | $34.50 | $34.63 | $34.63 | 5,320 |
| 2021-10-20 | $35.31 | $35.31 | $34.88 | $34.92 | $34.92 | 1,496 |
| 2021-10-19 | $34.73 | $35.45 | $34.73 | $35.45 | $35.45 | 1,173 |
| 2021-10-18 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 80 |
| 2021-10-15 | $34.29 | $34.37 | $34.29 | $34.37 | $34.37 | 408 |
| 2021-10-14 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 200 |
| 2021-10-13 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 285 |
| 2021-10-12 | $33.62 | $33.66 | $33.26 | $33.33 | $33.33 | 6,285 |
| 2021-10-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 5 |
| 2021-10-08 | $33.61 | $33.75 | $33.61 | $33.75 | $33.75 | 682 |
| 2021-10-07 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 103 |
| 2021-10-06 | $32.57 | $32.64 | $32.57 | $32.64 | $32.64 | 6,708 |
| 2021-10-05 | $31.63 | $31.76 | $31.63 | $31.76 | $31.76 | 1,747 |
| 2021-10-04 | $32.20 | $32.21 | $31.23 | $31.32 | $31.32 | 1,200 |
| 2021-10-01 | $31.84 | $32.26 | $31.64 | $32.25 | $32.25 | 1,000 |
| 2021-09-30 | $31.90 | $32.32 | $31.71 | $31.71 | $31.71 | 2,254 |
| 2021-09-29 | $31.99 | $31.99 | $31.76 | $31.76 | $31.76 | 913 |
| 2021-09-28 | $32.27 | $32.66 | $32.27 | $32.53 | $32.53 | 552 |
| 2021-09-27 | $33.48 | $33.48 | $32.88 | $33.16 | $33.16 | 4,266 |
| 2021-09-24 | $33.79 | $33.79 | $33.03 | $33.52 | $33.52 | 900 |
| 2021-09-23 | $34.65 | $34.65 | $34.54 | $34.54 | $34.54 | 752 |
| 2021-09-22 | $34.36 | $34.58 | $34.36 | $34.51 | $34.51 | 4,039 |
| 2021-09-21 | $34.66 | $34.66 | $34.35 | $34.35 | $34.35 | 987 |
| 2021-09-20 | $34.52 | $34.69 | $34.52 | $34.61 | $34.61 | 445 |
| 2021-09-17 | $36.46 | $36.46 | $34.84 | $34.89 | $34.89 | 75,654 |
| 2021-09-16 | $36.19 | $36.31 | $36.19 | $36.31 | $36.31 | 314 |
| 2021-09-15 | $35.52 | $35.78 | $35.32 | $35.78 | $35.78 | 2,088 |
| 2021-09-14 | $34.88 | $35.21 | $34.88 | $35.11 | $35.11 | 807 |
| 2021-09-13 | $35.99 | $35.99 | $34.92 | $35.02 | $35.02 | 5,463 |
| 2021-09-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 200 |
| 2021-09-09 | $36.08 | $36.13 | $35.89 | $36.13 | $36.13 | 948 |
| 2021-09-08 | $36.34 | $36.34 | $35.94 | $35.94 | $35.94 | 1,007 |
| 2021-09-07 | $37.15 | $37.23 | $37.15 | $37.23 | $37.23 | 570 |
| 2021-09-03 | $37.06 | $37.58 | $37.06 | $37.58 | $37.58 | 808 |
| 2021-09-02 | $36.69 | $37.19 | $36.69 | $37.01 | $37.01 | 1,622 |
| 2021-09-01 | $36.43 | $37.04 | $36.43 | $36.72 | $36.72 | 3,832 |
| 2021-08-31 | $36.39 | $36.72 | $36.21 | $36.21 | $36.21 | 1,759 |
| 2021-08-30 | $36.17 | $36.31 | $35.94 | $35.94 | $35.94 | 2,600 |
| 2021-08-27 | $35.36 | $35.68 | $35.36 | $35.68 | $35.68 | 530 |
| 2021-08-26 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 29 |
| 2021-08-25 | $35.32 | $35.42 | $35.32 | $35.42 | $35.42 | 257 |
| 2021-08-24 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 0 |
| 2021-08-23 | $35.35 | $35.68 | $35.09 | $35.67 | $35.67 | 2,133 |
| 2021-08-20 | $34.13 | $34.49 | $34.06 | $34.45 | $34.45 | 1,530 |
| 2021-08-19 | $34.31 | $34.47 | $33.94 | $34.47 | $34.47 | 600 |
| 2021-08-18 | $35.62 | $35.63 | $35.42 | $35.42 | $35.42 | 962 |
| 2021-08-17 | $34.60 | $34.79 | $34.42 | $34.79 | $34.79 | 1,032 |
| 2021-08-16 | $35.07 | $35.22 | $34.89 | $35.06 | $35.06 | 900 |
| 2021-08-13 | $34.28 | $34.84 | $34.28 | $34.84 | $34.84 | 350 |
| 2021-08-12 | $34.16 | $35.46 | $34.16 | $35.21 | $35.21 | 2,407 |
| 2021-08-11 | $31.59 | $33.84 | $31.59 | $33.83 | $33.83 | 6,479 |
| 2021-08-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2021-08-09 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 100 |
| 2021-08-06 | $30.21 | $30.21 | $30.04 | $30.04 | $30.04 | 402 |
| 2021-08-05 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2021-08-04 | $29.31 | $30.15 | $29.31 | $29.59 | $29.59 | 1,900 |
| 2021-08-03 | $29.62 | $29.87 | $29.62 | $29.85 | $29.85 | 463 |
| 2021-08-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2021-07-30 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 275 |
| 2021-07-29 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1 |
| 2021-07-28 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 100 |
| 2021-07-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 100 |
| 2021-07-26 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 245 |
| 2021-07-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2021-07-22 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2021-07-21 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 451 |
| 2021-07-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2021-07-19 | $27.84 | $27.84 | $27.50 | $27.65 | $27.65 | 1,400 |
| 2021-07-16 | $28.48 | $28.85 | $28.45 | $28.85 | $28.85 | 16,135 |
| 2021-07-15 | $28.62 | $28.62 | $28.59 | $28.59 | $28.59 | 300 |
| 2021-07-14 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 129 |
| 2021-07-13 | $29.46 | $29.46 | $29.18 | $29.18 | $29.18 | 1,060 |
| 2021-07-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 128 |
| 2021-07-09 | $29.27 | $29.97 | $29.27 | $29.69 | $29.69 | 1,306 |
| 2021-07-08 | $27.92 | $28.47 | $27.92 | $28.47 | $28.47 | 800 |
| 2021-07-07 | $28.66 | $28.66 | $28.21 | $28.53 | $28.53 | 621 |
| 2021-07-06 | $28.54 | $28.54 | $28.53 | $28.53 | $28.53 | 1,500 |
| 2021-07-02 | $28.31 | $28.66 | $28.31 | $28.63 | $28.63 | 1,000 |
| 2021-07-01 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2021-06-30 | $28.40 | $28.55 | $28.18 | $28.55 | $28.55 | 4,530 |
| 2021-06-29 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 40 |
| 2021-06-28 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1,433 |
| 2021-06-25 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 21 |
| 2021-06-24 | $28.15 | $28.34 | $28.09 | $28.28 | $28.28 | 730 |
| 2021-06-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 230 |
| 2021-06-22 | $27.65 | $28.36 | $27.64 | $28.24 | $28.24 | 10,238 |
| 2021-06-21 | $27.20 | $28.06 | $27.20 | $28.05 | $28.05 | 3,064 |
| 2021-06-18 | $27.11 | $27.17 | $27.04 | $27.04 | $27.04 | 2,747 |
| 2021-06-17 | $27.13 | $27.25 | $26.93 | $27.14 | $27.14 | 1,351 |
| 2021-06-16 | $27.74 | $27.75 | $27.52 | $27.52 | $27.52 | 437 |
| 2021-06-15 | $28.30 | $28.30 | $27.77 | $27.83 | $27.83 | 1,609 |
| 2021-06-14 | $28.64 | $28.69 | $27.94 | $27.96 | $27.96 | 2,653 |
| 2021-06-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 65 |
| 2021-06-10 | $27.75 | $28.02 | $27.54 | $28.02 | $28.02 | 4,704 |
| 2021-06-09 | $27.02 | $27.63 | $27.01 | $27.50 | $27.50 | 1,602 |
| 2021-06-08 | $26.21 | $26.74 | $26.21 | $26.74 | $26.74 | 1,124 |
| 2021-06-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 604 |
| 2021-06-04 | $25.37 | $25.48 | $25.09 | $25.45 | $25.45 | 4,823 |
| 2021-06-03 | $25.31 | $25.35 | $25.07 | $25.28 | $25.28 | 3,200 |
| 2021-06-02 | $24.91 | $25.05 | $24.87 | $24.87 | $24.87 | 1,010 |
| 2021-06-01 | $25.19 | $25.19 | $24.94 | $24.98 | $24.98 | 1,010 |
| 2021-05-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 401 |
| 2021-05-27 | $24.30 | $24.53 | $24.11 | $24.53 | $24.53 | 3,969 |
| 2021-05-26 | $24.80 | $24.80 | $24.41 | $24.42 | $24.42 | 1,251 |
| 2021-05-25 | $25.08 | $25.09 | $24.91 | $24.91 | $24.91 | 700 |
| 2021-05-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2021-05-21 | $25.57 | $25.90 | $25.54 | $25.54 | $25.54 | 1,726 |
| 2021-05-20 | $26.08 | $26.49 | $24.61 | $25.30 | $25.30 | 3,705 |
| 2021-05-19 | $24.00 | $24.00 | $23.83 | $23.97 | $23.97 | 407 |
| 2021-05-18 | $24.20 | $24.66 | $24.20 | $24.54 | $24.54 | 805 |
| 2021-05-17 | $23.69 | $23.70 | $23.46 | $23.66 | $23.66 | 4,200 |
| 2021-05-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 102 |
| 2021-05-13 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 102 |
| 2021-05-12 | $23.13 | $23.15 | $22.73 | $22.88 | $22.88 | 1,103 |
| 2021-05-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2021-05-10 | $23.83 | $23.83 | $23.76 | $23.76 | $23.76 | 220 |
| 2021-05-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2021-05-06 | $23.85 | $23.94 | $23.69 | $23.69 | $23.69 | 500 |
| 2021-05-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2021-05-04 | $23.08 | $23.26 | $23.08 | $23.26 | $23.26 | 1,400 |
| 2021-05-03 | $24.66 | $24.66 | $24.27 | $24.27 | $24.27 | 800 |
| 2021-04-30 | $24.35 | $24.35 | $23.90 | $23.92 | $23.92 | 3,221 |
| 2021-04-29 | $24.34 | $24.38 | $24.28 | $24.28 | $24.28 | 800 |
| 2021-04-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 405 |
| 2021-04-27 | $23.98 | $24.03 | $23.86 | $23.86 | $23.86 | 1,438 |
| 2021-04-26 | $24.12 | $24.12 | $23.57 | $23.57 | $23.57 | 402 |
| 2021-04-23 | $23.87 | $23.89 | $23.76 | $23.89 | $23.89 | 2,171 |
| 2021-04-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 268 |
| 2021-04-21 | $23.67 | $24.00 | $23.66 | $24.00 | $24.00 | 2,005 |
| 2021-04-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 332 |
| 2021-04-19 | $22.90 | $23.08 | $22.90 | $23.08 | $23.08 | 4,400 |
| 2021-04-16 | $22.77 | $23.13 | $22.77 | $23.13 | $23.13 | 1,262 |
| 2021-04-15 | $22.44 | $22.73 | $22.38 | $22.73 | $22.73 | 755 |
| 2021-04-14 | $21.56 | $21.66 | $21.56 | $21.66 | $21.66 | 3,846 |
| 2021-04-13 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 5 |
| 2021-04-12 | $21.86 | $21.86 | $21.32 | $21.37 | $21.37 | 1,705 |
| 2021-04-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 900 |
| 2021-04-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 100 |
| 2021-04-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 750 |
| 2021-04-06 | $21.90 | $21.93 | $21.90 | $21.93 | $21.93 | 350 |
| 2021-04-05 | $21.99 | $22.06 | $21.96 | $22.00 | $22.00 | 3,779 |
| 2021-04-01 | $21.63 | $21.88 | $21.63 | $21.88 | $21.88 | 505 |
| 2021-03-31 | $21.10 | $21.17 | $21.10 | $21.17 | $21.17 | 1,702 |
| 2021-03-30 | $20.86 | $20.86 | $20.78 | $20.78 | $20.78 | 668 |
| 2021-03-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 116 |
| 2021-03-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2021-03-25 | $21.00 | $21.30 | $20.92 | $21.30 | $21.30 | 2,192 |
| 2021-03-24 | $21.49 | $21.56 | $21.20 | $21.20 | $21.20 | 1,000 |
