Ion Beam Applications SA (IOBCF) Exchange: PINK
Data as of May 2, 2025
$11.80 ($0.69) 6.20%
Ion Beam Applications SA - Daily Information
Click for more stock information on Ion Beam Applications SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.80 |
| Previous Close | $11.80 |
| High | $11.80 |
| Low | $11.80 |
| Adjusted Open | $11.80 |
| Previous Adjusted Close | $11.80 |
| Adjusted High | $11.80 |
| Adjusted Low | $11.80 |
About Ion Beam Applications SA (IOBCF)
No Description Available
Invest in Ion Beam Applications SA (IOBCF)
Historical Stock Data for Ion Beam Applications SA (IOBCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 500 |
| 2025-04-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2025-04-23 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2025-04-22 | $11.12 | $11.12 | $11.11 | $11.11 | $11.11 | 1,200 |
| 2025-04-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-04-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-04-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 250 |
| 2025-04-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2025-04-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 299 |
| 2025-04-11 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 101 |
| 2025-04-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-04-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 290 |
| 2025-04-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-04-07 | $10.98 | $10.98 | $10.15 | $10.15 | $10.15 | 1,975 |
| 2025-04-04 | $11.00 | $11.00 | $10.35 | $10.35 | $10.35 | 672 |
| 2025-04-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-04-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-04-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 403 |
| 2025-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2025-03-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 450 |
| 2025-03-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2025-03-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2025-03-25 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2025-03-24 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2025-03-21 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 117 |
| 2025-03-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-03-19 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-03-18 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2025-03-17 | $13.55 | $14.01 | $13.55 | $14.01 | $14.01 | 617 |
| 2025-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-03-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 335 |
| 2025-03-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2025-03-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 100 |
| 2025-03-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2025-03-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2025-02-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 280 |
| 2025-02-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 116 |
| 2025-02-26 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2025-02-25 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 50 |
| 2025-02-24 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 450 |
| 2025-02-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-20 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-19 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-18 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-13 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-12 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-11 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2025-02-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 150 |
| 2025-02-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2025-02-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2025-02-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2025-02-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2025-02-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2025-01-31 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2025-01-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 200 |
| 2025-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2025-01-24 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1,000 |
| 2025-01-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,500 |
| 2025-01-22 | $14.25 | $14.50 | $14.23 | $14.50 | $14.50 | 4,230 |
| 2025-01-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 700 |
| 2025-01-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 500 |
| 2025-01-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2025-01-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2025-01-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2025-01-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 5,000 |
| 2025-01-10 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 36 |
| 2025-01-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2025-01-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2025-01-06 | $13.85 | $13.86 | $13.85 | $13.86 | $13.86 | 503 |
| 2025-01-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-01-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-12-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 200 |
| 2024-12-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2024-12-27 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2024-12-26 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2024-12-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2024-12-23 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2024-12-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2024-12-19 | $14.14 | $14.14 | $13.58 | $13.58 | $13.58 | 255 |
| 2024-12-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 10 |
| 2024-12-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-12-16 | $14.00 | $14.26 | $13.67 | $14.05 | $14.05 | 7,590 |
| 2024-12-13 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 150 |
| 2024-12-12 | $14.32 | $14.44 | $14.32 | $14.44 | $14.44 | 200 |
| 2024-12-11 | $14.35 | $14.35 | $14.33 | $14.33 | $14.33 | 425 |
| 2024-12-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 450 |
| 2024-12-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 205 |
| 2024-12-06 | $14.94 | $14.94 | $14.80 | $14.80 | $14.80 | 741 |
| 2024-12-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2024-12-04 | $14.75 | $14.87 | $14.70 | $14.87 | $14.87 | 930 |
| 2024-12-03 | $14.60 | $14.69 | $14.60 | $14.69 | $14.69 | 3,595 |
| 2024-12-02 | $14.50 | $14.93 | $14.50 | $14.54 | $14.54 | 1,738 |
| 2024-11-29 | $15.35 | $15.35 | $14.98 | $14.98 | $14.98 | 9,740 |
| 2024-11-27 | $15.00 | $15.10 | $14.78 | $14.85 | $14.85 | 4,881 |
| 2024-11-26 | $13.97 | $13.99 | $13.97 | $13.99 | $13.99 | 2,200 |
| 2024-11-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-11-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 50 |
| 2024-11-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-11-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-11-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-11-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 75 |
| 2024-11-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-11-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 50 |
| 2024-11-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 197 |
| 2024-11-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-11-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-11-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-11-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-11-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 103 |
| 2024-11-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-11-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-11-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-10-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2024-10-30 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-10-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-10-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-10-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 5,000 |
| 2024-10-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-10-23 | $15.40 | $15.40 | $15.30 | $15.30 | $15.30 | 200 |
| 2024-10-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-10-21 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 7,452 |
| 2024-10-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2024-10-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,369 |
| 2024-10-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 10 |
| 2024-10-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2024-10-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 100 |
| 2024-10-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-09-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-09-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-09-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 200 |
| 2024-09-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2024-09-24 | $14.88 | $14.88 | $14.60 | $14.60 | $14.60 | 450 |
| 2024-09-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 48 |
| 2024-09-20 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2024-09-19 | $15.00 | $15.31 | $15.00 | $15.31 | $15.31 | 583 |
| 2024-09-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 11 |
| 2024-09-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-09-05 | $11.94 | $11.94 | $11.90 | $11.90 | $11.90 | 1,000 |
| 2024-09-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 1,000 |
| 2024-09-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2024-08-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2024-08-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2024-08-28 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2024-08-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 1,000 |
| 2024-08-26 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-08-23 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 200 |
| 2024-08-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 20 |
| 2024-08-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-08-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 400 |
| 2024-08-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-08-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-08-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-08-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-31 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-07-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 600 |
| 2024-07-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 50 |
| 2024-07-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-07-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
| 2024-06-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 84 |
| 2024-06-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-06-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-06-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-06-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,000 |
| 2024-06-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 32 |
| 2024-06-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 4 |
| 2024-06-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2024-06-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-06-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-06-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-05-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-05-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-05-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 58 |
| 2024-05-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2024-05-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-05-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-05-22 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2024-05-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 100 |
| 2024-05-20 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2024-05-17 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2024-05-16 | $15.02 | $15.33 | $15.02 | $15.33 | $15.33 | 200 |
| 2024-05-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 50 |
| 2024-05-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-05-02 | $13.24 | $13.24 | $13.20 | $13.20 | $13.20 | 850 |
| 2024-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-04-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 13 |
| 2024-04-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 18 |
| 2024-04-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 780 |
| 2024-04-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-04-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-04-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 400 |
| 2024-04-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2024-04-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2024-04-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 400 |
| 2024-04-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-04-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2024-04-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 78 |
| 2024-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2024-04-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-04-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2024-03-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 249 |
| 2024-03-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2024-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2024-03-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2024-03-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 13 |
| 2024-03-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-03-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-03-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-03-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-03-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-03-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-03-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2024-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3,685 |
| 2024-03-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-03-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 50 |
| 2024-03-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-03-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-03-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2024-02-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2024-02-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-02-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 722 |
| 2024-02-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-02-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 250 |
| 2024-02-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-02-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-02-12 | $10.74 | $10.86 | $10.50 | $10.50 | $10.50 | 465 |
| 2024-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2024-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 352 |
| 2024-02-06 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-02-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 4 |
| 2024-02-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-02-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-01-31 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-01-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 500 |
