Hexagon AB - Class B (HXGBF) Exchange: PINK
Data as of May 2, 2025
$9.41 ($0.00) 0.00%
Hexagon AB - Class B - Daily Information
Click for more stock information on Hexagon AB - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.41 |
| Previous Close | $9.41 |
| High | $9.41 |
| Low | $9.41 |
| Adjusted Open | $9.41 |
| Previous Adjusted Close | $9.41 |
| Adjusted High | $9.41 |
| Adjusted Low | $9.41 |
About Hexagon AB - Class B (HXGBF)
No Description Available
Invest in Hexagon AB - Class B (HXGBF)
Historical Stock Data for Hexagon AB - Class B (HXGBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 50,193 |
| 2025-05-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-28 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 20,970 |
| 2025-04-25 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 43 |
| 2025-04-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 10 |
| 2025-04-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-15 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-14 | $9.33 | $9.41 | $9.33 | $9.41 | $9.41 | 2,500 |
| 2025-04-11 | $8.95 | $8.95 | $8.74 | $8.74 | $8.74 | 3,514 |
| 2025-04-10 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2025-04-09 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 15,450 |
| 2025-04-08 | $9.15 | $9.15 | $9.13 | $9.13 | $9.13 | 102,963 |
| 2025-04-07 | $9.70 | $9.70 | $9.19 | $9.19 | $9.19 | 300 |
| 2025-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,616 |
| 2025-04-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2025-04-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2025-04-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2025-03-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 20 |
| 2025-03-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2025-03-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2025-03-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 200 |
| 2025-03-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-03-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 29 |
| 2025-03-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-03-20 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 25 |
| 2025-03-19 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-03-18 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-03-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 157 |
| 2025-03-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1 |
| 2025-03-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,202 |
| 2025-03-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,651 |
| 2025-03-11 | $11.06 | $11.15 | $11.06 | $11.15 | $11.15 | 240 |
| 2025-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-03-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-03-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 25,000 |
| 2025-03-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5,069 |
| 2025-03-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-03-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-02-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4,785 |
| 2025-02-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4,603 |
| 2025-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 280 |
| 2025-02-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 420 |
| 2025-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 830 |
| 2025-02-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2025-02-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 767 |
| 2025-02-19 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 2,255 |
| 2025-02-18 | $12.50 | $12.80 | $12.50 | $12.80 | $12.80 | 1,428 |
| 2025-02-14 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-02-13 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 1,670 |
| 2025-02-12 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-02-11 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 7,853 |
| 2025-02-10 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-02-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 5 |
| 2025-02-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 145,078 |
| 2025-02-05 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 1,379 |
| 2025-02-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,403 |
| 2025-02-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2025-01-31 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 100 |
| 2025-01-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-01-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 397 |
| 2025-01-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2025-01-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 15,000 |
| 2025-01-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2025-01-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 25,175 |
| 2025-01-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-01-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-01-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-01-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 30,000 |
| 2025-01-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 6,090 |
| 2025-01-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,000 |
| 2025-01-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 11,523 |
| 2025-01-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 62 |
| 2025-01-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 3 |
| 2025-01-06 | $9.74 | $9.74 | $9.53 | $9.53 | $9.53 | 1,240 |
| 2025-01-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 25,200 |
| 2025-01-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-12-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-12-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 25,200 |
| 2024-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 812 |
| 2024-12-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
| 2024-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 51,518 |
| 2024-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 425 |
| 2024-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120,002 |
| 2024-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2024-12-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 120,000 |
| 2024-12-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 85,000 |
| 2024-12-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-12-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-12-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-12-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-12-03 | $8.77 | $8.95 | $8.77 | $8.95 | $8.95 | 500 |
| 2024-12-02 | $8.92 | $8.92 | $8.57 | $8.57 | $8.57 | 1,468 |
| 2024-11-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2024-11-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 22,930 |
| 2024-11-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1 |
| 2024-11-25 | $8.63 | $8.63 | $8.61 | $8.61 | $8.61 | 4,189 |
| 2024-11-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 26,000 |
| 2024-11-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 25,000 |
| 2024-11-20 | $8.85 | $8.85 | $8.42 | $8.42 | $8.42 | 14,498 |
| 2024-11-19 | $8.52 | $8.52 | $8.51 | $8.51 | $8.51 | 26,697 |
| 2024-11-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 247 |
| 2024-11-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 262 |
| 2024-11-14 | $9.07 | $9.07 | $8.81 | $8.81 | $8.81 | 2,397 |
| 2024-11-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 5,665 |
| 2024-11-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 127 |
| 2024-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2024-11-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 86 |
| 2024-11-07 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 5,328 |
| 2024-11-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2024-11-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2024-11-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 185 |
| 2024-11-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 112 |
| 2024-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,686 |
| 2024-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2024-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,050 |
| 2024-10-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,056 |
| 2024-10-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,200 |
| 2024-10-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 133 |
| 2024-10-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,112 |
| 2024-10-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2024-10-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 151 |
| 2024-10-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-10-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 3 |
| 2024-10-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 244 |
| 2024-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2024-10-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8,375 |
| 2024-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-10-08 | $10.33 | $10.33 | $10.05 | $10.05 | $10.05 | 3,401 |
| 2024-10-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 7,708 |
| 2024-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 51 |
| 2024-10-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-10-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 230 |
| 2024-10-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 50 |
| 2024-09-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 54 |
| 2024-09-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 49 |
| 2024-09-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 9,708 |
| 2024-09-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5,161 |
| 2024-09-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 54 |
| 2024-09-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 27 |
| 2024-09-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 17 |
| 2024-09-19 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 31 |
| 2024-09-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2024-09-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 6 |
| 2024-09-16 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 28 |
| 2024-09-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 36 |
| 2024-09-12 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 52 |
| 2024-09-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 588 |
| 2024-09-10 | $9.53 | $9.54 | $9.48 | $9.54 | $9.54 | 4,685 |
| 2024-09-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 92 |
| 2024-09-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2024-09-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2024-09-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 72 |
| 2024-09-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3,632 |
| 2024-08-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2024-08-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 11 |
| 2024-08-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 194 |
| 2024-08-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 54 |
| 2024-08-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 219 |
| 2024-08-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2024-08-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 18,543 |
| 2024-08-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-08-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-08-19 | $10.32 | $10.32 | $10.10 | $10.10 | $10.10 | 3,179 |
| 2024-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 68 |
| 2024-08-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,377 |
| 2024-08-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 105 |
| 2024-08-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 10,824 |
| 2024-08-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 89 |
| 2024-08-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2024-08-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 64 |
| 2024-08-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 14,072 |
| 2024-08-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,000 |
| 2024-08-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2024-08-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6 |
| 2024-08-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2024-07-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5,721 |
| 2024-07-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3 |
| 2024-07-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
| 2024-07-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 247 |
| 2024-07-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 20 |
| 2024-07-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 530 |
| 2024-07-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 142 |
| 2024-07-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 24 |
| 2024-07-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-16 | $11.17 | $11.20 | $11.16 | $11.20 | $11.20 | 3,861 |
| 2024-07-15 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 2,623 |
| 2024-07-12 | $11.60 | $11.63 | $11.60 | $11.63 | $11.63 | 2,699 |
| 2024-07-11 | $11.38 | $11.50 | $11.38 | $11.50 | $11.50 | 4,136 |
| 2024-07-10 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 1,964 |
| 2024-07-09 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2024-07-08 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 66 |
| 2024-07-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 10 |
| 2024-07-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 10 |
| 2024-07-02 | $11.46 | $11.46 | $11.17 | $11.17 | $11.17 | 7,025 |
| 2024-07-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 22 |
| 2024-06-28 | $11.48 | $11.48 | $11.22 | $11.22 | $11.22 | 792 |
| 2024-06-27 | $11.27 | $11.29 | $11.27 | $11.29 | $11.29 | 1,167 |
| 2024-06-26 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-06-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 112 |
| 2024-06-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 56 |
| 2024-06-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 501 |
| 2024-06-20 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 99 |
| 2024-06-18 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 116 |
| 2024-06-17 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 5,077 |
| 2024-06-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 11 |
| 2024-06-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 11 |
| 2024-06-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 12 |
| 2024-06-11 | $11.45 | $11.45 | $11.05 | $11.05 | $11.05 | 450 |
| 2024-06-10 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 717 |
| 2024-06-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 51 |
| 2024-06-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 304 |
| 2024-06-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2024-06-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 54 |
| 2024-06-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 16 |
| 2024-05-31 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2,147 |
| 2024-05-30 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-05-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 58 |
| 2024-05-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 206 |
| 2024-05-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-05-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-05-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 10 |
| 2024-05-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-05-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-05-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 220 |
| 2024-05-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 754 |
| 2024-05-15 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 118 |
| 2024-05-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 79 |
| 2024-05-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 7 |
| 2024-05-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 4,265 |
| 2024-05-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 362 |
| 2024-05-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 1,658 |
| 2024-05-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 134 |
| 2024-05-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 108 |
| 2024-05-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-05-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 6,994 |
| 2024-05-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 11 |
| 2024-04-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1 |
| 2024-04-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.11 | 0 |
| 2024-04-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-04-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 270 |
| 2024-04-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 11 |
| 2024-04-23 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-04-22 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 12 |
| 2024-04-19 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 90 |
| 2024-04-18 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 14 |
| 2024-04-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-04-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 103 |
| 2024-04-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 9 |
| 2024-04-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-04-11 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 10 |
| 2024-04-10 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 58 |
| 2024-04-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-04-08 | $11.83 | $11.83 | $11.78 | $11.78 | $11.78 | 505 |
| 2024-04-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-03 | $11.79 | $11.79 | $11.72 | $11.72 | $11.72 | 1,866 |
| 2024-04-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-04-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-03-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 63 |
| 2024-03-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 71 |
| 2024-03-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-03-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 86 |
| 2024-03-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 21 |
| 2024-03-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 140 |
| 2024-03-20 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2024-03-19 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2024-03-18 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 770 |
| 2024-03-15 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 324 |
| 2024-03-14 | $12.07 | $12.20 | $12.07 | $12.20 | $12.20 | 1,655 |
| 2024-03-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 8 |
| 2024-03-12 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 14 |
| 2024-03-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 14 |
| 2024-03-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-03-07 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-03-06 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 231 |
| 2024-03-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 35 |
| 2024-03-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 10,000 |
| 2024-03-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 14 |
| 2024-02-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 2,783 |
| 2024-02-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-02-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2 |
| 2024-02-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 178 |
| 2024-02-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 6 |
| 2024-02-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 154 |