| 2021-03-23 | $21.47 | $21.47 | $21.42 | $21.42 | $21.42 | 300 |
| 2021-03-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 100 |
| 2021-03-19 | $21.56 | $21.94 | $21.56 | $21.72 | $21.72 | 98,909 |
| 2021-03-18 | $22.00 | $22.00 | $21.61 | $21.61 | $21.61 | 795 |
| 2021-03-17 | $21.82 | $21.84 | $21.82 | $21.84 | $21.84 | 2,128 |
| 2021-03-16 | $21.87 | $21.99 | $21.73 | $21.99 | $21.99 | 1,390 |
| 2021-03-15 | $22.48 | $22.48 | $21.32 | $21.32 | $21.32 | 1,100 |
| 2021-03-12 | $22.12 | $22.50 | $22.12 | $22.35 | $22.35 | 1,000 |
| 2021-03-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 6 |
| 2021-03-10 | $22.04 | $22.27 | $21.88 | $22.18 | $22.18 | 3,490 |
| 2021-03-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 230 |
| 2021-03-08 | $22.14 | $22.14 | $21.76 | $21.76 | $21.76 | 1,850 |
| 2021-03-05 | $20.93 | $22.08 | $20.93 | $22.08 | $22.08 | 498 |
| 2021-03-04 | $21.78 | $21.78 | $21.70 | $21.70 | $21.70 | 1,162 |
| 2021-03-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2021-03-02 | $21.97 | $21.97 | $21.72 | $21.72 | $21.72 | 600 |
| 2021-03-01 | $22.45 | $22.45 | $21.96 | $21.96 | $21.96 | 1,300 |
| 2021-02-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 12,501 |
| 2021-02-25 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2021-02-24 | $22.72 | $22.73 | $22.58 | $22.58 | $22.58 | 12,501 |
| 2021-02-23 | $22.76 | $22.76 | $22.58 | $22.58 | $22.58 | 500 |
| 2021-02-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 10 |
| 2021-02-19 | $23.49 | $23.62 | $23.27 | $23.27 | $23.27 | 2,143 |
| 2021-02-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 730 |
| 2021-02-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 730 |
| 2021-02-16 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 315 |
| 2021-02-12 | $21.51 | $21.96 | $21.44 | $21.95 | $21.95 | 3,152 |
| 2021-02-11 | $21.90 | $22.17 | $21.90 | $22.17 | $22.17 | 1,669 |
| 2021-02-10 | $21.47 | $22.34 | $21.47 | $22.27 | $22.27 | 1,205 |
| 2021-02-09 | $20.68 | $20.70 | $20.68 | $20.70 | $20.70 | 931 |
| 2021-02-08 | $20.45 | $20.45 | $20.35 | $20.39 | $20.39 | 500 |
| 2021-02-05 | $20.35 | $20.36 | $19.95 | $20.36 | $20.36 | 1,297 |
| 2021-02-04 | $20.15 | $20.23 | $20.00 | $20.23 | $20.23 | 847 |
| 2021-02-03 | $19.83 | $21.20 | $19.83 | $20.34 | $20.34 | 10,100 |
| 2021-02-02 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 252 |
| 2021-02-01 | $17.43 | $17.47 | $17.43 | $17.47 | $17.47 | 2,500 |
| 2021-01-29 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 106 |
| 2021-01-28 | $17.23 | $17.23 | $17.11 | $17.23 | $17.23 | 500 |
| 2021-01-27 | $17.69 | $17.69 | $17.31 | $17.31 | $17.31 | 6,437 |
| 2021-01-26 | $18.06 | $18.06 | $17.93 | $17.93 | $17.93 | 2,500 |
| 2021-01-25 | $18.01 | $18.25 | $17.91 | $17.91 | $17.91 | 1,610 |
| 2021-01-22 | $18.17 | $18.19 | $18.13 | $18.14 | $18.14 | 3,092 |
| 2021-01-21 | $18.15 | $19.01 | $18.15 | $18.66 | $18.66 | 8,705 |
| 2021-01-20 | $18.84 | $18.93 | $18.84 | $18.93 | $18.93 | 1,000 |
| 2021-01-19 | $19.00 | $19.00 | $18.84 | $18.98 | $18.98 | 2,550 |
| 2021-01-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2021-01-14 | $18.97 | $18.98 | $18.96 | $18.98 | $18.98 | 2,550 |
| 2021-01-13 | $18.96 | $18.96 | $18.90 | $18.90 | $18.90 | 3,001 |
| 2021-01-12 | $19.42 | $19.42 | $19.08 | $19.18 | $19.18 | 11,565 |
| 2021-01-11 | $19.27 | $19.45 | $19.23 | $19.38 | $19.38 | 3,086 |
| 2021-01-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 203 |
| 2021-01-07 | $18.85 | $19.54 | $18.85 | $19.54 | $19.54 | 3,875 |
| 2021-01-06 | $18.42 | $19.10 | $18.42 | $19.04 | $19.04 | 5,106 |
| 2021-01-05 | $17.40 | $18.06 | $17.34 | $17.93 | $17.93 | 2,701 |
| 2021-01-04 | $17.33 | $17.33 | $17.21 | $17.21 | $17.21 | 884 |
| 2020-12-31 | $17.36 | $17.42 | $17.36 | $17.42 | $17.42 | 200 |
| 2020-12-30 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,060 |
| 2020-12-29 | $17.76 | $17.92 | $17.70 | $17.70 | $17.70 | 1,300 |
| 2020-12-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 4 |
| 2020-12-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 26 |
| 2020-12-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 101 |
| 2020-12-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 205 |
| 2020-12-21 | $17.16 | $17.24 | $17.15 | $17.24 | $17.24 | 910 |
| 2020-12-18 | $17.63 | $17.63 | $17.57 | $17.57 | $17.57 | 600 |
| 2020-12-17 | $18.46 | $18.46 | $17.81 | $17.81 | $17.81 | 901 |
| 2020-12-16 | $18.20 | $18.20 | $18.10 | $18.10 | $18.10 | 4,902 |
| 2020-12-15 | $17.82 | $18.41 | $17.82 | $18.41 | $18.41 | 716 |
| 2020-12-14 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 700 |
| 2020-12-11 | $17.50 | $17.87 | $17.50 | $17.80 | $17.80 | 2,920 |
| 2020-12-10 | $17.88 | $18.08 | $17.88 | $18.08 | $18.08 | 1,102 |
| 2020-12-09 | $17.78 | $17.78 | $17.34 | $17.44 | $17.44 | 12,345 |
| 2020-12-08 | $17.65 | $17.65 | $17.40 | $17.44 | $17.44 | 3,964 |
| 2020-12-07 | $17.50 | $18.14 | $17.50 | $17.69 | $17.69 | 20,691 |
| 2020-12-04 | $17.23 | $17.36 | $17.14 | $17.36 | $17.36 | 2,470 |
| 2020-12-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 162 |
| 2020-12-02 | $16.93 | $16.96 | $16.93 | $16.96 | $16.96 | 1,236 |
| 2020-12-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 30 |
| 2020-11-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 850 |
| 2020-11-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2020-11-25 | $16.30 | $16.49 | $16.30 | $16.49 | $16.49 | 900 |
| 2020-11-24 | $16.00 | $16.29 | $16.00 | $16.29 | $16.29 | 3,642 |
| 2020-11-23 | $15.61 | $15.83 | $15.61 | $15.83 | $15.83 | 910 |
| 2020-11-20 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2020-11-19 | $15.15 | $15.30 | $15.00 | $15.24 | $15.24 | 668 |
| 2020-11-18 | $15.00 | $15.65 | $15.00 | $15.46 | $15.46 | 3,350 |
| 2020-11-17 | $14.66 | $14.91 | $14.58 | $14.73 | $14.73 | 4,621 |
| 2020-11-16 | $14.26 | $14.65 | $14.24 | $14.64 | $14.64 | 1,087 |
| 2020-11-13 | $13.79 | $13.91 | $13.77 | $13.91 | $13.91 | 500 |
| 2020-11-12 | $14.29 | $14.30 | $13.69 | $13.79 | $13.79 | 6,851 |
| 2020-11-11 | $14.04 | $14.50 | $14.04 | $14.36 | $14.36 | 9,733 |
| 2020-11-10 | $14.56 | $14.56 | $14.31 | $14.31 | $14.31 | 1,756 |
| 2020-11-09 | $14.60 | $14.71 | $14.45 | $14.52 | $14.52 | 8,511 |
| 2020-11-06 | $15.13 | $15.13 | $14.18 | $14.22 | $14.22 | 1,050 |
| 2020-11-05 | $14.21 | $14.44 | $14.08 | $14.44 | $14.44 | 7,144 |
| 2020-11-04 | $13.55 | $14.46 | $13.55 | $14.32 | $14.32 | 7,223 |
| 2020-11-03 | $13.03 | $13.10 | $12.93 | $13.01 | $13.01 | 2,109 |
| 2020-11-02 | $12.66 | $12.75 | $12.54 | $12.70 | $12.70 | 1,609 |
| 2020-10-30 | $12.35 | $12.38 | $12.29 | $12.38 | $12.38 | 826 |
| 2020-10-29 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 800 |
| 2020-10-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 502 |
| 2020-10-27 | $12.83 | $12.83 | $12.81 | $12.81 | $12.81 | 317 |
| 2020-10-26 | $13.16 | $13.17 | $12.81 | $12.89 | $12.89 | 3,634 |
| 2020-10-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 8 |
| 2020-10-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 48 |
| 2020-10-21 | $13.00 | $13.03 | $12.95 | $12.95 | $12.95 | 23,717 |
| 2020-10-20 | $13.28 | $13.31 | $13.18 | $13.18 | $13.18 | 2,416 |
| 2020-10-19 | $13.97 | $13.97 | $13.50 | $13.65 | $13.65 | 828 |
| 2020-10-16 | $13.60 | $13.60 | $13.12 | $13.24 | $13.24 | 3,116 |
| 2020-10-15 | $13.29 | $13.50 | $13.29 | $13.50 | $13.50 | 997 |
| 2020-10-14 | $13.12 | $13.12 | $13.03 | $13.03 | $13.03 | 1,139 |
| 2020-10-13 | $13.21 | $13.21 | $13.11 | $13.11 | $13.11 | 848 |
| 2020-10-12 | $12.02 | $13.00 | $12.02 | $12.84 | $12.84 | 771 |
| 2020-10-09 | $13.24 | $13.28 | $13.14 | $13.14 | $13.14 | 1,535 |
| 2020-10-08 | $13.16 | $13.18 | $12.90 | $13.05 | $13.05 | 16,813 |
| 2020-10-07 | $13.22 | $13.30 | $13.11 | $13.11 | $13.11 | 3,804 |
| 2020-10-06 | $13.54 | $13.75 | $13.19 | $13.19 | $13.19 | 5,080 |
| 2020-10-05 | $13.40 | $13.64 | $13.34 | $13.50 | $13.50 | 42,887 |
| 2020-10-02 | $13.06 | $13.64 | $13.02 | $13.23 | $13.23 | 192,392 |
| 2020-10-01 | $13.31 | $13.33 | $13.22 | $13.25 | $13.25 | 1,790 |
| 2020-09-30 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2020-09-29 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1 |
| 2020-09-28 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2020-09-25 | $12.57 | $12.64 | $12.57 | $12.64 | $12.64 | 1,400 |
| 2020-09-24 | $12.43 | $12.77 | $12.43 | $12.69 | $12.69 | 2,700 |
| 2020-09-23 | $12.88 | $12.88 | $12.53 | $12.53 | $12.53 | 450 |
| 2020-09-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2020-09-21 | $13.20 | $13.20 | $12.97 | $12.97 | $12.97 | 350 |
| 2020-09-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 41,182 |
| 2020-09-17 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 70 |
| 2020-09-16 | $13.76 | $13.76 | $13.63 | $13.63 | $13.63 | 1,100 |
| 2020-09-15 | $13.48 | $13.59 | $13.48 | $13.59 | $13.59 | 2,000 |
| 2020-09-14 | $13.50 | $13.61 | $13.50 | $13.61 | $13.61 | 206 |
| 2020-09-11 | $14.24 | $14.24 | $13.49 | $13.49 | $13.49 | 516 |
| 2020-09-10 | $13.80 | $14.17 | $13.71 | $14.17 | $14.17 | 4,001 |
| 2020-09-09 | $13.72 | $13.72 | $13.21 | $13.21 | $13.21 | 2,625 |
| 2020-09-08 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2020-09-04 | $14.13 | $14.14 | $14.08 | $14.14 | $14.14 | 300 |
| 2020-09-03 | $13.98 | $14.05 | $13.84 | $13.92 | $13.92 | 507 |
| 2020-09-02 | $14.40 | $14.57 | $14.39 | $14.53 | $14.53 | 21,800 |
| 2020-09-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 2,500 |
| 2020-08-31 | $13.95 | $14.13 | $13.95 | $14.11 | $14.11 | 1,738 |
| 2020-08-28 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2020-08-27 | $14.11 | $14.22 | $13.93 | $14.15 | $14.15 | 18,200 |
| 2020-08-26 | $14.31 | $14.41 | $14.31 | $14.41 | $14.41 | 2,707 |
| 2020-08-25 | $14.43 | $14.43 | $14.40 | $14.40 | $14.40 | 2,100 |
| 2020-08-24 | $14.65 | $14.66 | $14.51 | $14.52 | $14.52 | 7,457 |
| 2020-08-21 | $14.65 | $14.65 | $14.58 | $14.58 | $14.58 | 2,107 |