| 2024-01-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 150 |
| 2024-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,215 |
| 2024-01-25 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 100 |
| 2024-01-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-22 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-19 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-18 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-17 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-16 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-12 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-10 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-09 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-08 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-01-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 40 |
| 2024-01-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-12-29 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 250 |
| 2023-12-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 17 |
| 2023-12-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 636 |
| 2023-12-21 | $11.31 | $12.00 | $11.31 | $12.00 | $12.00 | 1,792 |
| 2023-12-20 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-12-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 265 |
| 2023-12-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 265 |
| 2023-12-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 40 |
| 2023-12-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 33 |
| 2023-12-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-11-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-11-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-11-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2023-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2023-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 174 |
| 2023-11-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 208 |
| 2023-11-09 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-11-08 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-11-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-11-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 6 |
| 2023-11-03 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-11-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-11-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-10-31 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 500 |
| 2023-10-30 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 100 |
| 2023-10-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 35 |
| 2023-10-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,190 |
| 2023-10-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-10-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-10-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-10-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 200 |
| 2023-10-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-10-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,735 |
| 2023-10-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 600 |
| 2023-10-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2023-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 560 |
| 2023-10-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-03 | $9.80 | $9.80 | $9.66 | $9.66 | $9.66 | 1,350 |
| 2023-10-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 15 |
| 2023-09-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-09-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-09-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-09-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20 |
| 2023-09-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 645 |
| 2023-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2023-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 564 |
| 2023-09-14 | $10.42 | $10.75 | $10.42 | $10.75 | $10.75 | 300 |
| 2023-09-13 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 200 |
| 2023-09-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 40 |
| 2023-09-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 145 |
| 2023-09-08 | $10.75 | $11.15 | $10.75 | $11.15 | $11.15 | 4,726 |
| 2023-09-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-09-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 600 |
| 2023-09-05 | $12.54 | $12.54 | $12.00 | $12.00 | $12.00 | 2,003 |
| 2023-09-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-08-31 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2023-08-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 146 |
| 2023-08-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1 |
| 2023-08-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 147 |
| 2023-08-25 | $13.00 | $13.18 | $13.00 | $13.15 | $13.15 | 1,455 |
| 2023-08-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-08-23 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 370 |
| 2023-08-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-08-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 200 |
| 2023-08-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 165 |
| 2023-08-17 | $13.20 | $13.67 | $12.93 | $13.67 | $13.67 | 325 |
| 2023-08-16 | $14.00 | $14.00 | $13.88 | $13.88 | $13.88 | 1,200 |
| 2023-08-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-08-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-08-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-08-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 500 |
| 2023-08-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-08-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-08-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-08-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 85 |
| 2023-08-03 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 750 |
| 2023-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 75 |
| 2023-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 35 |
| 2023-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-07-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2023-07-25 | $15.65 | $15.65 | $15.12 | $15.40 | $15.40 | 979 |
| 2023-07-24 | $15.30 | $15.75 | $14.71 | $15.70 | $15.70 | 500 |
| 2023-07-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-07-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-07-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-07-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 13 |
| 2023-07-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-07-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 300 |
| 2023-07-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-07-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 350 |
| 2023-07-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-07-10 | $15.98 | $16.30 | $15.98 | $16.30 | $16.30 | 295 |
| 2023-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 50 |
| 2023-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-06-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 15 |
| 2023-06-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2023-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2023-06-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2023-06-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 216 |
| 2023-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2023-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2023-06-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 709 |
| 2023-06-16 | $17.48 | $17.48 | $17.48 | $17.48 | $17.25 | 0 |
| 2023-06-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.25 | 0 |
| 2023-06-14 | $17.48 | $17.48 | $17.48 | $17.48 | $17.25 | 0 |
| 2023-06-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 10 |
| 2023-06-12 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-06-09 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-06-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-06-07 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-06-06 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-06-05 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 300 |
| 2023-06-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-06-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 750 |
| 2023-05-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-05-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-05-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 8 |
| 2023-05-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-05-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-05-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 132 |
| 2023-05-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 50 |
| 2023-05-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-05-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 700 |
| 2023-05-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-05-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-05-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-05-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-05-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 150 |
| 2023-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 12 |
| 2023-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 48 |
| 2023-04-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 48 |
| 2023-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 209 |
| 2023-04-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 8 |
| 2023-04-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-04-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-04-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-04-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-04-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 650 |
| 2023-03-31 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-03-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,150 |
| 2023-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 439 |
| 2023-03-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2023-03-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 111 |
| 2023-03-24 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 100 |
| 2023-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 72 |
| 2023-03-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-03-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 350 |
| 2023-03-10 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 390 |
| 2023-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 149 |
| 2023-03-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2023-03-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 25 |
| 2023-03-06 | $18.80 | $19.40 | $18.80 | $19.40 | $19.40 | 1,700 |
| 2023-03-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-03-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 69 |
| 2023-03-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 50 |
| 2023-02-28 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-02-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-02-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 120 |
| 2023-02-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 48 |
| 2023-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 30 |
| 2023-02-21 | $19.40 | $19.40 | $19.25 | $19.25 | $19.25 | 250 |
| 2023-02-17 | $19.65 | $20.00 | $19.40 | $19.40 | $19.40 | 565 |
| 2023-02-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 1 |
| 2023-02-15 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-02-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 360 |
| 2023-02-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-02-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-02-09 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 200 |
| 2023-02-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-02-07 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-02-06 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-02-03 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-02-02 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 240 |
| 2023-02-01 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 250 |
| 2023-01-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-01-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-01-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 7 |
| 2023-01-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 523 |
| 2023-01-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-01-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
| 2023-01-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 266 |
| 2023-01-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2023-01-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 105 |
| 2023-01-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 30 |
| 2023-01-17 | $18.40 | $18.90 | $18.40 | $18.90 | $18.90 | 315 |
| 2023-01-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-01-12 | $19.35 | $19.35 | $18.68 | $19.00 | $19.00 | 759 |
| 2023-01-11 | $18.80 | $19.50 | $18.80 | $19.50 | $19.50 | 206 |
| 2023-01-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 250 |
| 2023-01-09 | $16.80 | $17.49 | $16.80 | $17.00 | $17.00 | 1,385 |
| 2023-01-06 | $16.14 | $16.14 | $16.10 | $16.10 | $16.10 | 400 |
| 2023-01-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 350 |
| 2023-01-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 2 |
| 2023-01-03 | $17.00 | $17.00 | $16.93 | $16.93 | $16.93 | 200 |
| 2022-12-30 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-12-29 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 200 |
| 2022-12-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-12-27 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-12-23 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 200 |
| 2022-12-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 6 |
| 2022-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 250 |
| 2022-12-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2022-12-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-12-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-12-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-12-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 110 |
| 2022-12-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-12-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 350 |
| 2022-12-09 | $16.15 | $16.15 | $15.84 | $15.84 | $15.84 | 451 |
| 2022-12-08 | $15.60 | $15.93 | $15.60 | $15.93 | $15.93 | 449 |
| 2022-12-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-12-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 2 |
| 2022-12-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 7 |
| 2022-12-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-12-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 302 |
| 2022-11-30 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-11-29 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-11-28 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 207 |
| 2022-11-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 40 |
| 2022-11-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 303 |
| 2022-11-22 | $13.95 | $14.65 | $13.95 | $14.65 | $14.65 | 1,827 |
| 2022-11-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 433 |