| 2024-02-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 20 |
| 2024-02-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 8 |
| 2024-02-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 56 |
| 2024-02-15 | $11.15 | $11.26 | $11.15 | $11.26 | $11.26 | 217 |
| 2024-02-14 | $11.01 | $11.01 | $10.87 | $10.87 | $10.87 | 12,236 |
| 2024-02-13 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-02-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 11,360 |
| 2024-02-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 13 |
| 2024-02-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-02-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-02-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-02-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 15 |
| 2024-02-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 78 |
| 2024-02-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 59 |
| 2024-01-31 | $11.13 | $11.13 | $10.93 | $10.93 | $10.93 | 3,412 |
| 2024-01-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 10,000 |
| 2024-01-29 | $11.10 | $11.10 | $11.09 | $11.09 | $11.09 | 251 |
| 2024-01-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,988 |
| 2024-01-25 | $11.00 | $11.06 | $11.00 | $11.06 | $11.06 | 323 |
| 2024-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 834 |
| 2024-01-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-01-22 | $11.07 | $11.07 | $10.90 | $10.90 | $10.90 | 834 |
| 2024-01-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-01-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-01-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 149 |
| 2024-01-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 116 |
| 2024-01-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 212 |
| 2024-01-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 178 |
| 2024-01-10 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 59 |
| 2024-01-09 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2024-01-08 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 92 |
| 2024-01-05 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2024-01-04 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 77 |
| 2024-01-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 65 |
| 2024-01-02 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 35 |
| 2023-12-29 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-12-28 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 4,650 |
| 2023-12-27 | $12.00 | $12.15 | $12.00 | $12.03 | $12.03 | 6,167 |
| 2023-12-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-12-22 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 81 |
| 2023-12-21 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 40 |
| 2023-12-20 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 5,219 |
| 2023-12-19 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-12-18 | $11.80 | $11.80 | $11.56 | $11.56 | $11.56 | 4,723 |
| 2023-12-15 | $11.68 | $11.80 | $11.68 | $11.80 | $11.80 | 297 |
| 2023-12-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 14 |
| 2023-12-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-12-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-12-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 317 |
| 2023-12-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-12-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 539 |
| 2023-12-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 3,312 |
| 2023-12-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 113 |
| 2023-12-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 130 |
| 2023-12-01 | $10.10 | $10.31 | $10.10 | $10.31 | $10.31 | 885 |
| 2023-11-30 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 284 |
| 2023-11-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 76 |
| 2023-11-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 70 |
| 2023-11-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 156 |
| 2023-11-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 224 |
| 2023-11-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-11-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-11-20 | $9.89 | $10.09 | $9.89 | $10.09 | $10.09 | 255 |
| 2023-11-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-11-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 198 |
| 2023-11-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 4 |
| 2023-11-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 254 |
| 2023-11-10 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 92,088 |
| 2023-11-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-11-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 229 |
| 2023-11-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 133 |
| 2023-11-06 | $9.00 | $9.00 | $8.86 | $8.86 | $8.86 | 960 |
| 2023-11-03 | $8.62 | $8.76 | $8.62 | $8.76 | $8.76 | 1,642 |
| 2023-11-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 7 |
| 2023-11-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 6,850 |
| 2023-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2023-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 24 |
| 2023-10-27 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 485 |
| 2023-10-26 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 195 |
| 2023-10-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 270 |
| 2023-10-24 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 117 |
| 2023-10-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 8 |
| 2023-10-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 144 |
| 2023-10-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 5,395 |
| 2023-10-18 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 7,542 |
| 2023-10-17 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-10-16 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 25,874 |
| 2023-10-13 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 119 |
| 2023-10-12 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 734 |
| 2023-10-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-10-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 128 |
| 2023-10-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 77 |
| 2023-10-06 | $8.48 | $8.56 | $8.48 | $8.56 | $8.56 | 360 |
| 2023-10-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 112 |
| 2023-10-04 | $8.46 | $8.51 | $8.42 | $8.42 | $8.42 | 2,332 |
| 2023-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 28 |
| 2023-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 71 |
| 2023-09-29 | $8.64 | $8.68 | $8.64 | $8.68 | $8.68 | 853 |
| 2023-09-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 32,614 |
| 2023-09-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,057 |
| 2023-09-26 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-09-25 | $8.46 | $8.63 | $8.46 | $8.63 | $8.63 | 3,269 |
| 2023-09-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 78 |
| 2023-09-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 300 |
| 2023-09-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 67 |
| 2023-09-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 148 |
| 2023-09-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,184 |
| 2023-09-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-09-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 7,143 |
| 2023-09-12 | $8.57 | $8.57 | $8.50 | $8.50 | $8.50 | 500 |
| 2023-09-11 | $8.75 | $8.86 | $8.75 | $8.86 | $8.86 | 539 |
| 2023-09-08 | $8.54 | $8.54 | $8.50 | $8.50 | $8.50 | 987 |
| 2023-09-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 116 |
| 2023-09-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 154 |
| 2023-09-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 294 |
| 2023-09-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 85 |
| 2023-08-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-08-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 18,919 |
| 2023-08-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 677 |
| 2023-08-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 143 |
| 2023-08-25 | $8.94 | $8.94 | $8.66 | $8.66 | $8.66 | 3,875 |
| 2023-08-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 73 |
| 2023-08-23 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 14,018 |
| 2023-08-22 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 8,763 |
| 2023-08-21 | $8.93 | $8.93 | $8.83 | $8.83 | $8.83 | 424 |
| 2023-08-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 14 |
| 2023-08-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-08-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17,647 |
| 2023-08-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,687 |
| 2023-08-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 51 |
| 2023-08-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 14 |
| 2023-08-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17,229 |
| 2023-08-08 | $9.68 | $9.85 | $9.68 | $9.71 | $9.71 | 2,620 |
| 2023-08-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-08-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 202 |
| 2023-08-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 15,054 |
| 2023-08-02 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 30,418 |
| 2023-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 30,000 |
| 2023-07-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2023-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,019 |
| 2023-07-27 | $9.99 | $10.00 | $9.94 | $10.00 | $10.00 | 80,708 |
| 2023-07-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 5 |
| 2023-07-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 86 |
| 2023-07-24 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 123 |
| 2023-07-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2023-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 192 |
| 2023-07-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-07-17 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 50 |
| 2023-07-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 11 |
| 2023-07-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-07-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-07-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-07-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 127 |
| 2023-07-07 | $11.51 | $11.65 | $11.51 | $11.65 | $11.65 | 865 |
| 2023-07-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 10 |
| 2023-07-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5 |
| 2023-07-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-06-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-06-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2 |
| 2023-06-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 39,510 |
| 2023-06-27 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2023-06-26 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 301 |
| 2023-06-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 11 |
| 2023-06-22 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-06-21 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 84 |
| 2023-06-20 | $11.99 | $12.01 | $11.98 | $12.01 | $12.01 | 14,810 |
| 2023-06-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 145 |
| 2023-06-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 5 |
| 2023-06-14 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 136 |
| 2023-06-13 | $12.20 | $12.37 | $12.20 | $12.37 | $12.37 | 2,417 |
| 2023-06-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 205 |
| 2023-06-09 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-06-08 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 65 |
| 2023-06-07 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 705 |
| 2023-06-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-06-05 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-06-02 | $12.00 | $12.08 | $11.89 | $12.08 | $12.08 | 1,777 |
| 2023-06-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 735 |
| 2023-05-31 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-05-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 258 |
| 2023-05-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2023-05-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 311 |
| 2023-05-24 | $11.12 | $11.24 | $11.12 | $11.24 | $11.24 | 2,151 |
| 2023-05-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 125 |
| 2023-05-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 3,822 |
| 2023-05-19 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 22,750 |
| 2023-05-18 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 50 |
| 2023-05-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-05-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-05-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 812 |
| 2023-05-12 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 13 |
| 2023-05-11 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 63 |
| 2023-05-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-05-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-05-08 | $11.56 | $11.56 | $11.43 | $11.43 | $11.43 | 2,279 |
| 2023-05-05 | $11.39 | $11.40 | $11.39 | $11.40 | $11.40 | 56,454 |
| 2023-05-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 310 |
| 2023-05-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6 |
| 2023-05-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10,000 |
| 2023-05-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.42 | 138 |
| 2023-04-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 0 |
| 2023-04-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 270 |
| 2023-04-26 | $11.19 | $11.19 | $11.19 | $11.19 | $11.06 | 492 |
| 2023-04-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.19 | 505 |
| 2023-04-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.13 | 32 |
| 2023-04-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 146 |
| 2023-04-20 | $11.40 | $11.40 | $11.29 | $11.29 | $11.29 | 10,738 |
| 2023-04-19 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-04-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-04-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 5 |
| 2023-04-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 504 |
| 2023-04-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 22 |
| 2023-04-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 286 |
| 2023-04-10 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 74 |
| 2023-04-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 54 |
| 2023-04-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 65 |
| 2023-04-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 75 |
| 2023-04-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 138 |
| 2023-03-31 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 356 |
| 2023-03-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-03-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-03-28 | $11.06 | $11.11 | $11.06 | $11.11 | $11.11 | 470 |
| 2023-03-27 | $11.14 | $11.14 | $10.97 | $10.97 | $10.97 | 255 |
| 2023-03-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-03-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 3 |
| 2023-03-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 73 |
| 2023-03-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-03-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 6,018 |
| 2023-03-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 2,000 |
| 2023-03-16 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 3,449 |
| 2023-03-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 285 |
| 2023-03-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 110 |
| 2023-03-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 35 |
| 2023-03-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 15 |
| 2023-03-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 192 |
| 2023-03-08 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 200 |
| 2023-03-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2,515 |
| 2023-03-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 612 |
| 2023-03-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 434 |
| 2023-03-02 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 4,500 |
| 2023-03-01 | $11.15 | $11.15 | $11.06 | $11.07 | $11.07 | 6,600 |
| 2023-02-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-02-27 | $11.18 | $11.35 | $11.18 | $11.35 | $11.35 | 3,484 |
| 2023-02-24 | $11.22 | $11.22 | $11.06 | $11.06 | $11.06 | 1,125 |
| 2023-02-23 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 190 |
| 2023-02-22 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 33 |
| 2023-02-21 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 112 |
| 2023-02-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-02-16 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 19 |
| 2023-02-15 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 72 |
| 2023-02-14 | $11.57 | $11.57 | $11.43 | $11.57 | $11.57 | 3,154 |
| 2023-02-13 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 6 |
| 2023-02-10 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 264 |
| 2023-02-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-02-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-02-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 5,424 |
| 2023-02-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2 |
| 2023-02-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 23,832 |
| 2023-02-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-02-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 45 |
| 2023-01-31 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 9 |
| 2023-01-30 | $11.63 | $11.63 | $11.61 | $11.61 | $11.61 | 2,556 |
| 2023-01-27 | $11.41 | $11.41 | $11.29 | $11.37 | $11.37 | 9,396 |
| 2023-01-26 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2023-01-25 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 66 |
| 2023-01-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 149 |
| 2023-01-23 | $11.86 | $11.86 | $11.85 | $11.85 | $11.85 | 630 |
| 2023-01-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 102 |
| 2023-01-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1 |
| 2023-01-18 | $11.68 | $11.76 | $11.68 | $11.76 | $11.76 | 924 |
| 2023-01-17 | $11.81 | $11.81 | $11.67 | $11.67 | $11.67 | 1,725 |
| 2023-01-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2 |
| 2023-01-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 11 |
| 2023-01-11 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-01-10 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 308 |
| 2023-01-09 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 337 |
| 2023-01-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-01-05 | $10.64 | $10.69 | $10.52 | $10.69 | $10.69 | 1,463 |
| 2023-01-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-12-30 | $10.44 | $10.44 | $10.36 | $10.36 | $10.36 | 253 |
| 2022-12-29 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 2,781 |
| 2022-12-28 | $10.62 | $10.62 | $10.44 | $10.44 | $10.44 | 25,813 |
| 2022-12-27 | $10.80 | $10.80 | $10.66 | $10.66 | $10.66 | 1,538 |
| 2022-12-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 25 |
| 2022-12-22 | $10.45 | $10.49 | $10.45 | $10.49 | $10.49 | 455 |
| 2022-12-21 | $10.68 | $10.76 | $10.68 | $10.76 | $10.76 | 10,266 |
| 2022-12-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2022-12-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2022-12-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 145 |
| 2022-12-15 | $11.40 | $11.40 | $11.21 | $11.21 | $11.21 | 744 |