| 2020-08-20 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2020-08-19 | $15.20 | $15.22 | $15.08 | $15.08 | $15.08 | 3,051 |
| 2020-08-18 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 400 |
| 2020-08-17 | $15.43 | $15.43 | $15.21 | $15.31 | $15.31 | 1,000 |
| 2020-08-14 | $15.20 | $15.47 | $15.14 | $15.14 | $15.14 | 507 |
| 2020-08-13 | $15.78 | $15.78 | $15.25 | $15.29 | $15.29 | 13,500 |
| 2020-08-12 | $14.98 | $15.78 | $14.90 | $15.72 | $15.72 | 3,983 |
| 2020-08-11 | $13.63 | $13.93 | $13.63 | $13.93 | $13.93 | 800 |
| 2020-08-10 | $13.19 | $13.42 | $13.19 | $13.41 | $13.41 | 555 |
| 2020-08-07 | $13.27 | $13.46 | $13.27 | $13.46 | $13.46 | 400 |
| 2020-08-06 | $13.08 | $13.30 | $13.08 | $13.30 | $13.30 | 400 |
| 2020-08-05 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 500 |
| 2020-08-04 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 116 |
| 2020-08-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-07-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2020-07-30 | $12.86 | $12.91 | $12.85 | $12.91 | $12.91 | 300 |
| 2020-07-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-07-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 184 |
| 2020-07-27 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 100 |
| 2020-07-24 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 100 |
| 2020-07-23 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2020-07-22 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 300 |
| 2020-07-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 500 |
| 2020-07-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 250 |
| 2020-07-17 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 210 |
| 2020-07-16 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2020-07-15 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2020-07-14 | $12.87 | $12.98 | $12.87 | $12.98 | $12.98 | 790 |
| 2020-07-13 | $13.08 | $13.08 | $13.00 | $13.00 | $13.00 | 470 |
| 2020-07-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 200 |
| 2020-07-09 | $13.34 | $13.47 | $13.34 | $13.47 | $13.47 | 550 |
| 2020-07-08 | $13.57 | $13.57 | $13.44 | $13.53 | $13.53 | 700 |
| 2020-07-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2020-07-06 | $13.88 | $13.88 | $13.87 | $13.88 | $13.88 | 300 |
| 2020-07-02 | $13.95 | $14.07 | $13.95 | $14.03 | $14.03 | 500 |
| 2020-07-01 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2020-06-30 | $13.81 | $14.24 | $13.81 | $14.09 | $14.09 | 900 |
| 2020-06-29 | $13.63 | $13.71 | $13.63 | $13.71 | $13.71 | 1,216 |
| 2020-06-26 | $13.66 | $13.67 | $13.66 | $13.67 | $13.67 | 300 |
| 2020-06-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 100 |
| 2020-06-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 200 |
| 2020-06-23 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2020-06-22 | $13.95 | $14.06 | $13.95 | $14.06 | $14.06 | 450 |
| 2020-06-19 | $14.23 | $14.24 | $13.97 | $13.97 | $13.97 | 2,861 |
| 2020-06-18 | $14.20 | $14.20 | $14.02 | $14.02 | $14.02 | 360 |
| 2020-06-17 | $14.28 | $14.36 | $14.28 | $14.36 | $14.36 | 200 |
| 2020-06-16 | $14.35 | $14.47 | $14.35 | $14.47 | $14.47 | 960 |
| 2020-06-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 138 |
| 2020-06-12 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 5 |
| 2020-06-11 | $14.00 | $14.00 | $13.97 | $13.97 | $13.97 | 2,328 |
| 2020-06-10 | $14.46 | $14.48 | $14.46 | $14.48 | $14.48 | 400 |
| 2020-06-09 | $14.51 | $14.52 | $14.37 | $14.48 | $14.48 | 1,000 |
| 2020-06-08 | $14.45 | $14.53 | $14.45 | $14.53 | $14.53 | 3,966 |
| 2020-06-05 | $14.80 | $14.80 | $14.59 | $14.59 | $14.59 | 401 |
| 2020-06-04 | $14.38 | $14.38 | $14.20 | $14.27 | $14.27 | 9,029 |
| 2020-06-03 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 6,526 |
| 2020-06-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 129 |
| 2020-06-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 600 |
| 2020-05-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6,551 |
| 2020-05-28 | $15.25 | $15.25 | $15.20 | $15.20 | $15.20 | 4,445 |
| 2020-05-27 | $16.14 | $16.14 | $15.58 | $15.59 | $15.59 | 600 |
| 2020-05-26 | $16.18 | $16.18 | $16.15 | $16.15 | $16.15 | 2,010 |
| 2020-05-22 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 228 |
| 2020-05-21 | $16.00 | $16.01 | $16.00 | $16.00 | $16.00 | 500 |
| 2020-05-20 | $15.36 | $15.75 | $15.36 | $15.75 | $15.75 | 950 |
| 2020-05-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2020-05-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2020-05-15 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 215 |
| 2020-05-14 | $14.81 | $14.82 | $14.81 | $14.82 | $14.82 | 500 |
| 2020-05-13 | $15.28 | $15.28 | $15.27 | $15.27 | $15.27 | 846 |
| 2020-05-12 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2020-05-11 | $14.41 | $15.44 | $14.41 | $15.44 | $15.44 | 800 |
| 2020-05-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2020-05-07 | $15.09 | $15.20 | $15.09 | $15.15 | $15.15 | 1,350 |
| 2020-05-06 | $14.57 | $14.89 | $14.57 | $14.89 | $14.89 | 1,000 |
| 2020-05-05 | $14.62 | $14.65 | $14.54 | $14.65 | $14.65 | 500 |
| 2020-05-04 | $14.47 | $14.54 | $14.47 | $14.51 | $14.51 | 400 |
| 2020-05-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 141 |
| 2020-04-30 | $14.86 | $14.95 | $14.84 | $14.90 | $14.90 | 20,998 |
| 2020-04-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 600 |
| 2020-04-28 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 118 |
| 2020-04-27 | $14.60 | $14.64 | $14.60 | $14.60 | $14.60 | 600 |
| 2020-04-24 | $14.52 | $14.68 | $14.52 | $14.52 | $14.52 | 350 |
| 2020-04-23 | $14.18 | $14.76 | $14.18 | $14.51 | $14.51 | 811 |
| 2020-04-22 | $13.69 | $13.98 | $13.67 | $13.98 | $13.98 | 1,310 |
| 2020-04-21 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 150 |
| 2020-04-20 | $13.09 | $13.55 | $13.08 | $13.55 | $13.55 | 1,150 |
| 2020-04-17 | $13.02 | $13.30 | $12.99 | $13.30 | $13.30 | 2,010 |
| 2020-04-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 100 |
| 2020-04-15 | $11.85 | $11.85 | $11.76 | $11.76 | $11.76 | 1,275 |
| 2020-04-14 | $12.17 | $12.17 | $12.16 | $12.17 | $12.17 | 700 |
| 2020-04-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 262 |
| 2020-04-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,263 |
| 2020-04-08 | $12.00 | $12.02 | $11.50 | $11.53 | $11.53 | 1,050 |
| 2020-04-07 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 100 |
| 2020-04-06 | $10.88 | $11.23 | $10.88 | $11.14 | $11.14 | 800 |
| 2020-04-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 900 |
| 2020-04-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-04-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-03-31 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-03-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-03-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-03-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 9 |
| 2020-03-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,325 |
| 2020-03-24 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 9,589 |
| 2020-03-23 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 208 |
| 2020-03-20 | $11.11 | $11.17 | $11.11 | $11.17 | $11.17 | 200 |
| 2020-03-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,100 |
| 2020-03-18 | $10.13 | $10.80 | $10.03 | $10.27 | $10.27 | 1,700 |
| 2020-03-17 | $10.46 | $10.77 | $10.46 | $10.76 | $10.76 | 519 |
| 2020-03-16 | $10.80 | $11.33 | $10.80 | $10.80 | $10.80 | 300 |
| 2020-03-13 | $11.49 | $11.49 | $11.46 | $11.46 | $11.46 | 313 |
| 2020-03-12 | $10.61 | $11.33 | $10.61 | $11.33 | $11.33 | 2,800 |
| 2020-03-11 | $12.28 | $12.28 | $12.23 | $12.23 | $12.23 | 2,600 |
| 2020-03-10 | $12.34 | $12.63 | $12.25 | $12.63 | $12.63 | 900 |
| 2020-03-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 103 |
| 2020-03-06 | $13.76 | $13.81 | $13.76 | $13.81 | $13.81 | 300 |
| 2020-03-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2020-03-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 332 |
| 2020-03-03 | $13.47 | $13.55 | $13.47 | $13.55 | $13.55 | 350 |
| 2020-03-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 248 |
| 2020-02-28 | $13.30 | $13.37 | $13.12 | $13.30 | $13.30 | 5,925 |
| 2020-02-27 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 2,062 |
| 2020-02-26 | $14.07 | $14.07 | $14.03 | $14.03 | $14.03 | 400 |
| 2020-02-25 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 500 |
| 2020-02-24 | $14.54 | $14.58 | $14.52 | $14.58 | $14.58 | 400 |
| 2020-02-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 35 |
| 2020-02-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2020-02-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2020-02-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2020-02-14 | $14.99 | $14.99 | $14.94 | $14.97 | $14.97 | 2,167 |
| 2020-02-13 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 4,001 |
| 2020-02-12 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 400 |
| 2020-02-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 5 |
| 2020-02-10 | $14.70 | $14.70 | $14.50 | $14.51 | $14.51 | 13,128 |
| 2020-02-07 | $14.62 | $14.62 | $14.34 | $14.34 | $14.34 | 2,250 |
| 2020-02-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 100 |
| 2020-02-05 | $15.57 | $15.57 | $14.82 | $14.82 | $14.82 | 6,292 |
| 2020-02-04 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2020-02-03 | $15.35 | $15.35 | $15.32 | $15.33 | $15.33 | 402 |
| 2020-01-31 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 150 |
| 2020-01-30 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 100 |
| 2020-01-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 100 |
| 2020-01-28 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 200 |
| 2020-01-27 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2020-01-24 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 200 |
| 2020-01-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2020-01-22 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2020-01-21 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 100 |