| 2022-11-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-14 | $14.40 | $15.03 | $14.40 | $15.00 | $15.00 | 1,016 |
| 2022-11-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-11-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 150 |
| 2022-11-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-11-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 100 |
| 2022-11-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 1 |
| 2022-11-04 | $13.00 | $13.59 | $13.00 | $13.59 | $13.59 | 648 |
| 2022-11-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 175 |
| 2022-11-02 | $13.75 | $13.75 | $13.65 | $13.65 | $13.65 | 3,949 |
| 2022-11-01 | $14.05 | $14.05 | $14.00 | $14.05 | $14.05 | 764 |
| 2022-10-31 | $13.75 | $14.05 | $13.75 | $14.05 | $14.05 | 575 |
| 2022-10-28 | $13.90 | $14.05 | $13.75 | $13.75 | $13.75 | 4,262 |
| 2022-10-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 845 |
| 2022-10-26 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-10-25 | $14.33 | $14.43 | $14.33 | $14.34 | $14.34 | 1,370 |
| 2022-10-24 | $15.00 | $15.00 | $13.80 | $15.00 | $15.00 | 5,910 |
| 2022-10-21 | $14.40 | $15.05 | $14.23 | $15.05 | $15.05 | 7,633 |
| 2022-10-20 | $14.48 | $14.55 | $14.30 | $14.30 | $14.30 | 4,678 |
| 2022-10-19 | $14.45 | $14.82 | $14.00 | $14.05 | $14.05 | 6,550 |
| 2022-10-18 | $14.50 | $14.55 | $14.30 | $14.30 | $14.30 | 1,512 |
| 2022-10-17 | $13.75 | $14.20 | $13.75 | $13.90 | $13.90 | 6,904 |
| 2022-10-14 | $13.55 | $13.55 | $13.05 | $13.20 | $13.20 | 6,843 |
| 2022-10-13 | $13.80 | $14.76 | $13.60 | $14.50 | $14.50 | 7,317 |
| 2022-10-12 | $13.35 | $13.35 | $13.00 | $13.35 | $13.35 | 1,770 |
| 2022-10-11 | $13.76 | $13.80 | $13.15 | $13.80 | $13.80 | 925 |
| 2022-10-10 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2022-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 110 |
| 2022-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2022-10-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2022-10-04 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2022-10-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2022-09-30 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2022-09-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 200 |
| 2022-09-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1 |
| 2022-09-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
| 2022-09-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2022-09-16 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2022-09-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 500 |
| 2022-09-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 24 |
| 2022-09-13 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-09 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 200 |
| 2022-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2022-09-02 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 150 |
| 2022-09-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 3 |
| 2022-08-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 11,000 |
| 2022-08-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-08-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 100 |
| 2022-08-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-08-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200 |
| 2022-08-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-08-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-08-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 500 |
| 2022-08-18 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-17 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 75 |
| 2022-08-15 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-12 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-10 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-09 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-08 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-05 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-04 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-03 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-02 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-01 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-07-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 295 |
| 2022-07-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-07-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 300 |
| 2022-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 30 |
| 2022-07-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 200 |
| 2022-07-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
| 2022-07-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-07-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-07-06 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-07-05 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-07-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 50 |
| 2022-06-29 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-27 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 30 |
| 2022-06-24 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 10 |
| 2022-06-23 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-21 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-17 | $15.18 | $15.18 | $15.15 | $15.16 | $15.16 | 753 |
| 2022-06-16 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-15 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-14 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-13 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 20 |
| 2022-06-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 15 |
| 2022-06-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-06-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 180 |
| 2022-05-31 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 125 |
| 2022-05-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 1 |
| 2022-05-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 230 |
| 2022-05-25 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 1 |
| 2022-05-24 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-05-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-05-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-05-19 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 700 |
| 2022-05-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 75 |
| 2022-05-17 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-05-16 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-05-13 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-05-12 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-05-11 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-05-10 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 200 |
| 2022-05-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-05-06 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-05-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 150 |
| 2022-05-04 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2022-05-03 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 110 |
| 2022-05-02 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-04-29 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-04-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-04-27 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-04-26 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-04-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 6 |
| 2022-04-22 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 6 |
| 2022-04-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-18 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 50 |
| 2022-04-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 20 |
| 2022-04-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-12 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-04-11 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 100 |
| 2022-04-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-04-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 100 |
| 2022-04-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-04-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-04-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-04-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-03-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-03-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-03-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-03-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 30 |
| 2022-03-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-03-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 50 |
| 2022-03-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 150 |
| 2022-03-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-03-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-03-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-03-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-03-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 160 |
| 2022-03-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 30 |
| 2022-03-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 50 |
| 2022-03-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-03-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 100 |
| 2022-03-01 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-02-28 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-02-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-02-24 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-02-23 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 481 |
| 2022-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-02-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4 |
| 2022-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 8 |
| 2022-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 32 |
| 2022-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 750 |
| 2022-02-09 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 400 |
| 2022-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 10 |
| 2022-02-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2022-02-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-02-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-02-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-02-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-01-31 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-01-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 100 |
| 2022-01-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 250 |
| 2022-01-26 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-01-25 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 280 |
| 2022-01-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 581 |
| 2022-01-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-01-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-01-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-01-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-01-14 | $16.13 | $16.13 | $16.05 | $16.05 | $16.05 | 515 |
| 2022-01-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 20 |
| 2022-01-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-01-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 178 |
| 2021-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-12-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 110 |
| 2021-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 177 |
| 2021-12-28 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 200 |
| 2021-12-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2021-12-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2021-12-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2021-12-21 | $16.64 | $16.77 | $16.20 | $16.77 | $16.77 | 1,436 |
| 2021-12-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 1,000 |
| 2021-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2021-12-16 | $15.58 | $15.90 | $15.58 | $15.90 | $15.90 | 202 |
| 2021-12-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 380 |
| 2021-12-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 100 |
| 2021-12-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-12-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 200 |
| 2021-12-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2021-12-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2021-12-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 900 |
| 2021-11-30 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 100 |
| 2021-11-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-11-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-11-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-11-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-11-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-11-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 25 |
| 2021-11-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 320 |
| 2021-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2021-11-16 | $18.19 | $18.19 | $18.00 | $18.00 | $18.00 | 1,200 |
| 2021-11-15 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2021-11-12 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2021-11-11 | $18.55 | $18.55 | $18.32 | $18.32 | $18.32 | 700 |
| 2021-11-10 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2021-11-09 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2021-11-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 75 |
| 2021-11-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2021-11-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 210 |
| 2021-11-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-11-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-11-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-10-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2021-10-28 | $20.00 | $20.00 | $19.60 | $19.60 | $19.60 | 252 |
| 2021-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 518 |
| 2021-10-22 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2021-10-21 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2021-10-20 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 90 |
| 2021-10-19 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 15 |
| 2021-10-18 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2021-10-15 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2021-10-14 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 550 |
| 2021-10-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 500 |
| 2021-10-12 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-10-11 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 9 |
| 2021-10-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-10-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-10-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1 |
| 2021-10-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-10-04 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 50 |
| 2021-10-01 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-30 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-29 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 20 |
| 2021-09-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-27 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-23 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2021-09-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 435 |