| 2022-12-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 11 |
| 2022-12-13 | $12.00 | $12.00 | $11.79 | $11.79 | $11.79 | 1,149 |
| 2022-12-12 | $11.45 | $11.45 | $11.44 | $11.44 | $11.44 | 1,103 |
| 2022-12-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-12-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 3,666 |
| 2022-12-07 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 115 |
| 2022-12-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2022-12-05 | $11.75 | $11.97 | $11.75 | $11.97 | $11.97 | 3,138 |
| 2022-12-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 79 |
| 2022-12-01 | $11.72 | $11.72 | $11.64 | $11.64 | $11.64 | 1,098 |
| 2022-11-30 | $11.32 | $11.32 | $11.14 | $11.14 | $11.14 | 877 |
| 2022-11-29 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 11 |
| 2022-11-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1 |
| 2022-11-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 879 |
| 2022-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 242 |
| 2022-11-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1,345 |
| 2022-11-21 | $11.46 | $11.47 | $11.35 | $11.35 | $11.35 | 2,112 |
| 2022-11-18 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 82 |
| 2022-11-17 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 2 |
| 2022-11-16 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 251 |
| 2022-11-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2022-11-14 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 173 |
| 2022-11-11 | $11.70 | $12.47 | $11.70 | $12.47 | $12.47 | 376 |
| 2022-11-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5,114 |
| 2022-11-09 | $10.41 | $10.42 | $10.28 | $10.28 | $10.28 | 1,033 |
| 2022-11-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 117 |
| 2022-11-07 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 3,270 |
| 2022-11-04 | $9.81 | $9.81 | $9.73 | $9.76 | $9.76 | 14,756 |
| 2022-11-03 | $9.27 | $9.55 | $9.27 | $9.55 | $9.55 | 3,132 |
| 2022-11-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 115 |
| 2022-11-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,852 |
| 2022-10-31 | $10.16 | $10.16 | $9.90 | $9.90 | $9.90 | 453 |
| 2022-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7,681 |
| 2022-10-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-10-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-10-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 234 |
| 2022-10-24 | $9.96 | $9.96 | $9.69 | $9.69 | $9.69 | 1,203 |
| 2022-10-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 2 |
| 2022-10-20 | $9.44 | $9.51 | $9.37 | $9.38 | $9.38 | 2,476 |
| 2022-10-19 | $9.74 | $9.76 | $9.53 | $9.53 | $9.53 | 2,253 |
| 2022-10-18 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-10-17 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 5 |
| 2022-10-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 907 |
| 2022-10-13 | $8.51 | $9.17 | $8.51 | $9.17 | $9.17 | 4,453 |
| 2022-10-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 49,106 |
| 2022-10-11 | $8.88 | $8.90 | $8.88 | $8.90 | $8.90 | 3,149 |
| 2022-10-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,009 |
| 2022-10-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 180 |
| 2022-10-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-10-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 34 |
| 2022-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 138 |
| 2022-10-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 20 |
| 2022-09-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 225 |
| 2022-09-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 165 |
| 2022-09-28 | $9.26 | $9.29 | $9.25 | $9.29 | $9.29 | 9,174 |
| 2022-09-27 | $9.01 | $9.39 | $9.01 | $9.39 | $9.39 | 358 |
| 2022-09-26 | $9.28 | $9.28 | $8.99 | $8.99 | $8.99 | 1,094 |
| 2022-09-23 | $9.11 | $9.11 | $9.08 | $9.08 | $9.08 | 269 |
| 2022-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 374 |
| 2022-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 374 |
| 2022-09-19 | $9.99 | $10.35 | $9.99 | $10.04 | $10.04 | 12,329 |
| 2022-09-16 | $10.14 | $10.18 | $10.14 | $10.18 | $10.18 | 1,215 |
| 2022-09-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-09-14 | $10.70 | $10.75 | $10.59 | $10.75 | $10.75 | 666 |
| 2022-09-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
| 2022-09-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 963 |
| 2022-09-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,259 |
| 2022-09-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 7,428 |
| 2022-09-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,582 |
| 2022-09-06 | $10.34 | $10.34 | $10.15 | $10.19 | $10.19 | 22,538 |
| 2022-09-02 | $10.49 | $10.51 | $10.49 | $10.51 | $10.51 | 652 |
| 2022-09-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-31 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 970 |
| 2022-08-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 63 |
| 2022-08-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 46 |
| 2022-08-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,008 |
| 2022-08-25 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 139 |
| 2022-08-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 12 |
| 2022-08-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 51 |
| 2022-08-22 | $10.96 | $10.96 | $10.85 | $10.85 | $10.85 | 750 |
| 2022-08-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 164 |
| 2022-08-18 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1,224 |
| 2022-08-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 1,860 |
| 2022-08-16 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2022-08-15 | $12.25 | $12.26 | $12.24 | $12.24 | $12.24 | 1,269 |
| 2022-08-12 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 596 |
| 2022-08-11 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 271 |
| 2022-08-10 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2022-08-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 18 |
| 2022-08-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 170 |
| 2022-08-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 55 |
| 2022-08-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 16 |
| 2022-08-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 135 |
| 2022-08-02 | $11.33 | $11.45 | $11.29 | $11.29 | $11.29 | 3,888 |
| 2022-08-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 63 |
| 2022-07-29 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 152,091 |
| 2022-07-28 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 129 |
| 2022-07-27 | $11.20 | $11.35 | $11.20 | $11.35 | $11.35 | 1,693 |
| 2022-07-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 35,687 |
| 2022-07-25 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-07-22 | $11.56 | $11.56 | $11.47 | $11.47 | $11.47 | 547 |
| 2022-07-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 496 |
| 2022-07-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 361 |
| 2022-07-19 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 700 |
| 2022-07-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 147 |
| 2022-07-15 | $10.39 | $10.42 | $10.39 | $10.42 | $10.42 | 7,333 |
| 2022-07-14 | $10.29 | $10.37 | $10.29 | $10.37 | $10.37 | 1,978 |
| 2022-07-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 374 |
| 2022-07-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 597 |
| 2022-07-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 297 |
| 2022-07-08 | $10.61 | $10.66 | $10.61 | $10.66 | $10.66 | 369 |
| 2022-07-07 | $10.63 | $10.63 | $10.57 | $10.57 | $10.57 | 672 |
| 2022-07-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 77 |
| 2022-07-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,810 |
| 2022-07-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 884 |
| 2022-06-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,740 |
| 2022-06-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 248 |
| 2022-06-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 20,085 |
| 2022-06-27 | $11.10 | $11.10 | $10.84 | $10.97 | $10.97 | 18,983 |
| 2022-06-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 836 |
| 2022-06-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 14,657 |
| 2022-06-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 25,984 |
| 2022-06-21 | $10.81 | $10.81 | $10.77 | $10.77 | $10.77 | 3,566 |
| 2022-06-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 319 |
| 2022-06-16 | $10.39 | $10.39 | $10.34 | $10.34 | $10.34 | 1,409 |
| 2022-06-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,135 |
| 2022-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 126 |
| 2022-06-13 | $11.36 | $11.36 | $11.23 | $11.23 | $11.23 | 720 |
| 2022-06-10 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 1 |
| 2022-06-09 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 3 |
| 2022-06-08 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 349 |
| 2022-06-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 98 |
| 2022-06-06 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2022-06-03 | $12.32 | $12.32 | $12.24 | $12.24 | $12.24 | 332 |
| 2022-06-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 264 |
| 2022-06-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 32 |
| 2022-05-31 | $12.29 | $12.29 | $12.20 | $12.20 | $12.20 | 216 |
| 2022-05-27 | $12.37 | $12.42 | $12.37 | $12.42 | $12.42 | 409 |
| 2022-05-26 | $11.93 | $11.93 | $11.42 | $11.42 | $11.42 | 3,456 |
| 2022-05-25 | $11.59 | $11.76 | $11.59 | $11.76 | $11.76 | 15,123 |
| 2022-05-24 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2022-05-23 | $12.17 | $12.17 | $12.04 | $12.04 | $12.04 | 296 |
| 2022-05-20 | $12.02 | $12.02 | $11.50 | $11.50 | $11.50 | 691 |
| 2022-05-19 | $11.57 | $11.80 | $11.57 | $11.80 | $11.80 | 287 |
| 2022-05-18 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 3,127 |
| 2022-05-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 7,705 |
| 2022-05-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 823 |
| 2022-05-13 | $12.04 | $12.04 | $11.77 | $11.77 | $11.77 | 388 |
| 2022-05-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 529 |
| 2022-05-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 109 |
| 2022-05-09 | $11.25 | $11.25 | $11.06 | $11.06 | $11.06 | 820 |
| 2022-05-06 | $11.87 | $12.09 | $11.87 | $12.09 | $12.09 | 14,567 |
| 2022-05-05 | $12.75 | $12.75 | $12.42 | $12.42 | $12.42 | 841 |
| 2022-05-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 520 |
| 2022-05-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2022-05-02 | $12.84 | $12.84 | $12.52 | $12.52 | $12.52 | 520 |
| 2022-04-29 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 131 |
| 2022-04-28 | $12.69 | $12.69 | $12.62 | $12.69 | $12.57 | 16,686 |
| 2022-04-27 | $12.49 | $12.49 | $12.49 | $12.49 | $12.38 | 1,575 |
| 2022-04-26 | $12.84 | $12.84 | $12.49 | $12.49 | $12.38 | 717 |
| 2022-04-25 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 3 |
| 2022-04-22 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 17 |
| 2022-04-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 388 |
| 2022-04-20 | $14.11 | $14.11 | $14.11 | $14.11 | $13.99 | 140 |
| 2022-04-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.71 | 339 |
| 2022-04-18 | $13.53 | $13.53 | $13.53 | $13.53 | $13.41 | 265 |
| 2022-04-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.93 | 34 |
| 2022-04-13 | $13.99 | $14.05 | $13.99 | $14.05 | $13.93 | 800 |
| 2022-04-12 | $14.07 | $14.07 | $13.96 | $13.96 | $13.84 | 998 |
| 2022-04-11 | $14.05 | $14.05 | $13.89 | $13.89 | $13.77 | 689 |
| 2022-04-08 | $14.25 | $14.39 | $14.25 | $14.39 | $14.27 | 1,022 |
| 2022-04-07 | $14.57 | $14.57 | $14.23 | $14.24 | $14.12 | 7,891 |
| 2022-04-06 | $14.56 | $14.58 | $14.56 | $14.58 | $14.45 | 14,460 |
| 2022-04-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 101 |
| 2022-04-04 | $15.07 | $15.07 | $15.07 | $15.07 | $14.94 | 232 |
| 2022-04-01 | $14.56 | $14.56 | $14.56 | $14.56 | $14.43 | 92 |
| 2022-03-31 | $14.56 | $14.56 | $14.56 | $14.56 | $14.43 | 125 |
| 2022-03-30 | $14.34 | $14.57 | $14.34 | $14.57 | $14.44 | 1,057 |
| 2022-03-29 | $14.39 | $14.49 | $14.35 | $14.49 | $14.36 | 16,500 |
| 2022-03-28 | $14.01 | $14.01 | $14.01 | $14.01 | $13.89 | 1 |
| 2022-03-25 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 403 |
| 2022-03-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 0 |
| 2022-03-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 403 |
| 2022-03-22 | $14.44 | $14.44 | $14.43 | $14.43 | $14.30 | 476 |
| 2022-03-21 | $14.37 | $14.37 | $14.37 | $14.37 | $14.25 | 196 |
| 2022-03-18 | $14.37 | $14.37 | $14.37 | $14.37 | $14.25 | 196 |
| 2022-03-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.92 | 732 |
| 2022-03-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.98 | 227 |
| 2022-03-15 | $13.34 | $13.34 | $13.30 | $13.30 | $13.18 | 481 |
| 2022-03-14 | $13.43 | $13.57 | $13.32 | $13.57 | $13.45 | 1,804 |
| 2022-03-11 | $13.11 | $13.14 | $13.05 | $13.14 | $13.03 | 23,811 |
| 2022-03-10 | $12.94 | $13.00 | $12.94 | $13.00 | $12.88 | 545 |
| 2022-03-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.82 | 8,049 |
| 2022-03-08 | $12.15 | $12.42 | $11.77 | $11.77 | $11.67 | 8,735 |
| 2022-03-07 | $12.31 | $12.45 | $12.31 | $12.45 | $12.34 | 1,058 |
| 2022-03-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.51 | 9 |
| 2022-03-03 | $12.66 | $12.66 | $12.62 | $12.62 | $12.51 | 438 |
| 2022-03-02 | $13.21 | $13.21 | $12.94 | $12.94 | $12.83 | 4,370 |
| 2022-03-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.69 | 705 |
| 2022-02-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.25 | 4,800 |
| 2022-02-25 | $13.47 | $13.58 | $13.27 | $13.37 | $13.25 | 1,427 |
| 2022-02-24 | $12.84 | $12.84 | $12.84 | $12.84 | $12.73 | 1 |
| 2022-02-23 | $12.84 | $12.84 | $12.84 | $12.84 | $12.73 | 2,336 |
| 2022-02-22 | $13.02 | $13.40 | $13.02 | $13.40 | $13.28 | 313 |
| 2022-02-18 | $13.32 | $13.35 | $13.04 | $13.35 | $13.23 | 890 |
| 2022-02-17 | $13.79 | $13.79 | $13.62 | $13.69 | $13.57 | 1,966 |
| 2022-02-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.39 | 2,739 |
| 2022-02-15 | $13.43 | $13.43 | $13.43 | $13.43 | $13.32 | 67 |
| 2022-02-14 | $12.98 | $13.43 | $12.98 | $13.43 | $13.32 | 4,496 |
| 2022-02-11 | $13.41 | $13.41 | $13.41 | $13.41 | $13.29 | 4,469 |
| 2022-02-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.68 | 0 |
| 2022-02-09 | $14.36 | $14.81 | $14.36 | $14.81 | $14.68 | 19,132 |
| 2022-02-08 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 10 |
| 2022-02-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 5 |
| 2022-02-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 38 |
| 2022-02-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.27 | 0 |
| 2022-02-02 | $14.51 | $14.51 | $14.39 | $14.39 | $14.27 | 1,489 |
| 2022-02-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 110 |
| 2022-01-31 | $13.69 | $13.79 | $13.27 | $13.72 | $13.60 | 5,730 |
| 2022-01-28 | $12.73 | $12.98 | $12.73 | $12.95 | $12.83 | 963 |
| 2022-01-27 | $12.91 | $13.04 | $12.72 | $12.72 | $12.61 | 7,172 |
| 2022-01-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.59 | 6,900 |
| 2022-01-25 | $12.77 | $12.77 | $12.55 | $12.71 | $12.59 | 1,024 |
| 2022-01-24 | $12.95 | $12.98 | $12.89 | $12.90 | $12.79 | 1,038 |
| 2022-01-21 | $13.40 | $13.41 | $13.18 | $13.41 | $13.29 | 1,378 |
| 2022-01-20 | $14.17 | $14.17 | $13.44 | $13.68 | $13.56 | 1,910 |
| 2022-01-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.93 | 8,669 |
| 2022-01-18 | $14.05 | $14.09 | $14.01 | $14.05 | $13.93 | 8,669 |
| 2022-01-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.30 | 230 |
| 2022-01-13 | $15.66 | $15.66 | $15.52 | $15.52 | $15.39 | 511 |
| 2022-01-12 | $15.51 | $15.51 | $15.51 | $15.51 | $15.38 | 1,237 |
| 2022-01-11 | $15.15 | $16.02 | $15.14 | $16.02 | $15.88 | 1,331 |
| 2022-01-10 | $14.93 | $14.93 | $14.93 | $14.93 | $14.80 | 179 |
| 2022-01-07 | $15.56 | $15.60 | $15.56 | $15.60 | $15.46 | 12,725 |
| 2022-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.86 | 362 |
| 2022-01-05 | $16.11 | $16.11 | $15.90 | $15.90 | $15.76 | 1,133 |
| 2022-01-04 | $16.11 | $16.21 | $16.02 | $16.02 | $15.88 | 759 |
| 2022-01-03 | $16.43 | $16.50 | $16.43 | $16.50 | $16.36 | 400 |
| 2021-12-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.31 | 0 |
| 2021-12-30 | $15.65 | $15.65 | $15.44 | $15.44 | $15.31 | 14,595 |
| 2021-12-29 | $15.75 | $15.75 | $15.55 | $15.55 | $15.42 | 3,868 |
| 2021-12-28 | $16.62 | $16.62 | $16.53 | $16.53 | $16.38 | 574 |
| 2021-12-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.15 | 237 |
| 2021-12-23 | $16.08 | $16.16 | $16.08 | $16.16 | $16.01 | 2,834 |
| 2021-12-22 | $15.11 | $15.69 | $14.75 | $15.69 | $15.55 | 9,961 |
| 2021-12-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.92 | 1,832 |
| 2021-12-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.13 | 3,200 |
| 2021-12-17 | $15.05 | $15.10 | $14.26 | $14.26 | $14.13 | 641 |
| 2021-12-16 | $14.99 | $14.99 | $14.50 | $14.50 | $14.37 | 15,246 |
| 2021-12-15 | $15.21 | $15.21 | $14.35 | $14.35 | $14.22 | 4,692 |
| 2021-12-14 | $14.15 | $14.15 | $13.98 | $13.98 | $13.86 | 4,092 |
| 2021-12-13 | $14.90 | $15.38 | $14.26 | $14.26 | $14.14 | 4,766 |
| 2021-12-10 | $15.41 | $15.41 | $14.77 | $14.95 | $14.82 | 853 |
| 2021-12-09 | $15.89 | $15.89 | $15.89 | $15.89 | $15.75 | 112 |
| 2021-12-08 | $15.59 | $15.59 | $14.77 | $14.77 | $14.64 | 727 |
| 2021-12-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.67 | 220 |
| 2021-12-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 400 |
| 2021-12-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.35 | 240 |
| 2021-12-02 | $14.80 | $14.83 | $14.66 | $14.83 | $14.70 | 5,435 |
| 2021-12-01 | $15.22 | $15.22 | $14.85 | $14.85 | $14.72 | 341 |
| 2021-11-30 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 8 |
| 2021-11-29 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 209 |
| 2021-11-26 | $14.49 | $14.49 | $14.49 | $14.49 | $14.36 | 444 |
| 2021-11-24 | $14.73 | $14.79 | $14.73 | $14.79 | $14.66 | 775 |
| 2021-11-23 | $15.27 | $15.27 | $14.67 | $14.67 | $14.54 | 556 |
| 2021-11-22 | $15.37 | $15.37 | $15.37 | $15.37 | $15.23 | 2,822 |
| 2021-11-19 | $15.83 | $15.83 | $15.83 | $15.83 | $15.69 | 685 |
| 2021-11-18 | $15.12 | $15.67 | $15.12 | $15.67 | $15.53 | 848 |
| 2021-11-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.29 | 0 |
| 2021-11-16 | $14.95 | $15.42 | $14.95 | $15.42 | $15.29 | 575 |
| 2021-11-15 | $15.98 | $15.98 | $15.39 | $15.39 | $15.25 | 654 |
| 2021-11-12 | $15.92 | $15.99 | $15.92 | $15.99 | $15.85 | 298 |
| 2021-11-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.41 | 482 |
| 2021-11-10 | $16.94 | $16.94 | $16.94 | $16.94 | $16.79 | 25 |
| 2021-11-09 | $16.94 | $16.94 | $16.94 | $16.94 | $16.79 | 165 |
| 2021-11-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.58 | 1,010 |
| 2021-11-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.72 | 235 |
| 2021-11-04 | $16.76 | $16.76 | $16.55 | $16.55 | $16.40 | 2,664 |
| 2021-11-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.25 | 6 |
| 2021-11-02 | $16.35 | $16.39 | $16.35 | $16.39 | $16.25 | 378 |
| 2021-11-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.11 | 234 |
| 2021-10-29 | $16.47 | $16.47 | $16.47 | $16.47 | $16.32 | 304 |
| 2021-10-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.26 | 7 |