| 2020-01-17 | $16.53 | $16.59 | $16.53 | $16.59 | $16.59 | 499 |
| 2020-01-16 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2020-01-15 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2020-01-14 | $16.30 | $16.30 | $16.18 | $16.27 | $16.27 | 439 |
| 2020-01-13 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 20 |
| 2020-01-10 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 115 |
| 2020-01-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 150 |
| 2020-01-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2020-01-07 | $16.54 | $16.56 | $16.54 | $16.56 | $16.56 | 1,918 |
| 2020-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-01-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-12-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,546 |
| 2019-12-30 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2019-12-27 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2019-12-26 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2019-12-24 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2019-12-23 | $16.42 | $16.59 | $16.39 | $16.59 | $16.59 | 1,305 |
| 2019-12-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 738 |
| 2019-12-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 50 |
| 2019-12-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-12-17 | $15.80 | $16.20 | $15.80 | $16.20 | $16.20 | 2,000 |
| 2019-12-16 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2019-12-13 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2019-12-12 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 120 |
| 2019-12-11 | $15.31 | $15.37 | $15.31 | $15.37 | $15.37 | 200 |
| 2019-12-10 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2019-12-09 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1,004 |
| 2019-12-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2019-12-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2019-12-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2019-12-03 | $14.55 | $14.55 | $14.54 | $14.54 | $14.54 | 295 |
| 2019-12-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2019-11-29 | $14.80 | $14.81 | $14.80 | $14.81 | $14.81 | 250 |
| 2019-11-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 100 |
| 2019-11-26 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-11-25 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 400 |
| 2019-11-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 20 |
| 2019-11-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2019-11-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 34 |
| 2019-11-19 | $14.91 | $14.91 | $14.74 | $14.74 | $14.74 | 750 |
| 2019-11-18 | $15.02 | $15.05 | $15.02 | $15.05 | $15.05 | 252 |
| 2019-11-15 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 35 |
| 2019-11-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 100 |
| 2019-11-13 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2019-11-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2019-11-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 100 |
| 2019-11-08 | $15.61 | $15.76 | $15.35 | $15.35 | $15.35 | 4,250 |
| 2019-11-07 | $15.24 | $15.70 | $15.23 | $15.70 | $15.70 | 6,565 |
| 2019-11-06 | $14.68 | $14.73 | $14.61 | $14.67 | $14.67 | 700 |
| 2019-11-05 | $14.19 | $14.19 | $14.17 | $14.17 | $14.17 | 200 |
| 2019-11-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 100 |
| 2019-11-01 | $13.73 | $13.89 | $13.73 | $13.89 | $13.89 | 1,110 |
| 2019-10-31 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2019-10-30 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 500 |
| 2019-10-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-10-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-10-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2019-10-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 168 |
| 2019-10-23 | $13.38 | $13.42 | $13.38 | $13.42 | $13.42 | 610 |
| 2019-10-22 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2019-10-21 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2019-10-18 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2019-10-17 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 100 |
| 2019-10-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 2,052 |
| 2019-10-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 19 |
| 2019-10-14 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2019-10-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 100 |
| 2019-10-10 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 30,845 |
| 2019-10-09 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 265 |
| 2019-10-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 200 |
| 2019-10-07 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 100 |
| 2019-10-04 | $13.18 | $13.18 | $13.14 | $13.14 | $13.14 | 350 |
| 2019-10-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 100 |
| 2019-10-02 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-10-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 10 |
| 2019-09-30 | $13.68 | $13.69 | $13.68 | $13.69 | $13.69 | 403 |
| 2019-09-27 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2019-09-26 | $13.60 | $13.64 | $13.60 | $13.64 | $13.64 | 400 |
| 2019-09-25 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 2,415 |
| 2019-09-24 | $13.94 | $13.94 | $13.67 | $13.67 | $13.67 | 200 |
| 2019-09-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2019-09-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 100 |
| 2019-09-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2019-09-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 200 |
| 2019-09-17 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-09-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 50 |
| 2019-09-13 | $14.25 | $14.25 | $14.18 | $14.18 | $14.18 | 600 |
| 2019-09-12 | $13.97 | $13.98 | $13.97 | $13.98 | $13.98 | 4,271 |
| 2019-09-11 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2019-09-10 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2019-09-09 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 100 |
| 2019-09-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2019-09-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 100 |
| 2019-09-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2019-09-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2019-08-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 10 |
| 2019-08-29 | $13.88 | $13.90 | $13.88 | $13.89 | $13.89 | 700 |
| 2019-08-28 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 74 |
| 2019-08-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-20 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-08-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100 |
| 2019-08-16 | $14.18 | $14.19 | $14.15 | $14.15 | $14.15 | 400 |
| 2019-08-15 | $14.46 | $14.46 | $14.45 | $14.45 | $14.45 | 1,256 |
| 2019-08-14 | $14.38 | $14.40 | $14.38 | $14.40 | $14.40 | 967 |
| 2019-08-13 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,100 |
| 2019-08-12 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,100 |
| 2019-08-09 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,100 |
| 2019-08-08 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,100 |
| 2019-08-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,100 |
| 2019-08-06 | $14.92 | $15.54 | $14.92 | $15.54 | $15.54 | 1,900 |
| 2019-08-05 | $15.85 | $15.85 | $15.46 | $15.77 | $15.77 | 15,600 |
| 2019-08-02 | $15.85 | $15.85 | $15.46 | $15.77 | $15.77 | 15,575 |
| 2019-08-01 | $15.99 | $16.32 | $15.99 | $16.32 | $16.32 | 300 |
| 2019-07-31 | $16.31 | $16.44 | $16.18 | $16.18 | $16.18 | 400 |
| 2019-07-30 | $16.31 | $16.44 | $16.18 | $16.18 | $16.18 | 374 |
| 2019-07-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 500 |
| 2019-07-26 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2019-07-25 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2019-07-24 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2019-07-23 | $16.40 | $16.42 | $16.40 | $16.42 | $16.42 | 500 |
| 2019-07-22 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 100 |
| 2019-07-19 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2019-07-18 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 5 |
| 2019-07-17 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 45 |
| 2019-07-16 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2019-07-15 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2019-07-12 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2019-07-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 100 |
| 2019-07-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-07-09 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-07-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-07-05 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-07-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-07-02 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-07-01 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 297 |
| 2019-06-28 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 57 |
| 2019-06-27 | $16.17 | $16.24 | $16.17 | $16.23 | $16.23 | 891 |
| 2019-06-26 | $16.34 | $16.34 | $16.12 | $16.12 | $16.12 | 200 |
| 2019-06-25 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2019-06-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2019-06-21 | $16.87 | $16.87 | $16.81 | $16.81 | $16.81 | 71,797 |
| 2019-06-20 | $16.72 | $16.73 | $16.68 | $16.71 | $16.71 | 2,005 |
| 2019-06-19 | $16.03 | $16.21 | $16.03 | $16.21 | $16.21 | 1,300 |
| 2019-06-18 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 100 |
| 2019-06-17 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2019-06-14 | $15.92 | $15.97 | $15.92 | $15.97 | $15.97 | 304 |
| 2019-06-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 167 |
| 2019-06-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-06-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-06-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 52 |