| 2021-09-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2021-09-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2021-09-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2021-09-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 100 |
| 2021-09-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 15 |
| 2021-09-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-09-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-09-07 | $21.23 | $21.50 | $21.23 | $21.50 | $21.50 | 1,050 |
| 2021-09-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2021-09-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 50 |
| 2021-08-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-08-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-08-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-08-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 13 |
| 2021-08-25 | $19.33 | $19.85 | $19.33 | $19.85 | $19.85 | 500 |
| 2021-08-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 59 |
| 2021-08-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2021-08-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-08-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-07-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-07-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-07-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-07-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,050 |
| 2021-07-26 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2021-07-23 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2021-07-22 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 200 |
| 2021-07-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 50 |
| 2021-07-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-07-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2021-07-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 125 |
| 2021-07-15 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 100 |
| 2021-07-14 | $19.18 | $19.18 | $19.10 | $19.10 | $19.10 | 550 |
| 2021-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 175 |
| 2021-07-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-07-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-07-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-07-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-06-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2021-06-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 60 |
| 2021-06-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2021-06-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2021-06-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2021-06-23 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 29 |
| 2021-06-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2021-06-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2021-06-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.14 | 0 |
| 2021-06-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.14 | 0 |
| 2021-06-16 | $20.37 | $20.37 | $20.37 | $20.37 | $20.14 | 100 |
| 2021-06-15 | $20.37 | $20.37 | $20.37 | $20.37 | $20.14 | 502 |
| 2021-06-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 35 |
| 2021-06-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 605 |
| 2021-06-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.65 | 10 |
| 2021-06-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.65 | 0 |
| 2021-06-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.65 | 500 |
| 2021-06-07 | $20.95 | $21.35 | $20.95 | $21.35 | $21.10 | 750 |
| 2021-06-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.24 | 250 |
| 2021-06-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.33 | 149 |
| 2021-06-02 | $20.27 | $20.27 | $20.27 | $20.27 | $20.04 | 0 |
| 2021-06-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.04 | 250 |
| 2021-05-28 | $20.32 | $20.32 | $20.32 | $20.32 | $20.09 | 0 |
| 2021-05-27 | $20.32 | $20.32 | $20.32 | $20.32 | $20.09 | 0 |
| 2021-05-26 | $20.32 | $20.32 | $20.32 | $20.32 | $20.09 | 0 |
| 2021-05-25 | $20.32 | $20.32 | $20.32 | $20.32 | $20.09 | 0 |
| 2021-05-24 | $20.94 | $20.94 | $20.32 | $20.32 | $20.09 | 3,750 |
| 2021-05-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2021-05-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 15 |
| 2021-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2021-05-18 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 32 |
| 2021-05-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2021-05-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 46 |
| 2021-05-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| 2021-05-12 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 135 |
| 2021-05-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 0 |
| 2021-05-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 0 |
| 2021-05-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 0 |
| 2021-05-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 13 |
| 2021-05-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 13 |
| 2021-05-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 0 |
| 2021-05-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 2 |
| 2021-04-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 0 |
| 2021-04-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 0 |
| 2021-04-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 100 |
| 2021-04-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 100 |
| 2021-04-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 25 |
| 2021-04-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 410 |
| 2021-04-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.11 | 133 |
| 2021-04-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.13 | 0 |
| 2021-04-20 | $21.46 | $21.46 | $21.38 | $21.38 | $21.13 | 369 |
| 2021-04-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.13 | 0 |
| 2021-04-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.13 | 190 |
| 2021-04-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.25 | 66 |
| 2021-04-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.25 | 0 |
| 2021-04-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.25 | 1 |
| 2021-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.25 | 0 |
| 2021-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.25 | 108 |
| 2021-04-08 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 0 |
| 2021-04-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 50 |
| 2021-04-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 82 |
| 2021-04-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 0 |
| 2021-04-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 0 |
| 2021-03-31 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 3 |
| 2021-03-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 0 |
| 2021-03-29 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 50 |
| 2021-03-26 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 0 |
| 2021-03-25 | $17.71 | $17.71 | $17.71 | $17.71 | $17.51 | 100 |
| 2021-03-24 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-22 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-18 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.76 | 0 |
| 2021-03-12 | $16.97 | $16.97 | $16.96 | $16.96 | $16.76 | 800 |
| 2021-03-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.05 | 0 |
| 2021-03-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.05 | 0 |
| 2021-03-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.05 | 261 |
| 2021-03-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 221 |
| 2021-03-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-03-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-03-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-03-02 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 7 |
| 2021-03-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 5 |
| 2021-02-26 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-02-25 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-02-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-02-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-02-22 | $17.96 | $17.96 | $17.96 | $17.96 | $17.75 | 0 |
| 2021-02-19 | $17.81 | $17.96 | $17.81 | $17.96 | $17.75 | 860 |
| 2021-02-18 | $17.81 | $17.81 | $17.81 | $17.81 | $17.60 | 0 |
| 2021-02-17 | $17.81 | $17.81 | $17.81 | $17.81 | $17.60 | 0 |
| 2021-02-16 | $17.81 | $17.81 | $17.81 | $17.81 | $17.60 | 80 |
| 2021-02-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.60 | 0 |
| 2021-02-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.60 | 785 |
| 2021-02-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.35 | 0 |
| 2021-02-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.35 | 0 |
| 2021-02-08 | $17.50 | $17.55 | $17.50 | $17.55 | $17.35 | 256 |
| 2021-02-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 0 |
| 2021-02-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 0 |
| 2021-02-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 0 |
| 2021-02-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 100 |
| 2021-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.30 | 150 |
| 2021-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.30 | 1,000 |
| 2021-01-28 | $17.79 | $17.79 | $17.79 | $17.79 | $17.58 | 0 |
| 2021-01-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.58 | 80 |
| 2021-01-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.58 | 0 |
| 2021-01-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.58 | 250 |
| 2021-01-22 | $18.97 | $18.97 | $18.93 | $18.93 | $18.71 | 205 |
| 2021-01-21 | $17.21 | $17.21 | $17.21 | $17.21 | $17.01 | 170 |
| 2021-01-20 | $17.21 | $17.21 | $17.21 | $17.21 | $17.01 | 35 |
| 2021-01-19 | $17.21 | $17.21 | $17.21 | $17.21 | $17.01 | 0 |
| 2021-01-15 | $17.21 | $17.21 | $17.21 | $17.21 | $17.01 | 0 |
| 2021-01-14 | $17.21 | $17.21 | $17.21 | $17.21 | $17.01 | 15 |
| 2021-01-13 | $17.05 | $17.21 | $17.00 | $17.21 | $17.01 | 491 |
| 2021-01-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.27 | 0 |
| 2021-01-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.27 | 260 |
| 2021-01-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.62 | 368 |
| 2021-01-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.22 | 100 |
| 2021-01-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.78 | 127 |
| 2021-01-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.79 | 65 |
| 2021-01-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.79 | 0 |
| 2020-12-31 | $14.96 | $14.96 | $14.96 | $14.96 | $14.79 | 0 |
| 2020-12-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.79 | 3,000 |
| 2020-12-29 | $15.24 | $15.24 | $15.24 | $15.24 | $15.06 | 150 |
| 2020-12-28 | $15.24 | $15.24 | $15.24 | $15.24 | $15.06 | 200 |
| 2020-12-24 | $14.55 | $14.55 | $14.35 | $14.35 | $14.18 | 455 |
| 2020-12-23 | $15.15 | $15.15 | $15.15 | $15.15 | $14.98 | 0 |
| 2020-12-22 | $15.15 | $15.15 | $15.15 | $15.15 | $14.98 | 100 |
| 2020-12-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.22 | 753 |
| 2020-12-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.88 | 320 |
| 2020-12-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.85 | 0 |
| 2020-12-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.85 | 100 |
| 2020-12-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 1 |
| 2020-12-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2020-12-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 30 |
| 2020-12-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 733 |
| 2020-12-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2020-12-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2020-12-07 | $15.06 | $15.06 | $14.96 | $14.98 | $14.81 | 733 |
| 2020-12-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.04 | 100 |
| 2020-12-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.03 | 0 |
| 2020-12-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.03 | 70 |
| 2020-12-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.89 | 62 |
| 2020-11-30 | $15.07 | $15.07 | $15.07 | $15.07 | $14.89 | 0 |
| 2020-11-27 | $15.07 | $15.07 | $15.07 | $15.07 | $14.89 | 0 |
| 2020-11-25 | $15.07 | $15.07 | $15.07 | $15.07 | $14.89 | 0 |
| 2020-11-24 | $15.07 | $15.07 | $15.07 | $15.07 | $14.89 | 62 |
| 2020-11-23 | $15.07 | $15.07 | $15.07 | $15.07 | $14.89 | 11 |
| 2020-11-20 | $14.85 | $15.07 | $14.85 | $15.07 | $14.89 | 1,548 |
| 2020-11-19 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 250 |
| 2020-11-18 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 45 |
| 2020-11-17 | $13.48 | $13.48 | $13.48 | $13.48 | $13.32 | 7 |
| 2020-11-16 | $13.43 | $13.48 | $13.19 | $13.48 | $13.32 | 489 |
| 2020-11-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.15 | 0 |
| 2020-11-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.15 | 235 |
| 2020-11-11 | $13.78 | $13.78 | $13.64 | $13.64 | $13.48 | 386 |
| 2020-11-10 | $13.84 | $13.96 | $13.78 | $13.78 | $13.62 | 728 |
| 2020-11-09 | $14.46 | $14.58 | $14.10 | $14.10 | $13.94 | 2,126 |
| 2020-11-06 | $14.04 | $14.20 | $14.04 | $14.20 | $14.04 | 535 |
| 2020-11-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.94 | 176 |
| 2020-11-04 | $14.10 | $14.10 | $14.00 | $14.00 | $13.84 | 1,370 |
| 2020-11-03 | $14.35 | $14.35 | $14.18 | $14.18 | $14.01 | 1,750 |
| 2020-11-02 | $13.06 | $13.27 | $13.05 | $13.27 | $13.12 | 769 |
| 2020-10-30 | $13.00 | $13.26 | $13.00 | $13.13 | $12.98 | 1,663 |
| 2020-10-29 | $12.88 | $13.01 | $12.79 | $13.00 | $12.85 | 4,140 |
| 2020-10-28 | $12.95 | $12.96 | $12.80 | $12.81 | $12.66 | 3,590 |
| 2020-10-27 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-26 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 15 |
| 2020-10-23 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-22 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-21 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-20 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-19 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 10 |
| 2020-10-16 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-15 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-14 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-13 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 0 |
| 2020-10-12 | $14.14 | $14.14 | $14.14 | $14.14 | $13.97 | 200 |
| 2020-10-09 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 0 |
| 2020-10-08 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 0 |
| 2020-10-07 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 44 |
| 2020-10-06 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 0 |
| 2020-10-05 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 10 |
| 2020-10-02 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 0 |
| 2020-10-01 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 0 |
| 2020-09-30 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 300 |
| 2020-09-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.83 | 500 |
| 2020-09-28 | $12.72 | $12.72 | $12.72 | $12.72 | $12.57 | 1,299 |
| 2020-09-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 100 |
| 2020-09-24 | $12.53 | $12.53 | $12.53 | $12.53 | $12.39 | 0 |
| 2020-09-23 | $12.53 | $12.53 | $12.53 | $12.53 | $12.39 | 0 |
| 2020-09-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.39 | 0 |