| 2021-10-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.26 | 817 |
| 2021-10-26 | $16.33 | $16.33 | $16.33 | $16.33 | $16.18 | 20 |
| 2021-10-25 | $16.34 | $16.34 | $16.33 | $16.33 | $16.18 | 4,349 |
| 2021-10-22 | $16.42 | $16.42 | $16.31 | $16.31 | $16.17 | 235 |
| 2021-10-21 | $16.18 | $16.29 | $15.88 | $16.29 | $16.15 | 782 |
| 2021-10-20 | $16.17 | $16.17 | $16.17 | $16.17 | $16.03 | 214 |
| 2021-10-19 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 61 |
| 2021-10-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 47 |
| 2021-10-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 287 |
| 2021-10-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.76 | 424 |
| 2021-10-13 | $15.33 | $15.41 | $15.33 | $15.41 | $15.28 | 685 |
| 2021-10-12 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 35 |
| 2021-10-11 | $15.02 | $15.02 | $14.14 | $14.14 | $14.02 | 11,896 |
| 2021-10-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.06 | 499 |
| 2021-10-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 10 |
| 2021-10-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 115 |
| 2021-10-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 0 |
| 2021-10-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 100 |
| 2021-10-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 90 |
| 2021-09-30 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 45 |
| 2021-09-29 | $15.86 | $15.86 | $15.86 | $15.86 | $15.73 | 4 |
| 2021-09-28 | $16.06 | $16.06 | $15.86 | $15.86 | $15.73 | 792 |
| 2021-09-27 | $17.32 | $17.32 | $17.32 | $17.32 | $17.16 | 0 |
| 2021-09-24 | $17.32 | $17.32 | $17.32 | $17.32 | $17.16 | 10 |
| 2021-09-23 | $17.32 | $17.32 | $17.32 | $17.32 | $17.16 | 0 |
| 2021-09-22 | $17.32 | $17.32 | $17.32 | $17.32 | $17.16 | 192 |
| 2021-09-21 | $16.66 | $16.95 | $16.66 | $16.94 | $16.79 | 5,163 |
| 2021-09-20 | $17.52 | $17.52 | $17.52 | $17.52 | $17.37 | 30 |
| 2021-09-17 | $17.52 | $17.52 | $17.52 | $17.52 | $17.37 | 15 |
| 2021-09-16 | $17.52 | $17.52 | $17.52 | $17.52 | $17.37 | 3 |
| 2021-09-15 | $17.80 | $17.80 | $17.52 | $17.52 | $17.37 | 2,036 |
| 2021-09-14 | $17.80 | $17.92 | $17.80 | $17.92 | $17.76 | 477 |
| 2021-09-13 | $17.71 | $17.71 | $17.71 | $17.71 | $17.56 | 23,695 |
| 2021-09-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.70 | 100 |
| 2021-09-09 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2021-09-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2021-09-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2021-09-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 28 |
| 2021-09-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 328 |
| 2021-09-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.05 | 94,484 |
| 2021-08-31 | $17.29 | $17.29 | $17.29 | $17.29 | $17.14 | 0 |
| 2021-08-30 | $17.29 | $17.29 | $17.29 | $17.29 | $17.14 | 103 |
| 2021-08-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.12 | 0 |
| 2021-08-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.12 | 1,292 |
| 2021-08-25 | $17.19 | $17.28 | $17.19 | $17.28 | $17.13 | 1,002 |
| 2021-08-24 | $17.33 | $17.33 | $16.99 | $17.33 | $17.17 | 6,053 |
| 2021-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.85 | 993 |
| 2021-08-20 | $16.86 | $16.86 | $16.86 | $16.86 | $16.71 | 2,200 |
| 2021-08-19 | $16.86 | $16.86 | $16.86 | $16.86 | $16.71 | 448 |
| 2021-08-18 | $17.38 | $17.38 | $17.29 | $17.29 | $17.14 | 3,137 |
| 2021-08-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.17 | 22 |
| 2021-08-16 | $17.28 | $17.33 | $17.28 | $17.33 | $17.17 | 382 |
| 2021-08-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.30 | 411 |
| 2021-08-12 | $17.37 | $17.37 | $17.35 | $17.35 | $17.20 | 530 |
| 2021-08-11 | $16.51 | $17.34 | $16.50 | $17.34 | $17.19 | 18,044 |
| 2021-08-10 | $17.07 | $17.11 | $17.07 | $17.11 | $16.96 | 818 |
| 2021-08-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.00 | 0 |
| 2021-08-06 | $17.15 | $17.15 | $17.15 | $17.15 | $17.00 | 2,332 |
| 2021-08-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.52 | 134 |
| 2021-08-04 | $16.74 | $17.67 | $16.74 | $17.67 | $17.52 | 437 |
| 2021-08-03 | $17.27 | $17.27 | $17.27 | $17.27 | $17.12 | 1,087 |
| 2021-08-02 | $17.13 | $17.13 | $17.13 | $17.13 | $16.98 | 692 |
| 2021-07-30 | $17.02 | $17.02 | $17.02 | $17.02 | $16.87 | 1,574 |
| 2021-07-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.83 | 2,001 |
| 2021-07-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.52 | 18 |
| 2021-07-27 | $16.97 | $16.97 | $16.67 | $16.67 | $16.52 | 298 |
| 2021-07-26 | $16.50 | $16.50 | $16.11 | $16.11 | $15.97 | 513 |
| 2021-07-23 | $15.95 | $16.53 | $15.95 | $16.53 | $16.39 | 1,187 |
| 2021-07-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.70 | 0 |
| 2021-07-21 | $15.84 | $15.84 | $15.84 | $15.84 | $15.70 | 279 |
| 2021-07-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.46 | 12 |
| 2021-07-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.46 | 811 |
| 2021-07-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.52 | 322 |
| 2021-07-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.66 | 0 |
| 2021-07-14 | $15.86 | $15.90 | $15.70 | $15.80 | $15.66 | 1,173 |
| 2021-07-13 | $15.39 | $15.39 | $15.39 | $15.39 | $15.26 | 60 |
| 2021-07-12 | $15.59 | $15.67 | $15.39 | $15.39 | $15.26 | 2,836 |
| 2021-07-09 | $15.42 | $15.42 | $15.42 | $15.42 | $15.29 | 428 |
| 2021-07-08 | $15.36 | $15.36 | $15.36 | $15.36 | $15.22 | 196 |
| 2021-07-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.71 | 0 |
| 2021-07-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.71 | 137 |
| 2021-07-02 | $15.05 | $15.13 | $15.05 | $15.13 | $15.00 | 366 |
| 2021-07-01 | $14.80 | $14.99 | $14.80 | $14.99 | $14.86 | 869 |
| 2021-06-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.24 | 0 |
| 2021-06-29 | $15.29 | $15.37 | $15.29 | $15.37 | $15.24 | 2,577 |
| 2021-06-28 | $15.06 | $15.22 | $14.90 | $14.90 | $14.77 | 3,247 |
| 2021-06-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.77 | 501 |
| 2021-06-24 | $15.19 | $15.38 | $14.99 | $15.18 | $15.05 | 3,330 |
| 2021-06-23 | $14.94 | $14.97 | $14.77 | $14.77 | $14.64 | 571 |
| 2021-06-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.71 | 2,059 |
| 2021-06-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.78 | 255 |
| 2021-06-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.49 | 710 |
| 2021-06-17 | $15.41 | $15.41 | $15.41 | $15.41 | $15.28 | 112 |
| 2021-06-16 | $15.42 | $15.42 | $15.41 | $15.41 | $15.28 | 1,026 |
| 2021-06-15 | $15.05 | $15.21 | $14.67 | $15.21 | $15.08 | 3,762 |
| 2021-06-14 | $15.14 | $15.18 | $14.51 | $14.98 | $14.85 | 4,953 |
| 2021-06-11 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 197 |
| 2021-06-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.77 | 0 |
| 2021-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.77 | 201 |
| 2021-06-08 | $15.58 | $15.66 | $15.58 | $15.66 | $15.52 | 289 |
| 2021-06-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.09 | 268 |
| 2021-06-04 | $13.84 | $15.16 | $13.84 | $15.16 | $15.03 | 4,870 |
| 2021-06-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.13 | 167 |
| 2021-06-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.86 | 0 |
| 2021-06-01 | $15.12 | $15.44 | $13.98 | $13.98 | $13.86 | 6,432 |
| 2021-05-28 | $13.60 | $15.11 | $13.60 | $15.11 | $14.98 | 654 |
| 2021-05-27 | $14.90 | $14.90 | $14.81 | $14.81 | $14.68 | 596 |
| 2021-05-26 | $13.21 | $13.21 | $13.21 | $13.21 | $13.10 | 5 |
| 2021-05-25 | $13.28 | $13.29 | $13.21 | $13.21 | $13.10 | 2,521 |
| 2021-05-24 | $14.56 | $14.56 | $13.80 | $13.82 | $13.70 | 16,876 |
| 2021-05-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 0 |
| 2021-05-20 | $14.15 | $14.15 | $14.15 | $14.15 | $14.03 | 0 |
| 2021-05-19 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 32 |
| 2021-05-18 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 32 |
| 2021-05-17 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 4 |
| 2021-05-14 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 28 |
| 2021-05-13 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 0 |
| 2021-05-12 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 93 |
| 2021-05-11 | $98.57 | $98.57 | $98.57 | $98.57 | $97.72 | 112 |
| 2021-05-10 | $96.72 | $96.72 | $96.72 | $96.72 | $95.88 | 4 |
| 2021-05-07 | $96.72 | $96.72 | $96.72 | $96.72 | $95.88 | 42 |
| 2021-05-06 | $96.72 | $96.72 | $96.72 | $96.72 | $95.88 | 144 |
| 2021-05-05 | $97.64 | $97.64 | $97.64 | $97.64 | $96.79 | 126 |
| 2021-05-04 | $97.23 | $97.23 | $97.23 | $97.23 | $96.39 | 430 |
| 2021-05-03 | $97.23 | $97.23 | $97.23 | $97.23 | $96.39 | 1,689 |
| 2021-04-30 | $101.17 | $101.17 | $101.17 | $101.17 | $100.29 | 135 |
| 2021-04-29 | $101.17 | $101.17 | $101.17 | $101.17 | $99.52 | 1 |
| 2021-04-28 | $98.32 | $101.17 | $98.27 | $101.17 | $94.52 | 980 |
| 2021-04-27 | $103.25 | $103.25 | $103.25 | $103.25 | $96.46 | 55 |
| 2021-04-26 | $102.42 | $103.25 | $102.42 | $103.25 | $96.46 | 357 |
| 2021-04-23 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 87 |
| 2021-04-22 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 2 |
| 2021-04-21 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 55 |
| 2021-04-20 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 40 |
| 2021-04-19 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 6 |
| 2021-04-16 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 0 |
| 2021-04-15 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 0 |
| 2021-04-14 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 43 |
| 2021-04-13 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 0 |
| 2021-04-12 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 27 |
| 2021-04-09 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 542 |
| 2021-04-08 | $98.45 | $98.45 | $98.45 | $98.45 | $91.98 | 1,743 |
| 2021-04-07 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 92 |
| 2021-04-06 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 32 |
| 2021-04-05 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 0 |
| 2021-04-01 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 0 |
| 2021-03-31 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 315 |
| 2021-03-30 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 0 |
| 2021-03-29 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 700 |
| 2021-03-26 | $90.81 | $90.81 | $90.81 | $90.81 | $84.84 | 293 |
| 2021-03-25 | $90.00 | $90.00 | $90.00 | $90.00 | $84.09 | 3 |
| 2021-03-24 | $89.00 | $90.00 | $89.00 | $90.00 | $84.09 | 513 |
| 2021-03-23 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 0 |
| 2021-03-22 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 12 |
| 2021-03-19 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 0 |
| 2021-03-18 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 63 |
| 2021-03-17 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 66 |
| 2021-03-16 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 29 |
| 2021-03-15 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 80 |
| 2021-03-12 | $88.97 | $88.97 | $88.97 | $88.97 | $83.12 | 139 |
| 2021-03-11 | $90.00 | $90.00 | $90.00 | $90.00 | $84.09 | 201 |
| 2021-03-10 | $86.09 | $86.09 | $86.09 | $86.09 | $80.44 | 0 |
| 2021-03-09 | $86.09 | $86.09 | $86.09 | $86.09 | $80.44 | 4 |
| 2021-03-08 | $86.09 | $86.09 | $86.09 | $86.09 | $80.44 | 0 |
| 2021-03-05 | $86.09 | $86.09 | $86.09 | $86.09 | $80.44 | 39 |
| 2021-03-04 | $86.09 | $86.09 | $86.09 | $86.09 | $80.44 | 66 |
| 2021-03-03 | $86.09 | $86.09 | $86.09 | $86.09 | $80.44 | 251 |
| 2021-03-02 | $87.50 | $87.50 | $87.50 | $87.50 | $81.75 | 232 |
| 2021-03-01 | $84.67 | $84.67 | $84.67 | $84.67 | $79.11 | 3,445 |
| 2021-02-26 | $87.00 | $87.00 | $87.00 | $87.00 | $81.28 | 0 |
| 2021-02-25 | $87.00 | $87.00 | $87.00 | $87.00 | $81.28 | 0 |
| 2021-02-24 | $87.00 | $87.00 | $87.00 | $87.00 | $81.28 | 102 |
| 2021-02-23 | $87.00 | $87.00 | $87.00 | $87.00 | $81.28 | 324 |
| 2021-02-22 | $87.25 | $87.25 | $87.25 | $87.25 | $81.52 | 775 |
| 2021-02-19 | $86.97 | $86.97 | $86.97 | $86.97 | $81.25 | 511 |
| 2021-02-18 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 46 |
| 2021-02-17 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 46 |
| 2021-02-16 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 0 |
| 2021-02-12 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 0 |
| 2021-02-11 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 0 |
| 2021-02-10 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 1,781 |
| 2021-02-09 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 1,781 |
| 2021-02-08 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 20 |
| 2021-02-05 | $89.00 | $89.00 | $89.00 | $89.00 | $83.15 | 134 |
| 2021-02-04 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 35 |
| 2021-02-03 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 10 |
| 2021-02-02 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 33 |
| 2021-02-01 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 0 |
| 2021-01-29 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 0 |
| 2021-01-28 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 33 |
| 2021-01-27 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 10 |
| 2021-01-26 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 0 |
| 2021-01-25 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 0 |
| 2021-01-22 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 0 |
| 2021-01-21 | $91.74 | $91.74 | $91.74 | $91.74 | $85.71 | 200 |
| 2021-01-20 | $90.75 | $90.75 | $90.75 | $90.75 | $84.79 | 0 |
| 2021-01-19 | $90.75 | $90.75 | $90.75 | $90.75 | $84.79 | 243 |
| 2021-01-15 | $90.75 | $90.75 | $90.75 | $90.75 | $84.79 | 190 |
| 2021-01-14 | $90.75 | $90.75 | $90.75 | $90.75 | $84.79 | 408 |
| 2021-01-13 | $91.51 | $91.51 | $91.51 | $91.51 | $85.49 | 10 |
| 2021-01-12 | $91.51 | $91.51 | $91.51 | $91.51 | $85.50 | 41 |
| 2021-01-11 | $91.51 | $91.51 | $91.51 | $91.51 | $85.49 | 29 |
| 2021-01-08 | $91.51 | $91.51 | $91.51 | $91.51 | $85.49 | 0 |
| 2021-01-07 | $91.51 | $91.51 | $91.51 | $91.51 | $85.49 | 537 |
| 2021-01-06 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2021-01-05 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2021-01-04 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 17 |
| 2020-12-31 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-30 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-29 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-28 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-24 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-23 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-22 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 57 |
| 2020-12-21 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 0 |
| 2020-12-18 | $88.00 | $88.00 | $88.00 | $88.00 | $82.22 | 342 |
| 2020-12-17 | $87.41 | $87.41 | $87.41 | $87.41 | $81.66 | 366 |
| 2020-12-16 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 0 |
| 2020-12-15 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 1 |
| 2020-12-14 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 77 |
| 2020-12-11 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 3 |
| 2020-12-10 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 1,468 |
| 2020-12-09 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 0 |
| 2020-12-08 | $84.20 | $84.20 | $84.20 | $84.20 | $78.67 | 1,468 |
| 2020-12-07 | $82.03 | $82.03 | $82.03 | $82.03 | $76.63 | 0 |
| 2020-12-04 | $82.03 | $82.03 | $82.03 | $82.03 | $76.63 | 50 |
| 2020-12-03 | $82.03 | $82.03 | $82.03 | $82.03 | $76.63 | 0 |
| 2020-12-02 | $82.03 | $82.03 | $82.03 | $82.03 | $76.63 | 77 |
| 2020-12-01 | $82.03 | $82.03 | $82.03 | $82.03 | $75.94 | 0 |
| 2020-11-30 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-27 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-25 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-24 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 185 |
| 2020-11-23 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-20 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-19 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-18 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-17 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 0 |
| 2020-11-16 | $82.03 | $82.03 | $82.03 | $82.03 | $75.37 | 185 |
| 2020-11-13 | $80.50 | $80.50 | $80.50 | $80.50 | $73.97 | 0 |
| 2020-11-12 | $80.50 | $80.50 | $80.50 | $80.50 | $73.97 | 83 |
| 2020-11-11 | $80.50 | $80.50 | $80.50 | $80.50 | $73.97 | 425 |
| 2020-11-10 | $77.50 | $77.50 | $77.50 | $77.50 | $71.21 | 0 |
| 2020-11-09 | $77.50 | $77.50 | $77.50 | $77.50 | $71.21 | 0 |
| 2020-11-06 | $77.50 | $77.50 | $77.50 | $77.50 | $71.21 | 0 |
| 2020-11-05 | $77.50 | $77.50 | $77.50 | $77.50 | $71.21 | 0 |
| 2020-11-04 | $76.88 | $77.50 | $76.88 | $77.50 | $71.21 | 3,050 |
| 2020-11-03 | $75.15 | $75.15 | $75.15 | $75.15 | $69.05 | 3,595 |
| 2020-11-02 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-30 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 2 |
| 2020-10-29 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-28 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 1 |
| 2020-10-27 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-26 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-23 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-22 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-21 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-20 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-19 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-16 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-15 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-14 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 25 |
| 2020-10-13 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-12 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 52 |
| 2020-10-09 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 127 |
| 2020-10-08 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 0 |
| 2020-10-07 | $75.21 | $75.21 | $75.21 | $75.21 | $69.11 | 208 |
| 2020-10-06 | $75.90 | $75.90 | $75.90 | $75.90 | $69.74 | 500 |
| 2020-10-05 | $76.57 | $76.57 | $76.57 | $76.57 | $70.36 | 951 |
| 2020-10-02 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-10-01 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-30 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-29 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-28 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-25 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 4 |
| 2020-09-24 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-23 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-22 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-21 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-18 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 6 |
| 2020-09-17 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-16 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-15 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-14 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 0 |
| 2020-09-11 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 41 |
| 2020-09-10 | $74.16 | $74.16 | $74.16 | $74.16 | $68.14 | 230 |
| 2020-09-09 | $74.70 | $74.70 | $74.65 | $74.65 | $68.59 | 470 |
| 2020-09-08 | $72.49 | $72.49 | $72.49 | $72.49 | $66.61 | 0 |
| 2020-09-04 | $72.49 | $72.49 | $72.49 | $72.49 | $66.61 | 0 |