| 2019-06-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-06-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-06-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 100 |
| 2019-06-03 | $15.07 | $15.07 | $14.97 | $14.97 | $14.97 | 200 |
| 2019-05-31 | $14.95 | $15.02 | $14.95 | $15.02 | $15.02 | 1,000 |
| 2019-05-30 | $15.04 | $15.10 | $14.98 | $15.01 | $15.01 | 500 |
| 2019-05-29 | $15.08 | $15.08 | $14.89 | $14.89 | $14.89 | 1,000 |
| 2019-05-28 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2019-05-24 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2019-05-23 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 200 |
| 2019-05-22 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 1,800 |
| 2019-05-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2019-05-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 100 |
| 2019-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2019-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,000 |
| 2019-05-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 523 |
| 2019-05-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2019-05-13 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2019-05-10 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 100 |
| 2019-05-09 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 500 |
| 2019-05-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-05-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-05-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-05-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-05-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-05-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 63 |
| 2019-04-30 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-04-29 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2019-04-26 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 100 |
| 2019-04-25 | $15.77 | $15.81 | $15.77 | $15.81 | $15.81 | 800 |
| 2019-04-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2019-04-23 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2019-04-22 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2019-04-18 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2019-04-17 | $15.72 | $15.72 | $15.68 | $15.68 | $15.68 | 275 |
| 2019-04-16 | $15.33 | $15.37 | $15.33 | $15.37 | $15.37 | 324 |
| 2019-04-15 | $15.42 | $15.42 | $15.39 | $15.39 | $15.39 | 400 |
| 2019-04-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2019-04-11 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 170 |
| 2019-04-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-04-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-04-05 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 533 |
| 2019-04-04 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 100 |
| 2019-04-03 | $14.86 | $14.86 | $14.85 | $14.85 | $14.85 | 340 |
| 2019-04-02 | $14.65 | $14.82 | $14.65 | $14.82 | $14.82 | 200 |
| 2019-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 845 |
| 2019-03-29 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-03-28 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-03-27 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-03-26 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-03-25 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-03-22 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-03-21 | $14.43 | $14.49 | $14.43 | $14.49 | $14.49 | 300 |
| 2019-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-03-19 | $14.58 | $14.58 | $14.41 | $14.50 | $14.50 | 2,473 |
| 2019-03-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2019-03-15 | $13.93 | $13.93 | $13.89 | $13.89 | $13.89 | 200 |
| 2019-03-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 100 |
| 2019-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2019-03-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 15,300 |
| 2019-03-11 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 200 |
| 2019-03-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2019-03-07 | $13.55 | $13.69 | $13.55 | $13.69 | $13.69 | 600 |
| 2019-03-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 80 |
| 2019-03-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-03-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100 |
| 2019-03-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 500 |
| 2019-02-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-02-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-02-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1 |
| 2019-02-25 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 30 |
| 2019-02-22 | $13.96 | $14.18 | $13.96 | $14.18 | $14.18 | 200 |
| 2019-02-20 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2019-02-15 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2019-02-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 97 |
| 2019-02-13 | $14.05 | $14.05 | $13.92 | $13.92 | $13.92 | 36,456 |
| 2019-02-12 | $13.58 | $13.72 | $13.58 | $13.72 | $13.72 | 504 |
| 2019-02-11 | $13.48 | $13.48 | $13.47 | $13.47 | $13.47 | 300 |
| 2019-02-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 100 |
| 2019-02-07 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 150 |
| 2019-02-06 | $13.72 | $13.86 | $13.63 | $13.86 | $13.86 | 1,104 |
| 2019-02-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2019-02-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2019-02-01 | $13.16 | $13.16 | $12.92 | $12.92 | $12.92 | 300 |
| 2019-01-31 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 10 |
| 2019-01-30 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 50 |
| 2019-01-29 | $12.07 | $12.31 | $12.07 | $12.31 | $12.31 | 610 |
| 2019-01-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2019-01-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2019-01-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2019-01-23 | $12.16 | $12.25 | $12.16 | $12.25 | $12.25 | 200 |
| 2019-01-22 | $12.07 | $12.07 | $12.00 | $12.00 | $12.00 | 200 |
| 2019-01-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 184 |
| 2019-01-17 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 100 |
| 2019-01-16 | $12.14 | $12.14 | $12.13 | $12.13 | $12.13 | 1,450 |
| 2019-01-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2019-01-14 | $12.27 | $12.29 | $12.27 | $12.28 | $12.28 | 20,350 |
| 2019-01-11 | $12.42 | $12.57 | $12.42 | $12.57 | $12.57 | 2,522 |
| 2019-01-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2019-01-09 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1,816 |
| 2019-01-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2019-01-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 100 |
| 2019-01-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2019-01-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2019-01-02 | $10.73 | $10.77 | $10.73 | $10.76 | $10.76 | 5,023 |
| 2018-12-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100 |
| 2018-12-27 | $10.22 | $10.30 | $10.22 | $10.30 | $10.30 | 300 |
| 2018-12-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-21 | $10.29 | $10.29 | $10.15 | $10.15 | $10.15 | 500 |
| 2018-12-20 | $10.71 | $10.83 | $9.87 | $10.14 | $10.14 | 2,000 |
| 2018-12-19 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 353 |
| 2018-12-18 | $11.71 | $12.01 | $11.71 | $12.01 | $12.01 | 1,560 |
| 2018-12-17 | $11.70 | $11.70 | $11.66 | $11.66 | $11.66 | 500 |
| 2018-12-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2018-12-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2018-12-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 313 |
| 2018-12-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 200 |
| 2018-12-10 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2018-12-07 | $12.36 | $12.47 | $12.36 | $12.47 | $12.47 | 210 |
| 2018-12-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2018-12-03 | $13.40 | $13.40 | $13.25 | $13.26 | $13.26 | 1,900 |
| 2018-11-30 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 300 |
| 2018-11-29 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 13 |
| 2018-11-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 500 |
| 2018-11-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 100 |
| 2018-11-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2018-11-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1,000 |
| 2018-11-21 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2018-11-20 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2018-11-19 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2018-11-16 | $12.60 | $12.91 | $12.60 | $12.91 | $12.91 | 200 |
| 2018-11-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2018-11-14 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 100 |
| 2018-11-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 100 |
| 2018-11-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 100 |
| 2018-11-09 | $13.60 | $13.60 | $13.48 | $13.48 | $13.48 | 640 |
| 2018-11-08 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 279 |
| 2018-11-07 | $12.92 | $14.11 | $12.84 | $13.64 | $13.64 | 2,160 |
| 2018-11-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 100 |
| 2018-11-05 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2018-11-02 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2018-11-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 2,382 |
| 2018-10-31 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 100 |
| 2018-10-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 100 |
| 2018-10-29 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2018-10-26 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2018-10-25 | $14.82 | $14.82 | $14.77 | $14.77 | $14.77 | 924 |
| 2018-10-24 | $15.56 | $15.56 | $15.17 | $15.17 | $15.17 | 426 |
| 2018-10-23 | $16.01 | $16.04 | $15.67 | $16.04 | $16.04 | 1,100 |
| 2018-10-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2018-10-19 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 300 |
| 2018-10-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 100 |