| 2020-09-21 | $12.53 | $12.53 | $12.53 | $12.53 | $12.39 | 0 |
| 2020-09-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.39 | 0 |
| 2020-09-17 | $12.53 | $12.53 | $12.53 | $12.53 | $12.39 | 120 |
| 2020-09-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.08 | 0 |
| 2020-09-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.08 | 100 |
| 2020-09-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2020-09-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 14 |
| 2020-09-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 91 |
| 2020-09-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2020-09-08 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2020-09-04 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2020-09-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2020-09-02 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 15 |
| 2020-09-01 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 247 |
| 2020-08-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.44 | 2 |
| 2020-08-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.44 | 0 |
| 2020-08-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.44 | 0 |
| 2020-08-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.44 | 400 |
| 2020-08-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 0 |
| 2020-08-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 100 |
| 2020-08-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 200 |
| 2020-08-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.41 | 0 |
| 2020-08-19 | $9.52 | $9.52 | $9.52 | $9.52 | $9.41 | 0 |
| 2020-08-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.41 | 0 |
| 2020-08-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.41 | 0 |
| 2020-08-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.41 | 0 |
| 2020-08-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.41 | 200 |
| 2020-08-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.57 | 200 |
| 2020-08-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.46 | 640 |
| 2020-08-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 1,015 |
| 2020-08-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 0 |
| 2020-08-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 115 |
| 2020-08-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 1 |
| 2020-08-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-08-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 17 |
| 2020-07-31 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-07-30 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-07-29 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-07-28 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 105 |
| 2020-07-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 5 |
| 2020-07-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 0 |
| 2020-07-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 18 |
| 2020-07-22 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 0 |
| 2020-07-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 18 |
| 2020-07-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 0 |
| 2020-07-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 0 |
| 2020-07-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 100 |
| 2020-07-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 1 |
| 2020-07-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 11 |
| 2020-07-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-08 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-07-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-06-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 10 |
| 2020-06-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
| 2020-06-26 | $8.64 | $8.64 | $8.64 | $8.64 | $8.46 | 200 |
| 2020-06-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.50 | 0 |
| 2020-06-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.50 | 350 |
| 2020-06-23 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 0 |
| 2020-06-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 0 |
| 2020-06-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 0 |
| 2020-06-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 0 |
| 2020-06-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 25 |
| 2020-06-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.98 | 1 |
| 2020-06-15 | $8.45 | $8.45 | $8.15 | $8.15 | $7.98 | 1,118 |
| 2020-06-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.42 | 0 |
| 2020-06-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.42 | 200 |
| 2020-06-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.81 | 1,000 |
| 2020-06-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.86 | 0 |
| 2020-06-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.86 | 0 |
| 2020-06-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.86 | 175 |
| 2020-06-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.74 | 0 |
| 2020-06-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.74 | 0 |
| 2020-06-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.74 | 0 |
| 2020-06-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.74 | 125 |
| 2020-05-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 125 |
| 2020-05-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 50 |
| 2020-05-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 0 |
| 2020-05-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 2,050 |
| 2020-05-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 93 |
| 2020-05-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 15 |
| 2020-05-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 50 |
| 2020-05-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-05-08 | $7.90 | $7.90 | $7.85 | $7.85 | $7.68 | 750 |
| 2020-05-07 | $8.60 | $8.60 | $7.65 | $7.65 | $7.49 | 308 |
| 2020-05-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 345 |
| 2020-05-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
| 2020-05-04 | $8.05 | $8.25 | $8.05 | $8.25 | $8.08 | 800 |
| 2020-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-04-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-04-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-04-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 0 |
| 2020-04-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.73 | 100 |
| 2020-04-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 50 |
| 2020-04-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 50 |
| 2020-04-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 90 |
| 2020-04-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 0 |
| 2020-04-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 60 |
| 2020-04-17 | $7.81 | $8.91 | $7.81 | $7.85 | $7.68 | 1,950 |
| 2020-04-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
| 2020-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
| 2020-04-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
| 2020-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
| 2020-04-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 150 |
| 2020-04-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.78 | 0 |
| 2020-04-07 | $8.16 | $8.16 | $7.95 | $7.95 | $7.78 | 1,358 |
| 2020-04-06 | $7.84 | $7.95 | $7.84 | $7.95 | $7.78 | 947 |
| 2020-04-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.54 | 0 |
| 2020-04-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.54 | 0 |
| 2020-04-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.54 | 1,159 |
| 2020-03-31 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 0 |
| 2020-03-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 0 |
| 2020-03-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 0 |
| 2020-03-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 10 |
| 2020-03-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.47 | 100 |
| 2020-03-24 | $7.57 | $7.57 | $7.48 | $7.48 | $7.32 | 634 |
| 2020-03-23 | $7.23 | $7.23 | $7.23 | $7.23 | $7.08 | 55 |
| 2020-03-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.08 | 234 |
| 2020-03-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.21 | 10 |
| 2020-03-18 | $6.34 | $6.34 | $6.34 | $6.34 | $6.21 | 0 |
| 2020-03-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.21 | 110 |
| 2020-03-16 | $6.73 | $7.20 | $6.73 | $7.20 | $7.05 | 545 |
| 2020-03-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.02 | 0 |
| 2020-03-12 | $8.19 | $8.19 | $7.45 | $8.19 | $8.01 | 2,000 |
| 2020-03-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 10 |
| 2020-03-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 0 |
| 2020-03-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 2 |
| 2020-03-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 0 |
| 2020-03-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 0 |
| 2020-03-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 550 |
| 2020-03-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.52 | 100 |
| 2020-03-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.90 | 0 |
| 2020-02-28 | $10.11 | $10.11 | $10.11 | $10.11 | $9.90 | 0 |
| 2020-02-27 | $10.11 | $10.11 | $10.11 | $10.11 | $9.90 | 0 |
| 2020-02-26 | $10.11 | $10.11 | $10.11 | $10.11 | $9.90 | 0 |
| 2020-02-25 | $10.29 | $10.70 | $10.06 | $10.11 | $9.90 | 2,021 |
| 2020-02-24 | $11.69 | $11.69 | $11.69 | $11.69 | $11.44 | 0 |
| 2020-02-21 | $11.69 | $11.69 | $11.69 | $11.69 | $11.44 | 163 |
| 2020-02-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 309 |
| 2020-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 33 |
| 2020-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 50 |
| 2020-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 400 |
| 2020-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 1,004 |
| 2020-02-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.19 | 0 |
| 2020-02-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.19 | 20 |
| 2020-02-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.19 | 750 |
| 2020-02-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.31 | 154 |
| 2020-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 4 |
| 2020-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2020-01-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 30 |
| 2020-01-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2020-01-27 | $10.62 | $10.70 | $10.62 | $10.70 | $10.47 | 484 |
| 2020-01-24 | $10.65 | $10.65 | $10.62 | $10.63 | $10.41 | 700 |
| 2020-01-23 | $11.20 | $11.20 | $11.15 | $11.15 | $10.91 | 431 |
| 2020-01-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.34 | 200 |
| 2020-01-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.34 | 40 |
| 2020-01-17 | $13.90 | $14.65 | $13.90 | $14.65 | $14.34 | 2,615 |
| 2020-01-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 161 |
| 2020-01-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.26 | 21 |
| 2020-01-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.26 | 150 |
| 2020-01-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.26 | 149 |
| 2020-01-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 0 |
| 2020-01-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 300 |
| 2020-01-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 0 |
| 2020-01-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 0 |
| 2020-01-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 63 |
| 2020-01-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 0 |
| 2019-12-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 320 |
| 2019-12-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.95 | 250 |
| 2019-12-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 0 |
| 2019-12-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 210 |
| 2019-12-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.85 | 115 |
| 2019-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 0 |
| 2019-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.70 | 100 |
| 2019-12-19 | $14.15 | $14.15 | $14.15 | $14.15 | $13.85 | 0 |
| 2019-12-18 | $14.15 | $14.15 | $14.15 | $14.15 | $13.85 | 2,500 |
| 2019-12-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 30 |
| 2019-12-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 0 |
| 2019-12-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 375 |
| 2019-12-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 79 |
| 2019-12-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 0 |
| 2019-12-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 0 |
| 2019-12-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 0 |
| 2019-12-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 0 |
| 2019-12-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 100 |
| 2019-12-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.49 | 25 |
| 2019-12-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.49 | 165 |
| 2019-12-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.49 | 316 |
| 2019-11-29 | $15.00 | $15.00 | $14.65 | $14.65 | $14.34 | 200 |
| 2019-11-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.59 | 0 |
| 2019-11-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.59 | 375 |
| 2019-11-25 | $15.25 | $15.25 | $15.00 | $15.00 | $14.68 | 200 |
| 2019-11-22 | $14.96 | $14.96 | $14.96 | $14.96 | $14.64 | 0 |
| 2019-11-21 | $14.96 | $14.96 | $14.96 | $14.96 | $14.64 | 0 |
| 2019-11-20 | $14.96 | $14.96 | $14.96 | $14.96 | $14.64 | 200 |
| 2019-11-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 0 |
| 2019-11-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 0 |
| 2019-11-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 0 |
| 2019-11-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 0 |
| 2019-11-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 100 |
| 2019-11-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 1,300 |
| 2019-11-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 210 |
| 2019-11-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.17 | 0 |
| 2019-11-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.17 | 0 |
| 2019-11-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.17 | 0 |
| 2019-11-05 | $15.86 | $15.87 | $15.50 | $15.50 | $15.17 | 1,535 |
| 2019-11-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.91 | 205 |
| 2019-11-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 0 |
| 2019-10-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 18 |
| 2019-10-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 63 |
| 2019-10-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 532 |
| 2019-10-28 | $15.20 | $15.20 | $15.20 | $15.20 | $14.88 | 845 |
| 2019-10-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.37 | 955 |
| 2019-10-24 | $15.75 | $15.95 | $15.70 | $15.70 | $15.37 | 2,024 |
| 2019-10-23 | $15.60 | $15.61 | $15.54 | $15.61 | $15.28 | 2,723 |
| 2019-10-22 | $15.75 | $15.95 | $15.75 | $15.83 | $15.50 | 741 |
| 2019-10-21 | $15.95 | $15.95 | $15.60 | $15.90 | $15.56 | 6,025 |
| 2019-10-18 | $16.50 | $16.65 | $16.43 | $16.43 | $16.08 | 411 |
| 2019-10-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.20 | 1,408 |
| 2019-10-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.15 | 580 |
| 2019-10-15 | $16.39 | $16.39 | $16.39 | $16.39 | $16.04 | 150 |
| 2019-10-14 | $16.38 | $16.38 | $16.38 | $16.38 | $16.03 | 350 |
| 2019-10-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.96 | 0 |