| 2020-09-03 | $72.49 | $72.49 | $72.49 | $72.49 | $66.61 | 0 |
| 2020-09-02 | $72.49 | $72.49 | $72.49 | $72.49 | $66.61 | 2,000 |
| 2020-09-01 | $72.49 | $72.49 | $72.49 | $72.49 | $66.61 | 0 |
| 2020-08-31 | $72.49 | $72.49 | $72.49 | $72.49 | $66.61 | 7,593 |
| 2020-08-28 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-27 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-26 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-25 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-24 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-21 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-20 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-19 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-18 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-17 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-14 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 5 |
| 2020-08-13 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 0 |
| 2020-08-12 | $68.68 | $68.68 | $68.68 | $68.68 | $63.10 | 2,000 |
| 2020-08-11 | $66.98 | $66.98 | $66.98 | $66.98 | $61.55 | 162 |
| 2020-08-10 | $66.98 | $66.98 | $66.98 | $66.98 | $61.55 | 148 |
| 2020-08-07 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-08-06 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-08-05 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-08-04 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-08-03 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-07-31 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-07-30 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-07-29 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 0 |
| 2020-07-28 | $67.50 | $67.50 | $67.50 | $67.50 | $62.02 | 162 |
| 2020-07-27 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 60 |
| 2020-07-24 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-23 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 2,058 |
| 2020-07-22 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-21 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-20 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-17 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-16 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-15 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 0 |
| 2020-07-14 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 2,058 |
| 2020-07-13 | $60.00 | $60.00 | $60.00 | $60.00 | $55.13 | 200 |
| 2020-07-10 | $60.50 | $60.50 | $60.50 | $60.50 | $55.59 | 200 |
| 2020-07-09 | $60.50 | $60.50 | $60.50 | $60.50 | $55.59 | 0 |
| 2020-07-08 | $60.50 | $60.50 | $60.50 | $60.50 | $55.59 | 0 |
| 2020-07-07 | $60.35 | $60.50 | $60.35 | $60.50 | $55.59 | 1,833 |
| 2020-07-06 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 0 |
| 2020-07-02 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 0 |
| 2020-07-01 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 61 |
| 2020-06-30 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 0 |
| 2020-06-29 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 0 |
| 2020-06-26 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 0 |
| 2020-06-25 | $57.00 | $57.00 | $57.00 | $57.00 | $52.38 | 325 |
| 2020-06-24 | $56.00 | $56.00 | $56.00 | $56.00 | $51.46 | 134 |
| 2020-06-23 | $57.65 | $57.65 | $57.65 | $57.65 | $52.97 | 56 |
| 2020-06-22 | $57.65 | $57.65 | $57.65 | $57.65 | $52.97 | 0 |
| 2020-06-19 | $57.55 | $57.65 | $57.55 | $57.65 | $52.97 | 1,200 |
| 2020-06-18 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 0 |
| 2020-06-17 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 0 |
| 2020-06-16 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 0 |
| 2020-06-15 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 0 |
| 2020-06-12 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 0 |
| 2020-06-11 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 0 |
| 2020-06-10 | $58.55 | $58.55 | $58.55 | $58.55 | $53.80 | 100 |
| 2020-06-09 | $59.00 | $59.00 | $59.00 | $59.00 | $54.21 | 4,816 |
| 2020-06-08 | $56.91 | $56.91 | $56.91 | $56.91 | $52.29 | 0 |
| 2020-06-05 | $56.91 | $56.91 | $56.91 | $56.91 | $52.29 | 10 |
| 2020-06-04 | $56.91 | $56.91 | $56.91 | $56.91 | $52.29 | 0 |
| 2020-06-03 | $56.91 | $56.91 | $56.91 | $56.91 | $52.29 | 2,000 |
| 2020-06-02 | $55.41 | $55.41 | $55.41 | $55.41 | $50.92 | 0 |
| 2020-06-01 | $55.41 | $55.41 | $55.41 | $55.41 | $50.92 | 4,816 |
| 2020-05-29 | $54.24 | $54.24 | $54.24 | $54.24 | $49.84 | 0 |
| 2020-05-28 | $54.24 | $54.24 | $54.24 | $54.24 | $49.84 | 210 |
| 2020-05-27 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-26 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-22 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 6,584 |
| 2020-05-21 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-20 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-19 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-18 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-15 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 0 |
| 2020-05-14 | $45.22 | $45.22 | $45.22 | $45.22 | $41.55 | 746 |
| 2020-05-13 | $46.69 | $46.69 | $46.69 | $46.69 | $42.90 | 0 |
| 2020-05-12 | $46.69 | $46.69 | $46.69 | $46.69 | $42.90 | 0 |
| 2020-05-11 | $46.69 | $46.69 | $46.69 | $46.69 | $42.90 | 0 |
| 2020-05-08 | $46.69 | $46.69 | $46.69 | $46.69 | $42.90 | 0 |
| 2020-05-07 | $46.69 | $46.69 | $46.69 | $46.69 | $42.90 | 0 |
| 2020-05-06 | $46.69 | $46.69 | $46.69 | $46.69 | $42.90 | 702 |
| 2020-05-05 | $49.40 | $49.40 | $49.40 | $49.40 | $45.39 | 0 |
| 2020-05-04 | $49.40 | $49.40 | $49.40 | $49.40 | $45.39 | 0 |
| 2020-05-01 | $49.40 | $49.40 | $49.40 | $49.40 | $45.39 | 0 |
| 2020-04-30 | $49.40 | $49.40 | $49.40 | $49.40 | $45.39 | 164 |
| 2020-04-29 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-28 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-27 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-24 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-23 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-22 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-21 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-20 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 0 |
| 2020-04-17 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 58 |
| 2020-04-16 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 40 |
| 2020-04-15 | $44.01 | $44.01 | $44.01 | $44.01 | $40.44 | 110 |
| 2020-04-14 | $46.71 | $46.71 | $46.71 | $46.71 | $42.92 | 157 |
| 2020-04-13 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 0 |
| 2020-04-09 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 0 |
| 2020-04-08 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 0 |
| 2020-04-07 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 0 |
| 2020-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 0 |
| 2020-04-03 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 0 |
| 2020-04-02 | $39.00 | $39.00 | $39.00 | $39.00 | $35.84 | 200 |
| 2020-04-01 | $41.00 | $41.00 | $40.00 | $40.00 | $36.76 | 1,597 |
| 2020-03-31 | $43.08 | $43.08 | $43.08 | $43.08 | $39.59 | 25 |
| 2020-03-30 | $43.08 | $43.08 | $43.08 | $43.08 | $39.59 | 2 |
| 2020-03-27 | $43.08 | $43.08 | $43.08 | $43.08 | $39.59 | 24 |
| 2020-03-26 | $43.08 | $43.08 | $43.08 | $43.08 | $39.59 | 13,440 |
| 2020-03-25 | $38.79 | $38.79 | $38.79 | $38.79 | $35.64 | 15 |
| 2020-03-24 | $38.79 | $38.79 | $38.79 | $38.79 | $35.64 | 154 |
| 2020-03-23 | $34.50 | $35.01 | $34.50 | $35.01 | $32.17 | 1,508 |
| 2020-03-20 | $38.25 | $38.25 | $38.25 | $38.25 | $35.15 | 800 |
| 2020-03-19 | $38.70 | $38.70 | $38.00 | $38.00 | $34.92 | 600 |
| 2020-03-18 | $43.76 | $43.76 | $43.76 | $43.76 | $40.21 | 0 |
| 2020-03-17 | $44.17 | $44.17 | $43.76 | $43.76 | $40.21 | 3,104 |
| 2020-03-16 | $42.10 | $42.10 | $42.10 | $42.10 | $38.68 | 0 |
| 2020-03-13 | $42.50 | $42.50 | $42.10 | $42.10 | $38.68 | 2,200 |
| 2020-03-12 | $47.00 | $47.00 | $47.00 | $47.00 | $43.19 | 531 |
| 2020-03-11 | $47.00 | $47.00 | $47.00 | $47.00 | $43.19 | 0 |
| 2020-03-10 | $47.00 | $47.00 | $47.00 | $47.00 | $43.19 | 1,600 |
| 2020-03-09 | $47.25 | $47.70 | $47.25 | $47.70 | $43.83 | 1,000 |
| 2020-03-06 | $51.85 | $51.85 | $51.34 | $51.34 | $47.18 | 1,100 |
| 2020-03-05 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2020-03-04 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2020-03-03 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2020-03-02 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2020-02-28 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 835 |
| 2020-02-27 | $54.27 | $54.27 | $54.27 | $54.27 | $49.87 | 755 |
| 2020-02-26 | $56.56 | $56.56 | $56.20 | $56.36 | $51.78 | 1,798 |
| 2020-02-25 | $54.75 | $54.75 | $54.75 | $54.75 | $50.31 | 588 |
| 2020-02-24 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-21 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-20 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-19 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 74 |
| 2020-02-18 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-14 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-13 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-12 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-11 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-10 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-07 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-06 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-04 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-02-03 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-31 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-29 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 8 |
| 2020-01-28 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-27 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-24 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-23 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-22 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-21 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-17 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 134 |
| 2020-01-16 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 19 |
| 2020-01-15 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 0 |
| 2020-01-14 | $56.20 | $56.20 | $56.20 | $56.20 | $51.64 | 221 |
| 2020-01-13 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-10 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-09 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-08 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-07 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-06 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-03 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2020-01-02 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2019-12-31 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 60 |
| 2019-12-30 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 0 |
| 2019-12-27 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 88 |
| 2019-12-26 | $56.05 | $56.05 | $56.05 | $56.05 | $51.50 | 4,627 |
| 2019-12-24 | $56.38 | $56.38 | $56.38 | $56.38 | $51.81 | 0 |
| 2019-12-23 | $56.38 | $56.38 | $56.38 | $56.38 | $51.81 | 0 |
| 2019-12-20 | $56.38 | $56.38 | $56.38 | $56.38 | $51.81 | 0 |
| 2019-12-19 | $56.38 | $56.38 | $56.38 | $56.38 | $51.81 | 1,541 |
| 2019-12-18 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-17 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-16 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 27 |
| 2019-12-13 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-12 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-11 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-10 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 3,500 |
| 2019-12-09 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-06 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-05 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 1,500 |
| 2019-12-04 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 0 |
| 2019-12-03 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 2 |
| 2019-12-02 | $55.75 | $55.75 | $55.75 | $55.75 | $51.23 | 500 |
| 2019-11-29 | $56.25 | $56.25 | $56.25 | $56.25 | $51.69 | 134 |
| 2019-11-27 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-26 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-25 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-22 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 82 |
| 2019-11-21 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 1,060 |
| 2019-11-20 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-19 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 8 |
| 2019-11-18 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-15 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-14 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-13 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-12 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-11 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-08 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-07 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-06 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-05 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 34 |
| 2019-11-04 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-11-01 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-10-31 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 27 |
| 2019-10-30 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-10-29 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 0 |
| 2019-10-28 | $49.42 | $49.42 | $49.42 | $49.42 | $45.41 | 100 |
| 2019-10-25 | $49.41 | $49.41 | $49.41 | $49.41 | $45.40 | 0 |
| 2019-10-24 | $49.41 | $49.41 | $49.41 | $49.41 | $45.40 | 0 |
| 2019-10-23 | $49.41 | $49.41 | $49.41 | $49.41 | $45.40 | 0 |
| 2019-10-22 | $49.41 | $49.41 | $49.41 | $49.41 | $45.40 | 420 |
| 2019-10-21 | $47.40 | $47.40 | $47.40 | $47.40 | $43.55 | 0 |
| 2019-10-18 | $47.40 | $47.40 | $47.40 | $47.40 | $43.55 | 350 |
| 2019-10-17 | $46.16 | $46.16 | $46.16 | $46.16 | $42.42 | 0 |
| 2019-10-16 | $46.16 | $46.16 | $46.16 | $46.16 | $42.42 | 33 |
| 2019-10-15 | $46.16 | $46.16 | $46.16 | $46.16 | $42.42 | 0 |
| 2019-10-14 | $46.16 | $46.16 | $46.16 | $46.16 | $42.42 | 33 |
| 2019-10-11 | $46.16 | $46.16 | $46.16 | $46.16 | $42.42 | 1,080 |
| 2019-10-10 | $44.50 | $44.50 | $44.50 | $44.50 | $40.89 | 0 |
| 2019-10-09 | $44.50 | $44.50 | $44.50 | $44.50 | $40.89 | 1,290 |
| 2019-10-08 | $44.55 | $44.55 | $44.55 | $44.55 | $40.94 | 0 |
| 2019-10-07 | $44.55 | $44.55 | $44.55 | $44.55 | $40.94 | 500 |
| 2019-10-04 | $45.80 | $45.80 | $45.80 | $45.80 | $42.08 | 0 |
| 2019-10-03 | $45.80 | $45.80 | $45.80 | $45.80 | $42.08 | 311 |
| 2019-10-02 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 53 |
| 2019-10-01 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 4 |
| 2019-09-30 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-27 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 1,825 |
| 2019-09-26 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-25 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-24 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 66 |
| 2019-09-23 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-20 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-19 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-18 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-17 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-16 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 0 |
| 2019-09-13 | $51.36 | $51.36 | $51.36 | $51.36 | $47.19 | 6,022 |
| 2019-09-12 | $45.00 | $45.00 | $45.00 | $45.00 | $41.35 | 0 |
| 2019-09-11 | $45.00 | $45.00 | $45.00 | $45.00 | $41.35 | 0 |
| 2019-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $41.35 | 0 |
| 2019-09-09 | $45.00 | $45.00 | $45.00 | $45.00 | $41.35 | 0 |
| 2019-09-06 | $45.00 | $45.00 | $45.00 | $45.00 | $41.35 | 0 |
| 2019-09-05 | $45.00 | $45.00 | $45.00 | $45.00 | $41.35 | 2,200 |
| 2019-09-04 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 0 |
| 2019-09-03 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 0 |
| 2019-08-30 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 25 |
| 2019-08-29 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 0 |
| 2019-08-28 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 0 |
| 2019-08-27 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 34 |
| 2019-08-26 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 0 |
| 2019-08-23 | $46.46 | $46.46 | $46.46 | $46.46 | $42.69 | 746 |
| 2019-08-22 | $46.30 | $46.30 | $46.30 | $46.30 | $42.54 | 0 |
| 2019-08-21 | $46.30 | $46.30 | $46.30 | $46.30 | $42.54 | 150 |
| 2019-08-20 | $47.06 | $47.06 | $47.06 | $47.06 | $43.24 | 0 |
| 2019-08-19 | $47.06 | $47.06 | $47.06 | $47.06 | $43.24 | 0 |
| 2019-08-15 | $47.06 | $47.06 | $47.06 | $47.06 | $43.24 | 100 |
| 2019-08-14 | $47.06 | $47.06 | $47.06 | $47.06 | $43.24 | 10 |
| 2019-08-13 | $47.06 | $47.06 | $47.06 | $47.06 | $43.24 | 20 |
| 2019-08-12 | $47.06 | $47.06 | $47.06 | $47.06 | $43.24 | 100 |
| 2019-08-09 | $45.44 | $45.44 | $44.90 | $44.90 | $41.26 | 100 |
| 2019-08-08 | $44.90 | $44.90 | $44.90 | $44.90 | $41.26 | 50 |
| 2019-08-07 | $45.44 | $45.44 | $44.90 | $44.90 | $41.26 | 900 |
| 2019-08-06 | $45.44 | $45.44 | $44.90 | $44.90 | $41.26 | 900 |
| 2019-08-05 | $45.44 | $45.44 | $44.90 | $44.90 | $41.26 | 911 |
| 2019-08-02 | $48.80 | $48.80 | $48.80 | $48.80 | $44.84 | 100 |
| 2019-08-01 | $48.80 | $48.80 | $48.80 | $48.80 | $44.84 | 100 |
| 2019-07-31 | $48.80 | $48.80 | $48.80 | $48.80 | $44.84 | 400 |
| 2019-07-30 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 100 |
| 2019-07-29 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 60 |
| 2019-07-26 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 0 |
| 2019-07-25 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 0 |
| 2019-07-24 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 35 |
| 2019-07-23 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 38 |
| 2019-07-22 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 0 |
| 2019-07-19 | $51.26 | $51.26 | $51.26 | $51.26 | $47.10 | 2,712 |
| 2019-07-18 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 0 |
| 2019-07-17 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 2,500 |
| 2019-07-16 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 0 |
| 2019-07-15 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 2,500 |
| 2019-07-12 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 0 |
| 2019-07-11 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 66 |
| 2019-07-10 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 0 |
| 2019-07-09 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 0 |
| 2019-07-08 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 0 |
| 2019-07-05 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 100 |
| 2019-07-03 | $56.30 | $56.30 | $56.30 | $56.30 | $51.73 | 2,280 |
| 2019-07-02 | $54.70 | $54.70 | $54.70 | $54.70 | $50.26 | 0 |
| 2019-07-01 | $54.70 | $54.70 | $54.70 | $54.70 | $50.26 | 1,500 |
| 2019-06-28 | $54.70 | $54.70 | $54.70 | $54.70 | $50.26 | 0 |
| 2019-06-27 | $54.70 | $54.70 | $54.70 | $54.70 | $50.26 | 0 |
| 2019-06-26 | $54.70 | $54.70 | $54.70 | $54.70 | $50.26 | 0 |
| 2019-06-25 | $54.70 | $54.70 | $54.70 | $54.70 | $50.26 | 1,000 |