| 2018-10-17 | $16.53 | $16.53 | $16.37 | $16.48 | $16.48 | 600 |
| 2018-10-16 | $16.53 | $16.65 | $16.53 | $16.65 | $16.65 | 600 |
| 2018-10-15 | $16.33 | $16.33 | $16.29 | $16.29 | $16.29 | 502 |
| 2018-10-12 | $16.75 | $16.80 | $16.51 | $16.51 | $16.51 | 444 |
| 2018-10-11 | $16.74 | $16.74 | $16.36 | $16.36 | $16.36 | 200 |
| 2018-10-10 | $17.88 | $17.88 | $17.13 | $17.18 | $17.18 | 500 |
| 2018-10-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 300 |
| 2018-10-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 400 |
| 2018-10-03 | $18.79 | $18.91 | $18.79 | $18.91 | $18.91 | 325 |
| 2018-10-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 500 |
| 2018-10-01 | $19.06 | $19.20 | $19.06 | $19.08 | $19.08 | 800 |
| 2018-09-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 8 |
| 2018-09-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-25 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-24 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-21 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 81,051 |
| 2018-09-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 20 |
| 2018-09-19 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 30 |
| 2018-09-18 | $18.22 | $18.33 | $18.22 | $18.33 | $18.33 | 300 |
| 2018-09-17 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 20 |
| 2018-09-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 30 |
| 2018-09-13 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 33 |
| 2018-09-12 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2018-09-11 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 500 |
| 2018-09-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2 |
| 2018-09-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2018-09-06 | $16.88 | $16.95 | $16.88 | $16.95 | $16.95 | 250 |
| 2018-09-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 100 |
| 2018-09-04 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2018-08-31 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2018-08-30 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 200 |
| 2018-08-29 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 100 |
| 2018-08-28 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 200 |
| 2018-08-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2018-08-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2018-08-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2018-08-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2018-08-21 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2018-08-20 | $16.45 | $16.58 | $16.45 | $16.58 | $16.58 | 300 |
| 2018-08-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 500 |
| 2018-08-16 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2018-08-15 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2018-08-14 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 100 |
| 2018-08-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 500 |
| 2018-08-10 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2018-08-09 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 400 |
| 2018-08-08 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2018-08-07 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2018-08-06 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 65 |
| 2018-08-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2018-08-02 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2018-08-01 | $14.96 | $14.96 | $14.94 | $14.94 | $14.94 | 990 |
| 2018-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2018-07-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2018-07-27 | $14.64 | $14.83 | $14.64 | $14.82 | $14.82 | 1,229 |
| 2018-07-26 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 250 |
| 2018-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-07-23 | $14.49 | $14.50 | $14.48 | $14.50 | $14.50 | 600 |
| 2018-07-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2018-07-19 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2018-07-18 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2018-07-17 | $14.55 | $14.56 | $14.55 | $14.56 | $14.56 | 400 |
| 2018-07-16 | $14.71 | $14.71 | $14.70 | $14.70 | $14.70 | 950 |
| 2018-07-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 1,250 |
| 2018-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 600 |
| 2018-07-11 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 100 |
| 2018-07-10 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2018-07-09 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 33 |
| 2018-07-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2018-07-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2018-07-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2018-07-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2018-06-29 | $14.70 | $14.72 | $14.70 | $14.72 | $14.72 | 300 |
| 2018-06-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2018-06-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2018-06-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2018-06-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 25 |
| 2018-06-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2018-06-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2018-06-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2018-06-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2018-06-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2018-06-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 79,886 |
| 2018-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 287 |
| 2018-06-13 | $15.22 | $15.22 | $15.12 | $15.12 | $15.12 | 446 |
| 2018-06-12 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2018-06-11 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2018-06-08 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 500 |
| 2018-06-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2018-06-06 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2018-06-05 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 700 |
| 2018-06-04 | $15.43 | $15.43 | $15.40 | $15.40 | $15.40 | 1,653 |
| 2018-06-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 300 |
| 2018-05-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,457 |
| 2018-05-30 | $15.81 | $15.82 | $15.80 | $15.80 | $15.80 | 2,285 |
| 2018-05-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2018-05-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,000 |
| 2018-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 145 |
| 2018-05-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2018-05-22 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2018-05-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2018-05-18 | $15.42 | $15.57 | $15.42 | $15.57 | $15.57 | 2,174 |
| 2018-05-17 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-05-16 | $13.58 | $13.58 | $13.56 | $13.56 | $13.56 | 379 |
| 2018-05-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2018-05-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2018-05-11 | $14.07 | $14.07 | $13.99 | $13.99 | $13.99 | 558 |
| 2018-05-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2018-05-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2018-05-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2018-05-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 29 |
| 2018-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2018-05-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1 |
| 2018-05-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 6,256 |
| 2018-05-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2018-04-30 | $13.90 | $13.90 | $13.83 | $13.84 | $13.84 | 2,130 |
| 2018-04-27 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2018-04-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2018-04-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2018-04-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2018-04-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2018-04-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 2 |
| 2018-04-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2018-04-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 300 |
| 2018-04-17 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-04-16 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-04-13 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-04-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-04-11 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-04-10 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 100 |
| 2018-04-09 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-04-06 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-04-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-04-04 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-04-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-04-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-03-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-03-28 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-03-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2018-03-26 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 100 |
| 2018-03-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2018-03-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2018-03-21 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2018-03-20 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 3,500 |
| 2018-03-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 400 |
| 2018-03-16 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 135,680 |
| 2018-03-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 10 |
| 2018-03-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2018-03-13 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2018-03-12 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 500 |
| 2018-03-09 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2018-03-08 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 10 |