| 2019-10-10 | $16.14 | $16.30 | $16.14 | $16.30 | $15.96 | 2,930 |
| 2019-10-09 | $16.14 | $16.14 | $16.14 | $16.14 | $15.80 | 200 |
| 2019-10-08 | $16.15 | $16.15 | $15.85 | $15.85 | $15.52 | 500 |
| 2019-10-07 | $16.60 | $16.60 | $16.25 | $16.25 | $15.91 | 300 |
| 2019-10-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.44 | 200 |
| 2019-10-03 | $16.24 | $16.64 | $16.20 | $16.52 | $16.17 | 1,400 |
| 2019-10-02 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-10-01 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-09-30 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 1,100 |
| 2019-09-26 | $17.51 | $17.51 | $17.51 | $17.51 | $17.14 | 0 |
| 2019-09-25 | $17.51 | $17.51 | $17.51 | $17.51 | $17.14 | 0 |
| 2019-09-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.14 | 0 |
| 2019-09-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.14 | 0 |
| 2019-09-20 | $17.51 | $17.51 | $17.51 | $17.51 | $17.14 | 50 |
| 2019-09-19 | $17.51 | $17.51 | $17.51 | $17.51 | $17.14 | 200 |
| 2019-09-18 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-09-17 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-09-16 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-09-13 | $17.34 | $17.34 | $17.30 | $17.30 | $16.93 | 210 |
| 2019-09-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.38 | 100 |
| 2019-09-11 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2019-09-10 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 2 |
| 2019-09-09 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 120 |
| 2019-09-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.28 | 0 |
| 2019-09-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.28 | 200 |
| 2019-09-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.08 | 0 |
| 2019-09-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.08 | 800 |
| 2019-08-30 | $17.50 | $17.50 | $17.25 | $17.25 | $16.89 | 572 |
| 2019-08-29 | $17.34 | $17.70 | $17.34 | $17.70 | $17.33 | 305 |
| 2019-08-28 | $18.10 | $18.10 | $18.09 | $18.09 | $17.71 | 400 |
| 2019-08-27 | $18.50 | $18.50 | $18.40 | $18.40 | $18.01 | 495 |
| 2019-08-26 | $18.74 | $19.10 | $18.74 | $19.10 | $18.70 | 400 |
| 2019-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.35 | 385 |
| 2019-08-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 95 |
| 2019-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 0 |
| 2019-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 200 |
| 2019-08-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-08-15 | $17.70 | $17.85 | $17.50 | $17.75 | $17.37 | 2,200 |
| 2019-08-14 | $17.70 | $17.85 | $17.50 | $17.75 | $17.37 | 2,200 |
| 2019-08-13 | $17.50 | $17.85 | $17.50 | $17.85 | $17.47 | 1,742 |
| 2019-08-12 | $17.70 | $17.85 | $17.55 | $17.55 | $17.18 | 1,300 |
| 2019-08-09 | $18.05 | $18.05 | $17.75 | $17.75 | $17.37 | 300 |
| 2019-08-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-08-07 | $18.05 | $18.05 | $17.75 | $17.75 | $17.37 | 322 |
| 2019-08-06 | $19.25 | $19.52 | $18.89 | $19.18 | $18.77 | 3,100 |
| 2019-08-05 | $19.25 | $19.53 | $18.89 | $19.18 | $18.77 | 3,110 |
| 2019-08-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 2,000 |
| 2019-08-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 2,000 |
| 2019-07-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 2,000 |
| 2019-07-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 2,000 |
| 2019-07-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 2,000 |
| 2019-07-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.28 | 0 |
| 2019-07-25 | $17.45 | $17.65 | $17.45 | $17.65 | $17.28 | 1,499 |
| 2019-07-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.47 | 0 |
| 2019-07-23 | $17.69 | $17.85 | $17.65 | $17.85 | $17.47 | 1,100 |
| 2019-07-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.44 | 100 |
| 2019-07-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 300 |
| 2019-07-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 1 |
| 2019-07-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 100 |
| 2019-07-03 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-07-02 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-07-01 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-06-28 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 60 |
| 2019-06-27 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-06-26 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 1 |
| 2019-06-25 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-06-24 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-06-21 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 0 |
| 2019-06-20 | $16.29 | $16.29 | $16.29 | $16.29 | $15.95 | 200 |
| 2019-06-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.86 | 100 |
| 2019-06-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 0 |
| 2019-06-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 0 |
| 2019-06-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 95 |
| 2019-06-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 0 |
| 2019-06-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 375 |
| 2019-06-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 0 |
| 2019-06-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 0 |
| 2019-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 100 |
| 2019-06-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.47 | 225 |
| 2019-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 0 |
| 2019-05-31 | $16.20 | $16.20 | $16.00 | $16.00 | $15.66 | 3,250 |
| 2019-05-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 60 |
| 2019-05-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.05 | 0 |
| 2019-05-28 | $16.30 | $16.40 | $16.30 | $16.40 | $16.05 | 900 |
| 2019-05-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.44 | 0 |
| 2019-05-23 | $17.15 | $17.15 | $16.80 | $16.80 | $16.44 | 1,802 |
| 2019-05-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 0 |
| 2019-05-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 0 |
| 2019-05-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 400 |
| 2019-05-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 0 |
| 2019-05-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.18 | 130 |
| 2019-05-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-05-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 157 |
| 2019-05-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-05-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-05-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 60 |
| 2019-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 154 |
| 2019-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 0 |
| 2019-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 5 |
| 2019-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 0 |
| 2019-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.62 | 450 |
| 2019-04-25 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 0 |
| 2019-04-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 0 |
| 2019-04-23 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 0 |
| 2019-04-22 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 0 |
| 2019-04-18 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 70 |
| 2019-04-17 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 200 |
| 2019-04-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 100 |
| 2019-04-15 | $18.32 | $18.32 | $18.32 | $18.32 | $17.93 | 0 |
| 2019-04-12 | $18.32 | $18.32 | $18.32 | $18.32 | $17.93 | 0 |
| 2019-04-11 | $18.32 | $18.32 | $18.32 | $18.32 | $17.93 | 309 |
| 2019-04-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 0 |
| 2019-04-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 0 |
| 2019-04-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.35 | 100 |
| 2019-04-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 0 |
| 2019-04-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 0 |
| 2019-04-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 0 |
| 2019-04-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 500 |
| 2019-04-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.56 | 0 |
| 2019-03-29 | $16.92 | $16.92 | $16.92 | $16.92 | $16.56 | 1,000 |
| 2019-03-28 | $14.89 | $14.89 | $14.89 | $14.89 | $14.58 | 1,000 |
| 2019-03-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.39 | 0 |
| 2019-03-26 | $14.74 | $14.74 | $14.70 | $14.70 | $14.39 | 500 |
| 2019-03-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.98 | 0 |
| 2019-03-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.98 | 0 |
| 2019-03-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.98 | 0 |
| 2019-03-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.98 | 300 |
| 2019-03-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.03 | 200 |
| 2019-03-18 | $14.40 | $15.15 | $14.40 | $15.15 | $14.83 | 350 |
| 2019-03-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 0 |
| 2019-03-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 0 |
| 2019-03-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 0 |
| 2019-03-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 110 |
| 2019-03-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 0 |
| 2019-03-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 0 |
| 2019-03-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 1 |
| 2019-03-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 1 |
| 2019-03-04 | $13.49 | $13.49 | $13.45 | $13.45 | $13.17 | 500 |
| 2019-03-01 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 200 |
| 2019-02-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.53 | 535 |
| 2019-02-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 0 |
| 2019-02-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 15 |
| 2019-02-25 | $13.40 | $13.40 | $13.05 | $13.05 | $12.77 | 650 |
| 2019-02-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.12 | 46 |
| 2019-02-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.12 | 0 |
| 2019-02-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.12 | 0 |
| 2019-02-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.12 | 0 |
| 2019-02-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.12 | 0 |
| 2019-02-12 | $13.50 | $13.50 | $13.40 | $13.40 | $13.12 | 1,100 |
| 2019-02-11 | $13.25 | $13.25 | $13.25 | $13.25 | $12.97 | 500 |
| 2019-02-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.66 | 0 |
| 2019-02-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.66 | 0 |
| 2019-02-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.66 | 500 |
| 2019-02-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.41 | 0 |
| 2019-02-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.41 | 0 |
| 2019-02-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.41 | 1,000 |
| 2019-01-31 | $14.20 | $14.20 | $13.90 | $13.90 | $13.61 | 1,216 |
| 2019-01-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 0 |
| 2019-01-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 11 |
| 2019-01-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 226 |
| 2019-01-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 0 |
| 2019-01-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 0 |
| 2019-01-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 0 |
| 2019-01-18 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 0 |
| 2019-01-17 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 0 |
| 2019-01-16 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 102 |
| 2019-01-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.38 | 0 |
| 2019-01-14 | $12.27 | $12.65 | $12.27 | $12.65 | $12.38 | 600 |
| 2019-01-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2019-01-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2019-01-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2019-01-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2019-01-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 203 |
| 2019-01-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 0 |
| 2019-01-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 0 |
| 2019-01-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 112 |
| 2018-12-31 | $14.62 | $14.62 | $14.62 | $14.62 | $14.31 | 472 |
| 2018-12-28 | $13.85 | $14.11 | $13.83 | $13.83 | $13.54 | 550 |
| 2018-12-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 47 |
| 2018-12-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 0 |
| 2018-12-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 0 |
| 2018-12-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 0 |
| 2018-12-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 0 |
| 2018-12-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 0 |
| 2018-12-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.22 | 300 |
| 2018-12-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2018-12-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 53 |
| 2018-12-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2018-12-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 2,000 |
| 2018-12-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 100 |
| 2018-12-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.01 | 50 |
| 2018-12-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.01 | 2,580 |
| 2018-11-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 2,000 |
| 2018-11-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.39 | 0 |
| 2018-11-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.39 | 0 |
| 2018-11-27 | $17.77 | $17.77 | $17.77 | $17.77 | $17.39 | 4,600 |
| 2018-11-26 | $17.50 | $17.90 | $17.50 | $17.90 | $17.52 | 1,550 |
| 2018-11-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.10 | 0 |
| 2018-11-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.10 | 0 |
| 2018-11-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.10 | 0 |
| 2018-11-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.10 | 0 |
| 2018-11-15 | $16.55 | $16.55 | $16.45 | $16.45 | $16.10 | 719 |
| 2018-11-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 0 |
| 2018-11-13 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 50 |
| 2018-11-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 300 |
| 2018-11-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 0 |
| 2018-11-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 300 |
| 2018-11-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.52 | 1 |
| 2018-11-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.52 | 538 |
| 2018-11-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.14 | 0 |
| 2018-11-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.14 | 100 |
| 2018-11-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 0 |
| 2018-10-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.79 | 100 |
| 2018-10-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.59 | 1 |
| 2018-10-29 | $15.93 | $15.93 | $15.93 | $15.93 | $15.59 | 0 |
| 2018-10-26 | $16.50 | $16.50 | $15.93 | $15.93 | $15.59 | 575 |
| 2018-10-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.56 | 170 |
| 2018-10-24 | $18.25 | $18.25 | $18.25 | $18.25 | $17.86 | 0 |
| 2018-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.86 | 0 |
| 2018-10-22 | $18.30 | $18.30 | $18.25 | $18.25 | $17.86 | 1,450 |
| 2018-10-19 | $19.15 | $19.15 | $19.15 | $19.15 | $18.75 | 0 |