| 2019-06-24 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-06-21 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-06-20 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 2,000 |
| 2019-06-18 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-06-17 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 1,000 |
| 2019-06-14 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 2,000 |
| 2019-06-13 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 5 |
| 2019-06-12 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 30 |
| 2019-06-11 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-06-06 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-06-05 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-06-03 | $46.25 | $46.25 | $46.25 | $46.25 | $42.50 | 0 |
| 2019-05-31 | $46.00 | $46.25 | $46.00 | $46.25 | $42.50 | 7,967 |
| 2019-05-30 | $49.50 | $49.50 | $49.50 | $49.50 | $45.48 | 0 |
| 2019-05-29 | $49.50 | $49.50 | $49.50 | $49.50 | $45.48 | 0 |
| 2019-05-28 | $49.50 | $49.50 | $49.50 | $49.50 | $45.48 | 9 |
| 2019-05-24 | $49.50 | $49.50 | $49.50 | $49.50 | $45.48 | 68 |
| 2019-05-23 | $49.50 | $49.50 | $49.50 | $49.50 | $45.48 | 0 |
| 2019-05-22 | $49.50 | $49.50 | $49.50 | $49.50 | $45.48 | 101 |
| 2019-05-21 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-20 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 1 |
| 2019-05-17 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-16 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-15 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-14 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-13 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-10 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-09 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-08 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-07 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-06 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-03 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-05-02 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 249 |
| 2019-05-01 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-30 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-29 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-25 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-24 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-23 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-22 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 1 |
| 2019-04-18 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 4 |
| 2019-04-17 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 0 |
| 2019-04-16 | $53.50 | $53.50 | $53.50 | $53.50 | $49.16 | 100 |
| 2019-04-15 | $54.76 | $54.76 | $54.76 | $54.76 | $50.32 | 0 |
| 2019-04-12 | $54.76 | $54.76 | $54.76 | $54.76 | $50.32 | 622 |
| 2019-04-11 | $51.75 | $51.75 | $51.75 | $51.75 | $47.55 | 5,000 |
| 2019-04-10 | $51.75 | $51.75 | $51.75 | $51.75 | $47.55 | 0 |
| 2019-04-09 | $51.75 | $51.75 | $51.75 | $51.75 | $47.55 | 0 |
| 2019-04-08 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 0 |
| 2019-04-05 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 0 |
| 2019-04-04 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 0 |
| 2019-04-03 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 0 |
| 2019-04-02 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 0 |
| 2019-04-01 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 0 |
| 2019-03-29 | $51.75 | $51.75 | $51.75 | $51.75 | $46.95 | 510 |
| 2019-03-28 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-27 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-26 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-25 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 8 |
| 2019-03-22 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-21 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-20 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-19 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 14 |
| 2019-03-18 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-15 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 77 |
| 2019-03-14 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-13 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-12 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-11 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-08 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-07 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 0 |
| 2019-03-06 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 72 |
| 2019-03-05 | $52.45 | $52.45 | $52.45 | $52.45 | $47.58 | 109 |
| 2019-03-04 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 0 |
| 2019-03-01 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 0 |
| 2019-02-28 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 0 |
| 2019-02-27 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 156 |
| 2019-02-26 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 20 |
| 2019-02-20 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 0 |
| 2019-02-19 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 642 |
| 2019-02-15 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 0 |
| 2019-02-14 | $49.55 | $49.55 | $49.55 | $49.55 | $44.95 | 2,163 |
| 2019-02-13 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-12 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-11 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-08 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-07 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-06 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 71 |
| 2019-02-05 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-04 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-02-01 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-01-31 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 0 |
| 2019-01-30 | $49.20 | $49.20 | $49.20 | $49.20 | $44.64 | 100 |
| 2019-01-29 | $49.24 | $49.24 | $49.24 | $49.24 | $44.67 | 6,895 |
| 2019-01-28 | $49.80 | $49.80 | $49.80 | $49.80 | $45.18 | 0 |
| 2019-01-25 | $49.80 | $49.80 | $49.80 | $49.80 | $45.18 | 500 |
| 2019-01-24 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 17 |
| 2019-01-23 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 15 |
| 2019-01-18 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 1 |
| 2019-01-17 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-16 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-15 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-14 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-11 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 1 |
| 2019-01-10 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-09 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-08 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-07 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-04 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2019-01-03 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2018-12-27 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 40 |
| 2018-12-26 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2018-12-24 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 1 |
| 2018-12-21 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 417 |
| 2018-12-20 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 50 |
| 2018-12-18 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2018-12-14 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 0 |
| 2018-12-13 | $47.13 | $47.13 | $47.13 | $47.13 | $42.76 | 4,228 |
| 2018-12-12 | $46.95 | $46.95 | $46.95 | $46.95 | $42.59 | 100 |
| 2018-12-11 | $50.00 | $50.00 | $50.00 | $50.00 | $45.36 | 0 |
| 2018-12-10 | $50.00 | $50.00 | $50.00 | $50.00 | $45.36 | 0 |
| 2018-12-07 | $50.00 | $50.00 | $50.00 | $50.00 | $45.36 | 0 |
| 2018-12-04 | $50.00 | $50.00 | $50.00 | $50.00 | $45.36 | 0 |
| 2018-12-03 | $50.00 | $50.00 | $50.00 | $50.00 | $45.36 | 947 |
| 2018-11-30 | $50.00 | $50.00 | $50.00 | $50.00 | $45.36 | 500 |
| 2018-11-29 | $48.56 | $48.56 | $48.56 | $48.56 | $44.05 | 0 |
| 2018-11-28 | $48.56 | $48.56 | $48.56 | $48.56 | $44.05 | 0 |
| 2018-11-27 | $48.56 | $48.56 | $48.56 | $48.56 | $44.05 | 5,125 |
| 2018-11-26 | $49.35 | $49.35 | $49.35 | $49.35 | $44.77 | 100 |
| 2018-11-21 | $47.81 | $47.81 | $47.81 | $47.81 | $43.37 | 0 |
| 2018-11-20 | $47.81 | $47.81 | $47.81 | $47.81 | $43.37 | 27 |
| 2018-11-19 | $47.81 | $47.81 | $47.81 | $47.81 | $43.37 | 0 |
| 2018-11-16 | $47.81 | $47.81 | $47.81 | $47.81 | $43.37 | 0 |
| 2018-11-15 | $47.81 | $47.81 | $47.81 | $47.81 | $43.37 | 203 |
| 2018-11-14 | $49.75 | $49.75 | $49.75 | $49.75 | $45.13 | 0 |
| 2018-11-13 | $49.75 | $49.75 | $49.75 | $49.75 | $45.13 | 0 |
| 2018-11-12 | $49.75 | $49.75 | $49.75 | $49.75 | $45.13 | 2,500 |
| 2018-11-09 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-11-08 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-11-07 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-11-06 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-11-05 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-11-02 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-11-01 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-10-31 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-10-30 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-10-29 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-10-26 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 0 |
| 2018-10-25 | $48.04 | $48.04 | $48.04 | $48.04 | $43.58 | 100 |
| 2018-10-24 | $48.45 | $48.45 | $48.45 | $48.45 | $43.95 | 700 |
| 2018-10-23 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-22 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-19 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-18 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-17 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-16 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-15 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-12 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 0 |
| 2018-10-11 | $53.25 | $53.25 | $53.25 | $53.25 | $48.31 | 500 |
| 2018-10-10 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 16 |
| 2018-10-09 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 0 |
| 2018-10-08 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 0 |
| 2018-10-05 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 99 |
| 2018-10-04 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 0 |
| 2018-10-03 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 0 |
| 2018-10-02 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 77 |
| 2018-10-01 | $58.95 | $58.95 | $58.95 | $58.95 | $53.48 | 200 |
| 2018-09-28 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 10 |
| 2018-09-27 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-26 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-25 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-24 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-21 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-20 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-19 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-18 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 120 |
| 2018-09-17 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 61 |
| 2018-09-14 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 17 |
| 2018-09-13 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-12 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-11 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-10 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-07 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-06 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 0 |
| 2018-09-05 | $60.00 | $60.00 | $60.00 | $60.00 | $54.43 | 100 |
| 2018-09-04 | $59.60 | $59.60 | $59.60 | $59.60 | $54.07 | 0 |
| 2018-08-31 | $59.60 | $59.60 | $59.60 | $59.60 | $54.07 | 0 |
| 2018-08-30 | $59.60 | $59.60 | $59.60 | $59.60 | $54.07 | 100 |
| 2018-08-29 | $59.45 | $59.45 | $59.45 | $59.45 | $53.93 | 0 |
| 2018-08-28 | $59.45 | $59.45 | $59.45 | $59.45 | $53.93 | 0 |
| 2018-08-27 | $59.45 | $59.45 | $59.45 | $59.45 | $53.93 | 700 |
| 2018-08-24 | $57.68 | $57.68 | $57.68 | $57.68 | $52.33 | 0 |
| 2018-08-23 | $57.68 | $57.68 | $57.68 | $57.68 | $52.33 | 0 |
| 2018-08-22 | $57.68 | $57.68 | $57.68 | $57.68 | $52.33 | 0 |
| 2018-08-21 | $57.68 | $57.68 | $57.68 | $57.68 | $52.33 | 0 |
| 2018-08-20 | $57.68 | $57.68 | $57.68 | $57.68 | $52.33 | 0 |
| 2018-08-17 | $57.68 | $57.68 | $57.68 | $57.68 | $52.33 | 940 |
| 2018-08-16 | $58.50 | $58.50 | $58.50 | $58.50 | $53.07 | 0 |
| 2018-08-15 | $58.50 | $58.50 | $58.50 | $58.50 | $53.07 | 0 |
| 2018-08-14 | $58.50 | $58.50 | $58.50 | $58.50 | $53.07 | 1,000 |
| 2018-08-13 | $59.72 | $59.72 | $59.72 | $59.72 | $54.18 | 0 |
| 2018-08-10 | $59.72 | $59.72 | $59.72 | $59.72 | $54.18 | 0 |
| 2018-08-09 | $59.72 | $59.72 | $59.72 | $59.72 | $54.18 | 0 |
| 2018-08-08 | $59.72 | $59.72 | $59.72 | $59.72 | $54.18 | 0 |
| 2018-08-07 | $59.72 | $59.72 | $59.72 | $59.72 | $54.18 | 6 |
| 2018-08-06 | $59.72 | $59.72 | $59.72 | $59.72 | $54.18 | 100 |
| 2018-08-03 | $61.30 | $61.30 | $61.30 | $61.30 | $55.61 | 0 |
| 2018-08-02 | $61.30 | $61.30 | $61.30 | $61.30 | $55.61 | 0 |
| 2018-08-01 | $61.30 | $61.30 | $61.30 | $61.30 | $55.61 | 0 |
| 2018-07-31 | $61.30 | $61.30 | $61.30 | $61.30 | $55.61 | 200 |
| 2018-07-30 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-27 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-26 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-25 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 40 |
| 2018-07-24 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 10 |
| 2018-07-23 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-20 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-19 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-18 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-17 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 0 |
| 2018-07-16 | $56.65 | $56.65 | $56.65 | $56.65 | $51.39 | 1,000 |
| 2018-07-13 | $56.25 | $56.25 | $56.25 | $56.25 | $51.03 | 0 |
| 2018-07-12 | $56.25 | $56.25 | $56.25 | $56.25 | $51.03 | 0 |
| 2018-07-11 | $56.25 | $56.25 | $56.25 | $56.25 | $51.03 | 0 |
| 2018-07-10 | $56.25 | $56.25 | $56.25 | $56.25 | $51.03 | 2,700 |
| 2018-07-09 | $55.00 | $55.00 | $55.00 | $55.00 | $49.90 | 100 |
| 2018-07-06 | $56.50 | $56.50 | $56.50 | $56.50 | $51.26 | 0 |
| 2018-07-05 | $56.50 | $56.50 | $56.50 | $56.50 | $51.26 | 0 |
| 2018-07-03 | $56.50 | $56.50 | $56.50 | $56.50 | $51.26 | 100 |
| 2018-07-02 | $56.50 | $56.50 | $56.50 | $56.50 | $51.26 | 444 |
| 2018-06-29 | $56.50 | $56.50 | $56.50 | $56.50 | $51.26 | 0 |
| 2018-06-28 | $56.50 | $56.50 | $56.50 | $56.50 | $51.26 | 100 |
| 2018-06-27 | $57.50 | $57.50 | $57.50 | $57.50 | $52.17 | 0 |
| 2018-06-26 | $57.50 | $57.50 | $57.50 | $57.50 | $52.17 | 0 |
| 2018-06-25 | $57.50 | $57.50 | $57.50 | $57.50 | $52.17 | 0 |
| 2018-06-22 | $57.50 | $57.50 | $57.50 | $57.50 | $52.17 | 100 |
| 2018-06-21 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-20 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-19 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-18 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-15 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-14 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-13 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-12 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 0 |
| 2018-06-11 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 9 |
| 2018-06-08 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 2,005 |
| 2018-06-07 | $60.65 | $60.65 | $60.65 | $60.65 | $55.02 | 200 |
| 2018-06-06 | $57.90 | $57.90 | $57.90 | $57.90 | $52.53 | 0 |
| 2018-06-05 | $57.90 | $57.90 | $57.90 | $57.90 | $52.53 | 0 |
| 2018-06-04 | $58.19 | $58.19 | $57.90 | $57.90 | $52.53 | 400 |
| 2018-06-01 | $56.25 | $56.25 | $56.25 | $56.25 | $51.03 | 200 |
| 2018-05-31 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-30 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-29 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-25 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-24 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-23 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-22 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-21 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-18 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 1 |
| 2018-05-17 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 4 |
| 2018-05-16 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 0 |
| 2018-05-15 | $55.55 | $55.55 | $55.55 | $55.55 | $50.40 | 700 |
| 2018-05-14 | $55.37 | $55.37 | $55.37 | $55.37 | $50.23 | 0 |
| 2018-05-11 | $55.37 | $55.37 | $55.37 | $55.37 | $50.23 | 110 |
| 2018-05-10 | $61.15 | $61.15 | $61.15 | $61.15 | $55.48 | 0 |
| 2018-05-09 | $61.15 | $61.15 | $61.15 | $61.15 | $55.48 | 0 |
| 2018-05-08 | $61.15 | $61.15 | $61.15 | $61.15 | $55.48 | 0 |
| 2018-05-07 | $61.15 | $61.15 | $61.15 | $61.15 | $55.48 | 0 |
| 2018-05-04 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-05-03 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-05-02 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-05-01 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-30 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-27 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-26 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-25 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-24 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-23 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-20 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 0 |
| 2018-04-19 | $61.15 | $61.15 | $61.15 | $61.15 | $54.91 | 2,000 |
| 2018-04-18 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-17 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-16 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-13 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-12 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-11 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-10 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-09 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-06 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 300 |
| 2018-04-05 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-04 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-04-03 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 75 |
| 2018-04-02 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-03-29 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 1,284 |
| 2018-03-28 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-03-27 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 50 |
| 2018-03-26 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-03-23 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-03-22 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 0 |
| 2018-03-21 | $59.66 | $59.66 | $59.66 | $59.66 | $53.57 | 200 |
| 2018-03-20 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-19 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-16 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-15 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-14 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-13 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 30 |