| 2018-03-07 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2018-03-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2018-03-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2018-03-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2018-03-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2018-02-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1,100 |
| 2018-02-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2018-02-26 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 85 |
| 2018-02-23 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2018-02-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2018-02-21 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 100 |
| 2018-02-20 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2018-02-16 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 32,750 |
| 2018-02-15 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2018-02-14 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 1,000 |
| 2018-02-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2018-02-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2018-02-09 | $12.88 | $12.88 | $12.75 | $12.75 | $12.75 | 200 |
| 2018-02-08 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 1,000 |
| 2018-02-07 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2018-02-06 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2018-02-05 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2018-02-02 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 10 |
| 2018-02-01 | $13.41 | $13.41 | $13.37 | $13.38 | $13.38 | 3,515 |
| 2018-01-31 | $13.54 | $13.54 | $13.45 | $13.45 | $13.45 | 200 |
| 2018-01-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1 |
| 2018-01-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 11 |
| 2018-01-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2018-01-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 11 |
| 2018-01-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2018-01-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2018-01-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2018-01-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2018-01-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 272 |
| 2018-01-17 | $13.59 | $13.73 | $13.59 | $13.73 | $13.73 | 1,100 |
| 2018-01-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1 |
| 2018-01-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 8,600 |
| 2018-01-11 | $13.10 | $13.11 | $13.10 | $13.11 | $13.11 | 1,298 |
| 2018-01-10 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 2,100 |
| 2018-01-09 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 75 |
| 2018-01-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 410 |
| 2018-01-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 60 |
| 2018-01-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2018-01-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 700 |
| 2018-01-02 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-27 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-26 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-22 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-20 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 30 |
| 2017-12-19 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2017-12-18 | $11.89 | $11.89 | $11.86 | $11.86 | $11.86 | 903 |
| 2017-12-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 618 |
| 2017-12-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 400 |
| 2017-12-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2017-12-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 500 |
| 2017-12-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-12-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 300 |
| 2017-12-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2017-12-06 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2017-12-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2017-12-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2017-12-01 | $12.56 | $12.56 | $12.42 | $12.52 | $12.52 | 609 |
| 2017-11-30 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 2,094 |
| 2017-11-29 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 3,723 |
| 2017-11-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-11-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-11-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-11-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 55 |
| 2017-11-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-11-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-11-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 200 |
| 2017-11-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 150 |
| 2017-11-15 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2017-11-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2017-11-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2017-11-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2017-11-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 100 |
| 2017-11-08 | $11.47 | $11.49 | $11.47 | $11.49 | $11.49 | 1,047 |
| 2017-11-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2017-11-06 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2017-11-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2017-11-02 | $12.14 | $12.14 | $11.93 | $11.93 | $11.93 | 1,265 |
| 2017-11-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 900 |
| 2017-10-31 | $11.22 | $11.23 | $11.22 | $11.23 | $11.23 | 300 |
| 2017-10-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2017-10-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 2,000 |
| 2017-10-26 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-24 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-23 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-20 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-19 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-18 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-17 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-16 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-13 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-12 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-10-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 450 |
| 2017-10-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2017-10-09 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2017-10-06 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2017-10-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 200 |
| 2017-10-04 | $11.10 | $11.10 | $11.07 | $11.07 | $11.07 | 2,000 |
| 2017-10-03 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 300 |
| 2017-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 89,100 |
| 2017-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-19 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 1,389 |
| 2017-09-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2017-09-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
| 2017-09-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2017-09-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2017-09-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2017-09-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2017-09-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 200 |
| 2017-09-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2017-09-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2017-09-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-09-01 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 1,300 |
| 2017-08-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 400 |
| 2017-08-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 200 |
| 2017-08-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2017-08-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-08-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 352 |
| 2017-08-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-07-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-07-28 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 600 |
| 2017-07-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 250 |
| 2017-07-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-07-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,500 |
| 2017-07-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2017-07-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2017-07-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2017-07-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,500 |
| 2017-07-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,000 |
| 2017-07-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-06-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 6,343 |
| 2017-06-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-06-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 200 |
| 2017-06-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-06-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-06-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-06-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-06-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-06-12 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 3,900 |
| 2017-05-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2017-05-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2017-05-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2,900 |
| 2017-05-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2017-05-19 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 600 |
| 2017-05-18 | $8.73 | $8.78 | $8.73 | $8.78 | $8.78 | 1,100 |
| 2017-05-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 8,000 |
| 2017-05-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-04-28 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-04-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 3,000 |
| 2017-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 375 |
| 2017-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15 |