| 2018-10-18 | $19.15 | $19.15 | $19.15 | $19.15 | $18.75 | 0 |
| 2018-10-17 | $19.15 | $19.15 | $19.15 | $19.15 | $18.75 | 0 |
| 2018-10-16 | $19.15 | $19.15 | $19.15 | $19.15 | $18.75 | 500 |
| 2018-10-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.47 | 0 |
| 2018-10-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.47 | 300 |
| 2018-10-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 0 |
| 2018-10-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.06 | 0 |
| 2018-10-09 | $18.50 | $18.50 | $18.45 | $18.45 | $18.06 | 700 |
| 2018-10-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | 250 |
| 2018-10-05 | $19.20 | $19.68 | $19.20 | $19.25 | $18.84 | 1,060 |
| 2018-10-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.75 | 200 |
| 2018-10-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.68 | 1,408 |
| 2018-10-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.14 | 70 |
| 2018-10-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.14 | 0 |
| 2018-09-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.14 | 0 |
| 2018-09-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.14 | 0 |
| 2018-09-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.14 | 200 |
| 2018-09-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 150 |
| 2018-09-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.07 | 0 |
| 2018-09-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.07 | 0 |
| 2018-09-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.07 | 0 |
| 2018-09-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.07 | 40 |
| 2018-09-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.07 | 100 |
| 2018-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.51 | 0 |
| 2018-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.51 | 0 |
| 2018-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.51 | 0 |
| 2018-09-12 | $23.00 | $23.33 | $23.00 | $23.00 | $22.51 | 555 |
| 2018-09-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.37 | 200 |
| 2018-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 0 |
| 2018-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 0 |
| 2018-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 0 |
| 2018-09-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 39 |
| 2018-09-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 0 |
| 2018-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 300 |
| 2018-08-30 | $25.55 | $25.55 | $25.15 | $25.15 | $24.62 | 1,800 |
| 2018-08-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.31 | 640 |
| 2018-08-28 | $25.25 | $25.35 | $25.25 | $25.35 | $24.81 | 600 |
| 2018-08-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.11 | 0 |
| 2018-08-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.11 | 0 |
| 2018-08-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.11 | 75 |
| 2018-08-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.11 | 0 |
| 2018-08-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.11 | 0 |
| 2018-08-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.11 | 300 |
| 2018-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2018-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 26 |
| 2018-08-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2018-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 65 |
| 2018-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2018-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2018-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2018-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 500 |
| 2018-08-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 1,000 |
| 2018-08-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.25 | 241 |
| 2018-08-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.19 | 35 |
| 2018-08-02 | $25.73 | $25.73 | $25.73 | $25.73 | $25.19 | 200 |
| 2018-08-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.30 | 100 |
| 2018-07-31 | $26.45 | $26.45 | $26.45 | $26.45 | $25.89 | 0 |
| 2018-07-30 | $26.35 | $26.45 | $26.35 | $26.45 | $25.89 | 1,300 |
| 2018-07-27 | $26.85 | $26.85 | $26.85 | $26.85 | $26.28 | 0 |
| 2018-07-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.28 | 0 |
| 2018-07-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.28 | 200 |
| 2018-07-24 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 0 |
| 2018-07-23 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 0 |
| 2018-07-20 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 0 |
| 2018-07-19 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 0 |
| 2018-07-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 0 |
| 2018-07-17 | $26.78 | $26.78 | $26.78 | $26.78 | $26.21 | 100 |
| 2018-07-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 0 |
| 2018-07-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 3,700 |
| 2018-07-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 0 |
| 2018-07-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 0 |
| 2018-07-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 0 |
| 2018-07-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 365 |
| 2018-07-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 113 |
| 2018-07-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 207 |
| 2018-07-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 0 |
| 2018-07-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 0 |
| 2018-06-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 50 |
| 2018-06-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 100 |
| 2018-06-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.07 | 0 |
| 2018-06-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.07 | 0 |
| 2018-06-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.07 | 0 |
| 2018-06-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.07 | 250 |
| 2018-06-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.35 | 0 |
| 2018-06-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.35 | 0 |
| 2018-06-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.35 | 300 |
| 2018-06-18 | $28.18 | $28.18 | $28.18 | $28.18 | $27.58 | 100 |
| 2018-06-15 | $28.18 | $28.18 | $28.18 | $28.18 | $27.58 | 100 |
| 2018-06-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 0 |
| 2018-06-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 0 |
| 2018-06-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 0 |
| 2018-06-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 0 |
| 2018-06-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 0 |
| 2018-06-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 1,000 |
| 2018-06-06 | $27.10 | $27.10 | $27.10 | $27.10 | $26.53 | 330 |
| 2018-06-05 | $25.35 | $25.35 | $25.35 | $25.35 | $24.81 | 0 |
| 2018-06-04 | $25.35 | $25.35 | $25.35 | $25.35 | $24.81 | 100 |
| 2018-06-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 257 |
| 2018-05-31 | $26.45 | $26.45 | $26.45 | $26.45 | $25.89 | 131 |
| 2018-05-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.00 | 0 |
| 2018-05-29 | $26.65 | $27.58 | $26.65 | $27.58 | $27.00 | 700 |
| 2018-05-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 0 |
| 2018-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 0 |
| 2018-05-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 0 |
| 2018-05-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 300 |
| 2018-05-21 | $20.41 | $20.41 | $20.41 | $20.41 | $19.98 | 0 |
| 2018-05-18 | $20.41 | $20.41 | $20.41 | $20.41 | $19.98 | 0 |
| 2018-05-17 | $20.41 | $20.41 | $20.41 | $20.41 | $19.98 | 0 |
| 2018-05-16 | $20.41 | $20.41 | $20.41 | $20.41 | $19.98 | 0 |
| 2018-05-15 | $21.36 | $21.36 | $20.41 | $20.41 | $19.98 | 300 |
| 2018-05-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.68 | 18 |
| 2018-05-11 | $20.05 | $20.10 | $20.05 | $20.10 | $19.68 | 300 |
| 2018-05-10 | $19.90 | $20.05 | $19.90 | $20.05 | $19.63 | 335 |
| 2018-05-09 | $19.31 | $19.31 | $19.31 | $19.31 | $18.90 | 2,885 |
| 2018-05-08 | $18.75 | $18.75 | $18.72 | $18.72 | $18.32 | 500 |
| 2018-05-07 | $18.46 | $18.90 | $18.46 | $18.90 | $18.50 | 650 |
| 2018-05-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.02 | 0 |
| 2018-05-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.02 | 0 |
| 2018-05-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.02 | 50 |
| 2018-05-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.02 | 0 |
| 2018-04-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.02 | 200 |
| 2018-04-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.89 | 455 |
| 2018-04-26 | $20.35 | $20.35 | $20.35 | $20.35 | $19.92 | 0 |
| 2018-04-25 | $20.35 | $20.35 | $20.35 | $20.35 | $19.92 | 0 |
| 2018-04-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.92 | 50 |
| 2018-04-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.92 | 0 |
| 2018-04-20 | $19.90 | $20.35 | $19.90 | $20.35 | $19.92 | 200 |
| 2018-04-19 | $20.22 | $20.22 | $20.22 | $20.22 | $19.79 | 150 |
| 2018-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2018-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2018-04-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2018-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2018-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2018-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 100 |
| 2018-04-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.23 | 0 |
| 2018-04-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.23 | 0 |
| 2018-04-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.23 | 0 |
| 2018-04-05 | $20.53 | $20.53 | $19.65 | $19.65 | $19.23 | 882 |
| 2018-04-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.23 | 0 |
| 2018-04-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.23 | 0 |
| 2018-04-02 | $19.70 | $19.70 | $19.65 | $19.65 | $19.23 | 2,050 |
| 2018-03-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.38 | 202 |
| 2018-03-28 | $20.85 | $20.85 | $20.15 | $20.15 | $19.72 | 410 |
| 2018-03-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.00 | 455 |
| 2018-03-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.00 | 200 |
| 2018-03-23 | $20.56 | $20.56 | $20.56 | $20.56 | $20.13 | 180 |
| 2018-03-22 | $22.36 | $22.36 | $20.56 | $20.56 | $20.13 | 1,450 |
| 2018-03-21 | $24.50 | $25.00 | $24.50 | $25.00 | $24.47 | 350 |
| 2018-03-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.00 | 108 |
| 2018-03-19 | $25.14 | $25.14 | $25.00 | $25.00 | $24.47 | 3,010 |
| 2018-03-16 | $26.20 | $26.20 | $26.20 | $26.20 | $25.65 | 200 |
| 2018-03-15 | $26.40 | $26.60 | $26.40 | $26.60 | $26.04 | 954 |
| 2018-03-14 | $26.03 | $26.26 | $25.86 | $26.26 | $25.71 | 2,678 |
| 2018-03-13 | $26.90 | $27.11 | $26.45 | $27.11 | $26.54 | 3,542 |
| 2018-03-12 | $25.81 | $25.81 | $25.81 | $25.81 | $25.26 | 7 |
| 2018-03-09 | $25.81 | $25.81 | $25.81 | $25.81 | $25.26 | 0 |
| 2018-03-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.26 | 0 |
| 2018-03-07 | $25.81 | $25.81 | $25.81 | $25.81 | $25.26 | 0 |
| 2018-03-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.26 | 100 |
| 2018-03-05 | $25.15 | $25.15 | $25.15 | $25.15 | $24.62 | 0 |
| 2018-03-02 | $25.15 | $25.15 | $25.15 | $25.15 | $24.62 | 0 |
| 2018-03-01 | $25.25 | $25.25 | $25.15 | $25.15 | $24.62 | 220 |
| 2018-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.72 | 233 |
| 2018-02-27 | $25.15 | $25.15 | $25.15 | $25.15 | $24.62 | 0 |
| 2018-02-26 | $25.15 | $25.15 | $25.15 | $25.15 | $24.62 | 400 |
| 2018-02-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 75 |
| 2018-02-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 0 |
| 2018-02-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 0 |
| 2018-02-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 500 |
| 2018-02-16 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 0 |
| 2018-02-15 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 130 |
| 2018-02-14 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 63 |
| 2018-02-13 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 0 |
| 2018-02-12 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 0 |
| 2018-02-09 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 0 |
| 2018-02-08 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 0 |
| 2018-02-07 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 0 |
| 2018-02-06 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 100 |
| 2018-02-05 | $29.75 | $29.75 | $28.95 | $28.95 | $28.34 | 450 |
| 2018-02-02 | $29.75 | $29.75 | $29.75 | $29.75 | $29.12 | 225 |
| 2018-02-01 | $29.65 | $29.65 | $29.65 | $29.65 | $29.02 | 100 |
| 2018-01-31 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 0 |
| 2018-01-30 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 200 |
| 2018-01-29 | $30.65 | $30.80 | $30.15 | $30.80 | $30.15 | 967 |
| 2018-01-26 | $30.65 | $30.65 | $30.65 | $30.65 | $30.00 | 100 |
| 2018-01-25 | $29.15 | $29.20 | $29.15 | $29.20 | $28.58 | 400 |
| 2018-01-24 | $29.40 | $29.40 | $29.40 | $29.40 | $28.78 | 400 |
| 2018-01-23 | $29.15 | $29.15 | $29.15 | $29.15 | $28.53 | 100 |
| 2018-01-22 | $28.00 | $29.20 | $28.00 | $29.15 | $28.53 | 800 |
| 2018-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 100 |
| 2018-01-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 1,300 |
| 2018-01-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.77 | 100 |
| 2018-01-16 | $24.83 | $26.30 | $24.83 | $25.30 | $24.77 | 1,113 |
| 2018-01-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.26 | 0 |
| 2018-01-11 | $20.60 | $20.70 | $20.60 | $20.70 | $20.26 | 460 |
| 2018-01-10 | $19.80 | $20.15 | $19.80 | $20.15 | $19.72 | 503 |
| 2018-01-09 | $19.23 | $19.25 | $19.23 | $19.25 | $18.84 | 957 |
| 2018-01-08 | $20.62 | $20.62 | $20.40 | $20.40 | $19.97 | 655 |
| 2018-01-05 | $29.22 | $29.22 | $29.22 | $29.22 | $28.60 | 0 |
| 2018-01-04 | $29.22 | $29.22 | $29.22 | $29.22 | $28.60 | 586 |
| 2018-01-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.49 | 260 |
| 2018-01-02 | $29.10 | $29.10 | $29.10 | $29.10 | $28.49 | 9 |
| 2017-12-29 | $29.10 | $29.10 | $29.10 | $29.10 | $28.49 | 0 |
| 2017-12-28 | $28.09 | $29.10 | $28.09 | $29.10 | $28.49 | 1,350 |
| 2017-12-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.14 | 200 |
| 2017-12-26 | $28.64 | $28.64 | $28.64 | $28.64 | $28.03 | 300 |
| 2017-12-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.11 | 195 |
| 2017-12-21 | $28.45 | $28.45 | $28.45 | $28.45 | $27.85 | 50 |
| 2017-12-20 | $28.45 | $28.45 | $28.45 | $28.45 | $27.85 | 0 |
| 2017-12-19 | $27.70 | $28.45 | $27.70 | $28.45 | $27.85 | 450 |
| 2017-12-18 | $28.20 | $28.20 | $28.20 | $28.20 | $27.60 | 20 |
| 2017-12-15 | $28.20 | $28.20 | $28.20 | $28.20 | $27.60 | 100 |
| 2017-12-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.56 | 250 |
| 2017-12-13 | $28.15 | $28.15 | $28.15 | $28.15 | $27.56 | 0 |
| 2017-12-12 | $28.15 | $28.15 | $28.15 | $28.15 | $27.56 | 150 |
| 2017-12-11 | $27.80 | $27.81 | $27.80 | $27.81 | $27.22 | 1,000 |
| 2017-12-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.26 | 0 |
| 2017-12-07 | $27.85 | $27.85 | $27.85 | $27.85 | $27.26 | 300 |
| 2017-12-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.13 | 350 |
| 2017-12-05 | $28.41 | $28.41 | $28.41 | $28.41 | $27.81 | 0 |
| 2017-12-04 | $28.41 | $28.41 | $28.41 | $28.41 | $27.81 | 150 |