| 2018-03-12 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-09 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-07 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-06 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-05 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-02 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-03-01 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-02-28 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 20 |
| 2018-02-27 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-02-26 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 0 |
| 2018-02-23 | $60.00 | $60.00 | $60.00 | $60.00 | $53.87 | 1,080 |
| 2018-02-22 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-21 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-20 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-16 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 50 |
| 2018-02-15 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-14 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-13 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-12 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-09 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-08 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 2,150 |
| 2018-02-07 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 2,005 |
| 2018-02-06 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2018-02-05 | $57.50 | $57.50 | $57.40 | $57.40 | $51.54 | 2,034 |
| 2018-02-02 | $59.00 | $59.00 | $59.00 | $59.00 | $52.98 | 0 |
| 2018-02-01 | $59.00 | $59.00 | $59.00 | $59.00 | $52.98 | 0 |
| 2018-01-31 | $59.00 | $59.00 | $59.00 | $59.00 | $52.98 | 19 |
| 2018-01-30 | $59.00 | $59.00 | $59.00 | $59.00 | $52.98 | 100 |
| 2018-01-29 | $58.50 | $58.50 | $58.50 | $58.50 | $52.53 | 0 |
| 2018-01-26 | $58.50 | $58.50 | $58.50 | $58.50 | $52.53 | 0 |
| 2018-01-25 | $58.50 | $58.50 | $58.50 | $58.50 | $52.53 | 0 |
| 2018-01-24 | $58.50 | $58.50 | $58.50 | $58.50 | $52.53 | 0 |
| 2018-01-23 | $58.50 | $58.50 | $58.50 | $58.50 | $52.53 | 0 |
| 2018-01-22 | $58.50 | $58.50 | $58.50 | $58.50 | $52.53 | 350 |
| 2018-01-19 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 77 |
| 2018-01-18 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 49 |
| 2018-01-17 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 0 |
| 2018-01-16 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 0 |
| 2018-01-12 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 0 |
| 2018-01-11 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 4,000 |
| 2018-01-10 | $52.03 | $52.03 | $52.03 | $52.03 | $46.72 | 2,000 |
| 2018-01-09 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2018-01-08 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2018-01-05 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2018-01-04 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2018-01-03 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2018-01-02 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-29 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-28 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-27 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-26 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-22 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-21 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-20 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-19 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 378 |
| 2017-12-18 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-15 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-14 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-12-13 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 3,000 |
| 2017-12-12 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-12-11 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-12-08 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-12-07 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 75 |
| 2017-12-06 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-12-05 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-12-04 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-12-01 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-11-30 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-11-29 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-11-28 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 0 |
| 2017-11-27 | $50.46 | $50.46 | $50.46 | $50.46 | $45.31 | 200 |
| 2017-11-24 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-22 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-21 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-20 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-17 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-15 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-14 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-13 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-10 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-09 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 1,300 |
| 2017-11-08 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-07 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-06 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-03 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 0 |
| 2017-11-02 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 500 |
| 2017-11-01 | $50.40 | $50.40 | $50.40 | $50.40 | $45.25 | 100 |
| 2017-10-31 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-30 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-27 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-26 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-25 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-24 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-23 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-20 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-19 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-18 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-17 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-16 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-13 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-12 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-11 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-10 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-09 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-06 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-05 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-04 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-03 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-10-02 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-29 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-28 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-27 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-26 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-25 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-22 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-21 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 0 |
| 2017-09-20 | $49.43 | $49.43 | $49.43 | $49.43 | $44.38 | 665 |
| 2017-09-19 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-18 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-15 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-14 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-13 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-12 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-11 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-08 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-07 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-06 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-05 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-09-01 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-31 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-30 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-29 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-28 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 264 |
| 2017-08-25 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-24 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-23 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-22 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 0 |
| 2017-08-21 | $47.45 | $47.45 | $47.45 | $47.45 | $42.61 | 204 |
| 2017-08-18 | $47.75 | $47.75 | $47.75 | $47.75 | $42.88 | 1,000 |
| 2017-08-17 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 0 |
| 2017-08-16 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 0 |
| 2017-08-15 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 0 |
| 2017-08-14 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 0 |
| 2017-08-11 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 0 |
| 2017-08-10 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 486 |
| 2017-08-09 | $47.80 | $47.80 | $47.80 | $47.80 | $42.92 | 200 |
| 2017-08-08 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-08-07 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-08-04 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 163 |
| 2017-08-03 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-08-02 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-08-01 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 70 |
| 2017-07-31 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-28 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-27 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-26 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-25 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-24 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-21 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 106,010 |
| 2017-07-20 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-19 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-18 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2017-07-17 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 100 |
| 2017-07-14 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 15 |
| 2017-07-13 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 0 |
| 2017-07-12 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 0 |
| 2017-07-11 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 200 |
| 2017-07-10 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 0 |
| 2017-07-07 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 0 |
| 2017-07-05 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 350 |
| 2017-07-03 | $48.00 | $48.00 | $48.00 | $48.00 | $43.10 | 0 |
| 2017-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $43.10 | 61 |
| 2017-06-29 | $48.00 | $48.00 | $48.00 | $48.00 | $43.10 | 100 |
| 2017-06-28 | $47.25 | $47.25 | $47.25 | $47.25 | $42.43 | 177 |
| 2017-06-27 | $48.15 | $48.15 | $48.15 | $48.15 | $43.23 | 0 |
| 2017-06-26 | $48.15 | $48.15 | $48.15 | $48.15 | $43.23 | 0 |
| 2017-06-23 | $48.15 | $48.15 | $48.15 | $48.15 | $43.23 | 0 |
| 2017-06-22 | $47.42 | $48.15 | $47.42 | $48.15 | $43.23 | 900 |
| 2017-06-21 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-20 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-19 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-16 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-15 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-14 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 1,500 |
| 2017-06-13 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-12 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 0 |
| 2017-06-09 | $44.25 | $44.25 | $44.25 | $44.25 | $39.73 | 155 |
| 2017-06-08 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-06-07 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-06-06 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-06-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-06-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-06-01 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-31 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 75 |
| 2017-05-26 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-25 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-24 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-23 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-22 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-18 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-15 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-12 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 8 |
| 2017-05-11 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-10 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-09 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-08 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $35.92 | 0 |
| 2017-05-02 | $40.00 | $40.00 | $40.00 | $40.00 | $32.19 | 5,000 |
| 2017-05-01 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-28 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-25 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-24 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-21 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-20 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-19 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-04-18 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 103 |
| 2017-04-17 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-13 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-12 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-11 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-10 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-07 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-06 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-05 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-04 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-04-03 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-31 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-30 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-29 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-28 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-27 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-24 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-23 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-22 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-21 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-20 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-17 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-16 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-15 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-14 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-13 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 0 |
| 2017-03-10 | $39.41 | $39.41 | $39.41 | $39.41 | $31.33 | 1,200 |
| 2017-03-09 | $39.35 | $39.35 | $39.35 | $39.35 | $31.29 | 246 |
| 2017-03-08 | $39.35 | $39.35 | $39.35 | $39.35 | $31.29 | 0 |
| 2017-03-07 | $39.35 | $39.35 | $39.35 | $39.35 | $31.29 | 200 |
| 2017-03-06 | $39.55 | $39.55 | $39.40 | $39.40 | $31.33 | 3,600 |
| 2017-03-03 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-03-02 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 0 |
| 2017-02-28 | $40.00 | $40.00 | $40.00 | $40.00 | $31.80 | 1,000 |
| 2017-02-27 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-24 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-23 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-22 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-21 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-17 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-16 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-15 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-14 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-13 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-10 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 0 |
| 2017-02-09 | $41.35 | $41.35 | $41.35 | $41.35 | $32.88 | 100 |
| 2017-02-08 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-02-07 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-02-06 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-02-03 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-02-02 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-02-01 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-01-31 | $39.75 | $39.75 | $39.75 | $39.75 | $31.61 | 0 |
| 2017-01-30 | $39.44 | $40.00 | $39.44 | $39.75 | $31.61 | 2,350 |
| 2017-01-27 | $39.86 | $40.05 | $39.86 | $40.05 | $31.84 | 1,450 |
| 2017-01-26 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 216 |
| 2017-01-25 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 0 |
| 2017-01-24 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 0 |
| 2017-01-23 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 0 |
| 2017-01-20 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 0 |
| 2017-01-19 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 0 |
| 2017-01-18 | $38.30 | $38.30 | $38.30 | $38.30 | $30.45 | 150 |
| 2017-01-17 | $38.43 | $38.43 | $38.43 | $38.43 | $30.56 | 300 |
| 2017-01-13 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 0 |
| 2017-01-12 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 0 |
| 2017-01-11 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 0 |
| 2017-01-10 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 0 |
| 2017-01-09 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 0 |
| 2017-01-06 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 0 |
| 2017-01-05 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 1 |
| 2017-01-04 | $36.80 | $36.80 | $36.80 | $36.80 | $29.26 | 1,464 |
| 2017-01-03 | $36.20 | $36.20 | $36.20 | $36.20 | $28.78 | 146 |
| 2016-12-30 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 22 |
| 2016-12-29 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-28 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-27 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-23 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-22 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-21 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-20 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-19 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 0 |
| 2016-12-16 | $34.75 | $34.75 | $34.75 | $34.75 | $27.63 | 1,800 |
| 2016-12-15 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-14 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-13 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-12 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-09 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-08 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 737 |
| 2016-12-07 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-06 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-05 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-02 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-12-01 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-11-30 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 0 |
| 2016-11-29 | $34.50 | $34.50 | $34.50 | $34.50 | $27.43 | 742 |
| 2016-11-28 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-25 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-23 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-22 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-21 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-18 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-17 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-16 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-15 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-14 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-11 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 0 |