| 2017-04-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-04-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2017-04-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2017-04-04 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,000 |
| 2017-04-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-03-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-03-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,200 |
| 2017-03-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2017-03-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 900 |
| 2017-03-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,700 |
| 2017-03-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,700 |
| 2017-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-03-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,100 |
| 2017-03-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,000 |
| 2017-03-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,200 |
| 2017-03-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,800 |
| 2017-03-16 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 6,100 |
| 2017-03-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 4,100 |
| 2017-03-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2017-03-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2017-03-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2017-03-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2017-03-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-03-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-03-06 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 200 |
| 2017-03-03 | $10.14 | $10.14 | $9.99 | $10.00 | $10.00 | 700 |
| 2017-03-02 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 400 |
| 2017-03-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,700 |
| 2017-02-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2017-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10,800 |
| 2017-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 15,900 |
| 2017-02-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 14,800 |
| 2017-02-22 | $10.28 | $10.29 | $10.24 | $10.24 | $10.24 | 18,200 |
| 2017-02-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2017-02-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2017-02-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 14,800 |
| 2017-02-15 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 16,800 |
| 2017-02-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 14,700 |
| 2017-02-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15,700 |
| 2017-02-10 | $9.92 | $10.04 | $9.92 | $9.99 | $9.99 | 15,000 |
| 2017-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2017-02-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2017-02-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2017-02-06 | $10.11 | $10.11 | $9.89 | $9.89 | $9.89 | 300 |
| 2017-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2017-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2017-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2017-01-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2017-01-23 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 100 |
| 2017-01-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2017-01-18 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 400 |
| 2017-01-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 100 |
| 2017-01-09 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 2,350 |
| 2017-01-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 300 |
| 2017-01-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 100 |
| 2017-01-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 6,100 |
| 2016-12-30 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 250 |
| 2016-12-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 5,600 |
| 2016-12-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 13,000 |
| 2016-12-23 | $8.92 | $9.25 | $8.92 | $9.25 | $9.25 | 833 |
| 2016-12-16 | $8.77 | $8.86 | $8.77 | $8.85 | $8.85 | 3,132 |
| 2016-12-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 100 |
| 2016-12-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 100 |
| 2016-12-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 300 |
| 2016-12-08 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 100 |
| 2016-12-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 5 |
| 2016-10-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 100 |
| 2016-10-17 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,236 |
| 2016-10-11 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 200 |
| 2016-10-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2016-09-15 | $8.05 | $8.18 | $8.05 | $8.18 | $8.18 | 200 |
| 2016-09-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1,200 |
| 2016-09-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 10 |
| 2016-08-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2,400 |
| 2016-08-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 6,300 |
| 2016-08-25 | $8.23 | $8.27 | $8.23 | $8.27 | $8.27 | 800 |
| 2016-08-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2016-08-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,300 |
| 2016-08-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,500 |
| 2016-08-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 13,800 |
| 2016-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 8 |
| 2016-08-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 7,500 |
| 2016-08-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,500 |
| 2016-08-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,900 |
| 2016-07-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 3,400 |
| 2016-07-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,900 |
| 2016-07-27 | $7.50 | $7.61 | $7.50 | $7.61 | $7.61 | 300 |
| 2016-07-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 100 |
| 2016-07-22 | $7.61 | $7.61 | $7.57 | $7.57 | $7.57 | 200 |
| 2016-07-14 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 100 |
| 2016-07-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 500 |
| 2016-07-08 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 4,700 |
| 2016-07-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 100 |
| 2016-07-06 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 15,700 |
| 2016-07-05 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 15,800 |
| 2016-06-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2016-06-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 16,965 |
| 2016-06-20 | $7.67 | $7.67 | $7.62 | $7.62 | $7.62 | 2,500 |
| 2016-06-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 7 |
| 2016-06-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
| 2016-06-13 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 2016-06-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 200 |
| 2016-06-08 | $8.20 | $8.24 | $8.20 | $8.24 | $8.24 | 200 |
| 2016-06-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 135 |
| 2016-06-03 | $8.44 | $8.44 | $8.12 | $8.12 | $8.12 | 1,100 |
| 2016-05-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 14,600 |
| 2016-05-26 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 6,200 |
| 2016-05-20 | $8.17 | $8.17 | $8.16 | $8.16 | $8.16 | 2,500 |
| 2016-05-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 135 |
| 2016-05-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2016-05-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 600 |
| 2016-05-12 | $8.90 | $8.93 | $8.90 | $8.93 | $8.93 | 2,000 |
| 2016-05-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 2,310 |
| 2016-05-04 | $8.91 | $8.91 | $8.90 | $8.90 | $8.90 | 1,000 |
| 2016-05-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,300 |
| 2016-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,000 |
| 2016-04-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,000 |
| 2016-04-15 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 100 |
| 2016-04-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 100 |
| 2016-04-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 11,000 |
| 2016-03-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 13 |
| 2016-03-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 500 |
| 2016-03-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 900 |
| 2016-03-14 | $7.95 | $7.95 | $7.86 | $7.87 | $7.87 | 2,600 |
| 2016-03-03 | $7.50 | $7.50 | $7.34 | $7.34 | $7.34 | 300 |
| 2016-03-02 | $7.51 | $7.51 | $7.45 | $7.45 | $7.45 | 1,100 |
| 2016-02-26 | $6.67 | $6.67 | $6.64 | $6.65 | $6.65 | 2,100 |
| 2016-02-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 100 |
| 2016-02-23 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 6,400 |
| 2016-02-22 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 100 |
| 2016-02-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,500 |
| 2016-02-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,000 |
| 2016-02-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 100 |
| 2016-02-03 | $6.99 | $6.99 | $6.65 | $6.65 | $6.65 | 400 |
| 2016-02-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
| 2016-01-29 | $7.57 | $7.57 | $7.51 | $7.51 | $7.51 | 200 |
| 2016-01-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 300 |
| 2016-01-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
| 2016-01-22 | $7.85 | $7.85 | $7.82 | $7.82 | $7.82 | 200 |
| 2016-01-19 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 100 |
| 2016-01-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 500 |
| 2016-01-13 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 500 |
| 2016-01-08 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 10,295 |
| 2016-01-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 100 |
| 2016-01-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 54 |
ATS Automation Tooling Systems Inc (ATSAF) News Headlines
Recent ATS Automation Tooling Systems Inc (ATSAF) News
Similar Companies to ATS Automation Tooling Systems Inc (ATSAF) 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 | -- | -- | -- |