| 2016-11-10 | $34.86 | $34.86 | $34.86 | $34.86 | $27.72 | 127 |
| 2016-11-09 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 0 |
| 2016-11-08 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 0 |
| 2016-11-07 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 0 |
| 2016-11-04 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 200 |
| 2016-11-03 | $34.95 | $34.95 | $34.95 | $34.95 | $27.79 | 0 |
| 2016-11-02 | $34.95 | $34.95 | $34.95 | $34.95 | $27.79 | 400 |
| 2016-11-01 | $40.84 | $40.84 | $40.84 | $40.84 | $32.47 | 0 |
| 2016-10-31 | $40.84 | $40.84 | $40.84 | $40.84 | $32.47 | 0 |
| 2016-10-28 | $40.84 | $40.84 | $40.84 | $40.84 | $32.47 | 0 |
| 2016-10-27 | $40.84 | $40.84 | $40.84 | $40.84 | $32.47 | 0 |
| 2016-10-26 | $40.84 | $40.84 | $40.84 | $40.84 | $32.47 | 225 |
| 2016-10-25 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-24 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-21 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-20 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-19 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-18 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-17 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-14 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-13 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-12 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-11 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-10 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-07 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-06 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-05 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-04 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-10-03 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 5,998 |
| 2016-09-30 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-29 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-28 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-27 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-26 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-23 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-22 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-21 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-20 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-19 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-16 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-15 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-14 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-13 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-12 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-09 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 0 |
| 2016-09-08 | $41.73 | $41.73 | $41.73 | $41.73 | $33.18 | 133 |
| 2016-09-07 | $40.58 | $40.58 | $40.58 | $40.58 | $32.27 | 0 |
| 2016-09-06 | $40.58 | $40.58 | $40.58 | $40.58 | $32.27 | 0 |
| 2016-09-02 | $40.58 | $40.58 | $40.58 | $40.58 | $32.27 | 0 |
| 2016-09-01 | $40.58 | $40.58 | $40.58 | $40.58 | $32.27 | 0 |
| 2016-08-31 | $40.58 | $40.58 | $40.58 | $40.58 | $32.27 | 200 |
| 2016-08-30 | $40.78 | $40.78 | $40.78 | $40.78 | $32.42 | 0 |
| 2016-08-29 | $40.78 | $40.78 | $40.78 | $40.78 | $32.42 | 0 |
| 2016-08-26 | $40.78 | $40.78 | $40.78 | $40.78 | $32.42 | 0 |
| 2016-08-25 | $40.78 | $40.78 | $40.78 | $40.78 | $32.42 | 500 |
| 2016-08-24 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 0 |
| 2016-08-23 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 0 |
| 2016-08-22 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 1,200 |
| 2016-08-19 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 0 |
| 2016-08-18 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 0 |
| 2016-08-17 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 0 |
| 2016-08-16 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 0 |
| 2016-08-15 | $40.68 | $40.68 | $40.68 | $40.68 | $32.34 | 250 |
| 2016-08-12 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-11 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-10 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-09 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-08 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-05 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-04 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-03 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-02 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-08-01 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-29 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 10,000 |
| 2016-07-28 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-27 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-26 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-25 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-22 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-21 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 15 |
| 2016-07-20 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-19 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-18 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-15 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-14 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-13 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-12 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 5,000 |
| 2016-07-11 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 0 |
| 2016-07-08 | $36.40 | $36.40 | $36.40 | $36.40 | $28.94 | 300 |
| 2016-07-07 | $35.72 | $35.72 | $35.72 | $35.72 | $28.40 | 665 |
| 2016-07-06 | $36.66 | $36.66 | $36.66 | $36.66 | $29.15 | 0 |
| 2016-07-05 | $36.66 | $36.66 | $36.66 | $36.66 | $29.15 | 0 |
| 2016-07-01 | $36.66 | $36.66 | $36.66 | $36.66 | $29.15 | 400 |
| 2016-06-30 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-29 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-28 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-27 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-24 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-23 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-22 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-21 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-20 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-16 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-15 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 0 |
| 2016-06-14 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 4 |
| 2016-06-13 | $36.91 | $36.91 | $36.91 | $36.91 | $29.35 | 768 |
| 2016-06-10 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-06-09 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-06-08 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 482 |
| 2016-06-07 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-06-06 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-06-03 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-06-02 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-06-01 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-31 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-27 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-26 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-25 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-24 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-23 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-20 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-19 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-18 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-17 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-16 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 2,746 |
| 2016-05-13 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 0 |
| 2016-05-12 | $37.91 | $37.91 | $37.91 | $37.91 | $30.14 | 106 |
| 2016-05-11 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-10 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-09 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-06 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-05 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-04 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-03 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-05-02 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-29 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-28 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-27 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-26 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-25 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-22 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-21 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-20 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-19 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-18 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 0 |
| 2016-04-15 | $40.60 | $40.60 | $40.60 | $40.60 | $32.28 | 228 |
| 2016-04-14 | $40.40 | $40.40 | $40.40 | $40.40 | $32.12 | 480 |
| 2016-04-13 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-12 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-11 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-08 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-07 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-06 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-05 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 0 |
| 2016-04-04 | $38.23 | $38.23 | $38.23 | $38.23 | $30.40 | 100 |
| 2016-04-01 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-31 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-30 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-29 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-28 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-24 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-23 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-22 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-21 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-18 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-17 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 50 |
| 2016-03-16 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-15 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-14 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-11 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 0 |
| 2016-03-10 | $35.50 | $35.50 | $35.50 | $35.50 | $28.23 | 500 |
| 2016-03-09 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 0 |
| 2016-03-08 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 0 |
| 2016-03-07 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 0 |
| 2016-03-04 | $35.30 | $35.30 | $35.30 | $35.30 | $28.07 | 500 |
| 2016-03-03 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-03-02 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-03-01 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-29 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-26 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-25 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-24 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-23 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-22 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-19 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 0 |
| 2016-02-18 | $34.85 | $34.85 | $34.85 | $34.85 | $27.71 | 1,000 |
| 2016-02-17 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-16 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-12 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-11 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-10 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-09 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-08 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-05 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-04 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-03 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 0 |
| 2016-02-02 | $30.84 | $30.84 | $30.84 | $30.84 | $24.52 | 169 |
| 2016-02-01 | $32.36 | $32.36 | $32.36 | $32.36 | $25.73 | 3,238 |
| 2016-01-29 | $31.50 | $31.50 | $31.50 | $31.50 | $25.05 | 0 |
| 2016-01-28 | $31.50 | $31.50 | $31.50 | $31.50 | $25.05 | 0 |
| 2016-01-27 | $31.50 | $31.50 | $31.50 | $31.50 | $25.05 | 0 |
| 2016-01-26 | $31.50 | $31.50 | $31.50 | $31.50 | $25.05 | 0 |
| 2016-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $25.05 | 0 |
| 2016-01-22 | $31.50 | $31.50 | $31.50 | $31.50 | $25.05 | 1,000 |
| 2016-01-21 | $31.70 | $31.70 | $31.70 | $31.70 | $25.20 | 0 |
| 2016-01-20 | $31.70 | $31.70 | $31.70 | $31.70 | $25.20 | 0 |
| 2016-01-19 | $31.70 | $31.70 | $31.70 | $31.70 | $25.20 | 0 |
| 2016-01-15 | $31.70 | $31.70 | $31.70 | $31.70 | $25.20 | 700 |
| 2016-01-14 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-13 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-12 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-11 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-08 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-07 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-06 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-05 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2016-01-04 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-31 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-30 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-29 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-28 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-24 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-23 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-22 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-21 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-18 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-17 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-16 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-15 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-14 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-11 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-10 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-09 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-08 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-07 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-04 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-03 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-02 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-12-01 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-30 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-27 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-25 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-24 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-23 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-20 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 0 |
| 2015-11-19 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 77 |
| 2015-11-18 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 54 |
| 2015-11-11 | $35.25 | $35.25 | $35.25 | $35.25 | $28.03 | 106 |
| 2015-11-10 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-11-09 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-11-06 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-11-05 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-11-04 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-11-03 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-11-02 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-30 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-29 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-28 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-27 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-26 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-23 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-22 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-21 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-20 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-19 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-16 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-15 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-14 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-13 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-12 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-09 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-08 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-07 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-06 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-05 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-02 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-10-01 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 0 |
| 2015-09-30 | $30.07 | $30.07 | $30.07 | $30.07 | $23.91 | 284 |
| 2015-09-29 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-28 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-25 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-24 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-23 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-22 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-21 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-18 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-17 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 0 |
| 2015-09-16 | $32.90 | $32.90 | $32.90 | $32.90 | $26.16 | 500 |
| 2015-09-15 | $31.65 | $31.65 | $31.65 | $31.65 | $25.16 | 0 |
| 2015-09-14 | $31.65 | $31.65 | $31.65 | $31.65 | $25.16 | 100 |
| 2015-09-11 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-10 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-09 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-08 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-04 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-03 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-02 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-09-01 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-31 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-28 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-27 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-26 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-25 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-24 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-21 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-20 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-19 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-18 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-17 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-14 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-13 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-12 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-11 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
| 2015-08-10 | $35.20 | $35.20 | $35.20 | $35.20 | $27.99 | 0 |
Hexagon AB - Class B (HXGBF) News Headlines
Recent Hexagon AB - Class B (HXGBF) News
Similar Companies to Hexagon AB - Class B (HXGBF) 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 | -- | -- | -- |