| 2017-12-01 | $28.75 | $29.86 | $28.75 | $29.86 | $29.23 | 485 |
| 2017-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.21 | 1,000 |
| 2017-11-29 | $27.80 | $27.80 | $27.80 | $27.80 | $27.21 | 0 |
| 2017-11-28 | $27.86 | $27.86 | $27.80 | $27.80 | $27.21 | 1,235 |
| 2017-11-27 | $27.90 | $27.90 | $27.90 | $27.90 | $27.31 | 121 |
| 2017-11-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.31 | 52 |
| 2017-11-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.31 | 0 |
| 2017-11-21 | $28.38 | $28.38 | $27.40 | $27.90 | $27.31 | 1,670 |
| 2017-11-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.09 | 0 |
| 2017-11-17 | $29.13 | $29.13 | $28.70 | $28.70 | $28.09 | 792 |
| 2017-11-16 | $28.20 | $28.20 | $28.20 | $28.20 | $27.60 | 100 |
| 2017-11-15 | $28.00 | $28.20 | $28.00 | $28.20 | $27.60 | 1,301 |
| 2017-11-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.90 | 400 |
| 2017-11-13 | $28.06 | $28.75 | $27.78 | $28.75 | $28.14 | 3,626 |
| 2017-11-10 | $27.35 | $27.35 | $27.35 | $27.35 | $26.77 | 225 |
| 2017-11-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 0 |
| 2017-11-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 0 |
| 2017-11-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 39 |
| 2017-11-06 | $29.71 | $29.80 | $29.71 | $29.80 | $29.17 | 430 |
| 2017-11-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 0 |
| 2017-11-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 200 |
| 2017-11-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 0 |
| 2017-10-31 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 0 |
| 2017-10-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 125 |
| 2017-10-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.42 | 0 |
| 2017-10-26 | $32.10 | $32.10 | $32.10 | $32.10 | $31.42 | 0 |
| 2017-10-25 | $32.10 | $32.10 | $32.10 | $32.10 | $31.42 | 1,000 |
| 2017-10-24 | $32.10 | $32.10 | $32.10 | $32.10 | $31.42 | 100 |
| 2017-10-23 | $32.12 | $32.12 | $32.10 | $32.10 | $31.42 | 1,255 |
| 2017-10-20 | $32.54 | $32.54 | $32.54 | $32.54 | $31.85 | 0 |
| 2017-10-19 | $32.95 | $32.95 | $32.54 | $32.54 | $31.85 | 1,126 |
| 2017-10-18 | $33.50 | $33.50 | $33.50 | $33.50 | $32.79 | 0 |
| 2017-10-17 | $33.50 | $33.50 | $33.50 | $33.50 | $32.79 | 0 |
| 2017-10-16 | $33.50 | $33.50 | $33.50 | $33.50 | $32.79 | 0 |
| 2017-10-13 | $33.50 | $33.50 | $33.50 | $33.50 | $32.79 | 115 |
| 2017-10-12 | $33.63 | $33.63 | $33.63 | $33.63 | $32.92 | 100 |
| 2017-10-11 | $33.98 | $33.98 | $33.98 | $33.98 | $33.26 | 125 |
| 2017-10-10 | $33.40 | $33.40 | $33.40 | $33.40 | $32.69 | 0 |
| 2017-10-09 | $33.40 | $33.40 | $33.40 | $33.40 | $32.69 | 0 |
| 2017-10-06 | $33.40 | $33.40 | $33.40 | $33.40 | $32.69 | 0 |
| 2017-10-05 | $32.55 | $33.40 | $32.55 | $33.40 | $32.69 | 200 |
| 2017-10-04 | $33.10 | $33.10 | $33.10 | $33.10 | $32.40 | 300 |
| 2017-10-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.30 | 100 |
| 2017-10-02 | $33.50 | $33.50 | $33.50 | $33.50 | $32.79 | 100 |
| 2017-09-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.18 | 125 |
| 2017-09-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.18 | 275 |
| 2017-09-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.18 | 0 |
| 2017-09-26 | $33.90 | $33.90 | $33.90 | $33.90 | $33.18 | 200 |
| 2017-09-25 | $34.67 | $34.67 | $34.67 | $34.67 | $33.94 | 150 |
| 2017-09-22 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 1,000 |
| 2017-09-21 | $32.20 | $32.20 | $32.20 | $32.20 | $31.52 | 0 |
| 2017-09-20 | $32.20 | $32.20 | $32.20 | $32.20 | $31.52 | 0 |
| 2017-09-19 | $31.95 | $32.20 | $31.95 | $32.20 | $31.52 | 800 |
| 2017-09-18 | $34.72 | $34.72 | $34.72 | $34.72 | $33.99 | 100 |
| 2017-09-15 | $34.72 | $34.72 | $34.72 | $34.72 | $33.99 | 100 |
| 2017-09-14 | $34.72 | $34.72 | $34.72 | $34.72 | $33.99 | 241 |
| 2017-09-13 | $33.36 | $33.36 | $33.36 | $33.36 | $32.66 | 500 |
| 2017-09-12 | $32.32 | $32.32 | $32.32 | $32.32 | $31.64 | 100 |
| 2017-09-11 | $32.32 | $32.32 | $32.32 | $32.32 | $31.64 | 100 |
| 2017-09-08 | $32.32 | $32.32 | $32.32 | $32.32 | $31.64 | 400 |
| 2017-09-07 | $31.54 | $31.54 | $31.54 | $31.54 | $30.87 | 150 |
| 2017-09-06 | $30.89 | $31.54 | $30.89 | $31.54 | $30.87 | 3,650 |
| 2017-09-05 | $30.40 | $30.40 | $30.40 | $30.40 | $29.76 | 375 |
| 2017-09-01 | $28.55 | $28.55 | $28.55 | $28.55 | $27.95 | 980 |
| 2017-08-31 | $28.40 | $28.40 | $28.40 | $28.40 | $27.80 | 1,860 |
| 2017-08-30 | $28.91 | $29.60 | $28.91 | $29.60 | $28.97 | 3,773 |
| 2017-08-29 | $30.79 | $30.79 | $30.79 | $30.79 | $30.14 | 670 |
| 2017-08-28 | $31.75 | $31.75 | $31.40 | $31.67 | $31.00 | 4,920 |
| 2017-08-25 | $31.29 | $32.15 | $29.50 | $31.92 | $31.25 | 6,072 |
| 2017-08-24 | $24.80 | $25.55 | $23.50 | $23.50 | $23.00 | 2,828 |
| 2017-08-23 | $35.48 | $35.48 | $35.48 | $35.48 | $34.73 | 100 |
| 2017-08-22 | $35.48 | $35.48 | $35.48 | $35.48 | $34.73 | 0 |
| 2017-08-21 | $34.95 | $35.48 | $34.95 | $35.48 | $34.73 | 200 |
| 2017-08-18 | $35.95 | $35.95 | $35.95 | $35.95 | $35.19 | 100 |
| 2017-08-17 | $35.95 | $35.95 | $35.95 | $35.95 | $35.19 | 177 |
| 2017-08-16 | $37.10 | $37.10 | $37.10 | $37.10 | $36.32 | 100 |
| 2017-08-15 | $37.10 | $37.10 | $37.10 | $37.10 | $36.32 | 100 |
| 2017-08-14 | $37.10 | $37.10 | $37.10 | $37.10 | $36.32 | 200 |
| 2017-08-11 | $36.15 | $37.10 | $36.15 | $37.10 | $36.32 | 800 |
| 2017-08-10 | $37.10 | $37.10 | $37.10 | $37.10 | $36.32 | 608 |
| 2017-08-09 | $37.71 | $37.71 | $37.71 | $37.71 | $36.91 | 200 |
| 2017-08-08 | $38.92 | $38.97 | $38.92 | $38.97 | $38.15 | 1,020 |
| 2017-08-07 | $35.40 | $37.05 | $35.40 | $37.05 | $36.27 | 440 |
| 2017-08-04 | $36.41 | $36.48 | $36.41 | $36.48 | $35.71 | 600 |
| 2017-08-03 | $34.05 | $34.05 | $34.05 | $34.05 | $33.33 | 0 |
| 2017-08-02 | $34.05 | $34.05 | $34.05 | $34.05 | $33.33 | 263 |
| 2017-08-01 | $35.85 | $35.85 | $35.85 | $35.85 | $35.09 | 0 |
| 2017-07-31 | $35.85 | $35.85 | $35.85 | $35.85 | $35.09 | 60 |
| 2017-07-28 | $35.85 | $35.85 | $35.85 | $35.85 | $35.09 | 0 |
| 2017-07-27 | $35.85 | $35.85 | $35.85 | $35.85 | $35.09 | 100 |
| 2017-07-26 | $35.68 | $36.15 | $35.53 | $36.15 | $35.39 | 1,525 |
| 2017-07-25 | $35.25 | $36.28 | $35.25 | $36.28 | $35.51 | 600 |
| 2017-07-24 | $36.30 | $36.30 | $36.30 | $36.30 | $35.53 | 2 |
| 2017-07-21 | $36.30 | $36.30 | $36.30 | $36.30 | $35.53 | 232 |
| 2017-07-20 | $36.75 | $36.75 | $36.75 | $36.75 | $35.97 | 400 |
| 2017-07-19 | $36.68 | $36.68 | $36.68 | $36.68 | $35.90 | 0 |
| 2017-07-18 | $36.68 | $36.68 | $36.68 | $36.68 | $35.90 | 50 |
| 2017-07-17 | $36.67 | $36.68 | $36.67 | $36.68 | $35.90 | 351 |
| 2017-07-14 | $36.76 | $37.74 | $36.76 | $37.74 | $36.94 | 900 |
| 2017-07-13 | $35.75 | $35.75 | $34.93 | $34.93 | $34.19 | 465 |
| 2017-07-12 | $37.45 | $37.45 | $37.45 | $37.45 | $36.66 | 0 |
| 2017-07-11 | $37.45 | $37.45 | $37.45 | $37.45 | $36.66 | 460 |
| 2017-07-10 | $38.01 | $38.01 | $37.45 | $37.45 | $36.66 | 3,602 |
| 2017-07-07 | $38.50 | $38.75 | $38.26 | $38.26 | $37.45 | 5,422 |
| 2017-07-06 | $41.11 | $41.11 | $39.21 | $39.95 | $39.11 | 2,585 |
| 2017-07-05 | $44.25 | $46.12 | $44.00 | $45.14 | $44.19 | 3,369 |
| 2017-07-03 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 100 |
| 2017-06-30 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 0 |
| 2017-06-29 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 0 |
| 2017-06-28 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 0 |
| 2017-06-27 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 400 |
| 2017-06-26 | $56.59 | $56.59 | $56.59 | $56.59 | $55.39 | 700 |
| 2017-06-23 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 0 |
| 2017-06-22 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 0 |
| 2017-06-21 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 0 |
| 2017-06-20 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 0 |
| 2017-06-19 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 0 |
| 2017-06-16 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 0 |
| 2017-06-15 | $55.97 | $55.97 | $55.97 | $55.97 | $54.79 | 475 |
| 2017-06-14 | $57.94 | $57.94 | $57.94 | $57.94 | $56.71 | 352 |
| 2017-06-13 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 0 |
| 2017-06-12 | $55.70 | $55.70 | $55.70 | $55.70 | $54.52 | 400 |
| 2017-06-09 | $57.21 | $57.21 | $57.21 | $57.21 | $56.00 | 0 |
| 2017-06-08 | $57.21 | $57.21 | $57.21 | $57.21 | $56.00 | 200 |
| 2017-06-07 | $60.70 | $60.70 | $60.70 | $60.70 | $59.42 | 0 |
| 2017-06-06 | $60.70 | $60.70 | $60.70 | $60.70 | $59.42 | 100 |
| 2017-06-05 | $60.70 | $60.70 | $60.70 | $60.70 | $59.42 | 132 |
| 2017-06-02 | $60.45 | $60.70 | $60.45 | $60.70 | $59.42 | 250 |
| 2017-06-01 | $57.10 | $57.10 | $57.10 | $57.10 | $55.89 | 0 |
| 2017-05-31 | $57.10 | $57.10 | $57.10 | $57.10 | $55.89 | 87 |
| 2017-05-30 | $57.10 | $57.10 | $57.10 | $57.10 | $55.89 | 125 |
| 2017-05-26 | $57.10 | $57.10 | $57.10 | $57.10 | $55.89 | 0 |
| 2017-05-25 | $57.10 | $57.10 | $57.10 | $57.10 | $55.89 | 0 |
| 2017-05-24 | $58.20 | $58.20 | $57.10 | $57.10 | $55.89 | 275 |
| 2017-05-23 | $57.91 | $57.91 | $57.91 | $57.91 | $56.69 | 1 |
| 2017-05-22 | $57.91 | $57.91 | $57.91 | $57.91 | $56.69 | 120 |
| 2017-05-19 | $58.74 | $58.74 | $58.74 | $58.74 | $57.50 | 400 |
| 2017-05-18 | $58.30 | $58.30 | $57.35 | $57.35 | $56.14 | 550 |
| 2017-05-17 | $58.30 | $58.30 | $58.30 | $58.30 | $57.07 | 200 |
| 2017-05-16 | $58.71 | $58.90 | $58.71 | $58.90 | $57.66 | 200 |
| 2017-05-15 | $58.41 | $58.41 | $58.41 | $58.41 | $57.18 | 0 |
| 2017-05-12 | $58.41 | $58.41 | $58.41 | $58.41 | $57.18 | 350 |
| 2017-05-11 | $57.00 | $57.00 | $57.00 | $57.00 | $55.50 | 115 |
| 2017-05-10 | $56.50 | $57.00 | $56.50 | $57.00 | $55.50 | 600 |
| 2017-05-09 | $60.75 | $60.75 | $60.75 | $60.75 | $59.15 | 135 |
| 2017-05-08 | $61.24 | $61.24 | $60.75 | $60.75 | $59.15 | 600 |
| 2017-05-05 | $61.30 | $61.60 | $61.30 | $61.60 | $59.97 | 200 |
| 2017-05-04 | $61.00 | $61.00 | $61.00 | $61.00 | $59.39 | 616 |
| 2017-05-03 | $60.65 | $60.65 | $60.65 | $60.65 | $59.05 | 0 |
| 2017-05-02 | $61.00 | $61.00 | $60.65 | $60.65 | $59.05 | 453 |
| 2017-05-01 | $59.84 | $59.84 | $59.84 | $59.84 | $58.26 | 250 |
| 2017-04-28 | $59.55 | $59.55 | $59.50 | $59.50 | $57.93 | 700 |
| 2017-04-27 | $58.20 | $58.20 | $58.20 | $58.20 | $56.66 | 34 |
| 2017-04-26 | $58.20 | $58.20 | $58.20 | $58.20 | $56.66 | 140 |
| 2017-04-25 | $57.81 | $57.82 | $57.81 | $57.81 | $56.28 | 930 |
| 2017-04-24 | $57.40 | $57.55 | $57.40 | $57.55 | $56.03 | 1,542 |
| 2017-04-21 | $55.35 | $55.35 | $55.35 | $55.35 | $53.89 | 1,390 |
| 2017-04-20 | $55.85 | $56.00 | $55.60 | $55.60 | $54.13 | 1,111 |
| 2017-04-19 | $55.85 | $55.85 | $55.85 | $55.85 | $54.38 | 375 |
| 2017-04-18 | $57.00 | $57.00 | $57.00 | $57.00 | $55.50 | 200 |
| 2017-04-17 | $55.21 | $55.21 | $55.21 | $55.21 | $53.75 | 1,545 |
| 2017-04-13 | $55.07 | $55.07 | $55.07 | $55.07 | $53.62 | 0 |
| 2017-04-12 | $54.95 | $55.07 | $54.95 | $55.07 | $53.62 | 200 |
| 2017-04-11 | $54.85 | $54.85 | $54.85 | $54.85 | $53.40 | 0 |
| 2017-04-10 | $54.85 | $54.85 | $54.85 | $54.85 | $53.40 | 1,000 |
| 2017-04-07 | $56.10 | $56.10 | $56.10 | $56.10 | $54.62 | 100 |
| 2017-04-06 | $55.65 | $55.65 | $55.65 | $55.65 | $54.18 | 100 |
| 2017-04-05 | $54.10 | $54.10 | $54.10 | $54.10 | $52.67 | 151 |
| 2017-04-04 | $54.10 | $54.10 | $54.10 | $54.10 | $52.67 | 110 |
| 2017-04-03 | $54.10 | $54.10 | $54.10 | $54.10 | $52.67 | 0 |
| 2017-03-31 | $53.55 | $54.14 | $53.55 | $54.10 | $52.67 | 1,500 |
| 2017-03-30 | $53.55 | $53.55 | $53.50 | $53.50 | $52.09 | 400 |
| 2017-03-29 | $53.55 | $53.55 | $53.55 | $53.55 | $52.14 | 700 |
| 2017-03-28 | $53.56 | $53.56 | $53.55 | $53.55 | $52.14 | 700 |
| 2017-03-27 | $54.24 | $54.24 | $54.23 | $54.24 | $52.81 | 1,500 |
| 2017-03-24 | $55.00 | $55.00 | $55.00 | $55.00 | $53.55 | 0 |
| 2017-03-23 | $55.00 | $55.00 | $55.00 | $55.00 | $53.55 | 0 |
| 2017-03-22 | $55.02 | $55.02 | $54.99 | $55.00 | $53.55 | 400 |
| 2017-03-21 | $55.32 | $55.32 | $55.32 | $55.32 | $53.86 | 200 |
| 2017-03-20 | $55.40 | $55.41 | $55.40 | $55.41 | $53.95 | 300 |
| 2017-03-17 | $55.41 | $55.41 | $54.50 | $54.50 | $53.06 | 1,900 |
| 2017-03-16 | $55.03 | $55.03 | $55.03 | $55.03 | $53.58 | 100 |
| 2017-03-15 | $53.51 | $53.51 | $53.51 | $53.51 | $52.10 | 100 |
| 2017-03-14 | $53.33 | $53.33 | $53.33 | $53.33 | $51.92 | 0 |
| 2017-03-13 | $53.32 | $53.33 | $53.32 | $53.33 | $51.92 | 200 |
| 2017-03-10 | $52.05 | $52.05 | $52.05 | $52.05 | $50.68 | 200 |
| 2017-03-09 | $52.35 | $52.35 | $51.35 | $52.30 | $50.92 | 400 |
| 2017-03-08 | $50.50 | $50.50 | $50.50 | $50.50 | $49.17 | 0 |
| 2017-03-07 | $50.50 | $50.50 | $50.50 | $50.50 | $49.17 | 0 |
| 2017-03-06 | $49.66 | $50.50 | $49.56 | $50.50 | $49.17 | 1,000 |
| 2017-03-03 | $46.60 | $46.60 | $46.60 | $46.60 | $45.37 | 100 |
| 2017-03-02 | $45.65 | $45.65 | $45.65 | $45.65 | $44.45 | 0 |
| 2017-03-01 | $45.65 | $45.65 | $45.65 | $45.65 | $44.45 | 0 |
| 2017-02-28 | $45.65 | $45.65 | $45.65 | $45.65 | $44.45 | 0 |
| 2017-02-27 | $45.45 | $45.65 | $45.45 | $45.65 | $44.45 | 400 |
| 2017-02-24 | $45.77 | $45.90 | $44.87 | $44.87 | $43.69 | 300 |
| 2017-02-23 | $45.91 | $45.91 | $45.82 | $45.82 | $44.61 | 300 |
| 2017-02-22 | $45.37 | $45.37 | $45.29 | $45.30 | $44.10 | 1,000 |
| 2017-02-21 | $44.34 | $44.34 | $44.34 | $44.34 | $43.17 | 0 |
| 2017-02-17 | $44.34 | $44.34 | $44.34 | $44.34 | $43.17 | 0 |
| 2017-02-16 | $44.34 | $44.34 | $44.34 | $44.34 | $43.17 | 0 |
| 2017-02-15 | $44.11 | $44.34 | $43.33 | $44.34 | $43.17 | 800 |
| 2017-02-14 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 0 |
| 2017-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 0 |
| 2017-02-10 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 100 |
| 2017-02-09 | $42.10 | $42.10 | $42.10 | $42.10 | $40.99 | 0 |
| 2017-02-08 | $42.10 | $42.10 | $42.10 | $42.10 | $40.99 | 0 |
| 2017-02-07 | $42.67 | $42.68 | $42.00 | $42.10 | $40.99 | 1,400 |
| 2017-02-06 | $43.07 | $43.08 | $43.07 | $43.08 | $41.94 | 500 |
| 2017-02-03 | $42.81 | $43.70 | $42.70 | $43.70 | $42.55 | 3,100 |
| 2017-02-02 | $43.83 | $43.84 | $43.83 | $43.84 | $42.68 | 300 |
| 2017-02-01 | $43.28 | $43.28 | $43.28 | $43.28 | $42.14 | 0 |
| 2017-01-31 | $43.00 | $43.28 | $43.00 | $43.28 | $42.14 | 870 |
| 2017-01-30 | $44.10 | $44.10 | $44.10 | $44.10 | $42.94 | 267 |
| 2017-01-27 | $42.80 | $42.80 | $42.80 | $42.80 | $41.67 | 100 |
| 2017-01-26 | $43.29 | $43.29 | $42.31 | $42.31 | $41.19 | 350 |
| 2017-01-25 | $42.50 | $42.50 | $42.50 | $42.50 | $41.38 | 0 |
| 2017-01-24 | $42.50 | $42.50 | $42.50 | $42.50 | $41.38 | 425 |
| 2017-01-23 | $42.66 | $42.70 | $42.65 | $42.70 | $41.57 | 300 |
| 2017-01-20 | $42.76 | $42.76 | $42.76 | $42.76 | $41.63 | 0 |
| 2017-01-19 | $42.76 | $42.76 | $42.76 | $42.76 | $41.63 | 200 |
| 2017-01-18 | $43.30 | $43.30 | $43.30 | $43.30 | $42.16 | 0 |
| 2017-01-17 | $43.30 | $43.30 | $43.30 | $43.30 | $42.16 | 600 |
| 2017-01-13 | $43.45 | $43.45 | $43.45 | $43.45 | $42.30 | 100 |
| 2017-01-12 | $43.10 | $43.10 | $42.90 | $42.90 | $41.77 | 1,300 |
| 2017-01-11 | $42.75 | $42.75 | $42.75 | $42.75 | $41.62 | 0 |
| 2017-01-10 | $42.75 | $42.75 | $42.75 | $42.75 | $41.62 | 150 |
| 2017-01-09 | $43.00 | $43.00 | $43.00 | $43.00 | $41.87 | 137 |
| 2017-01-06 | $44.17 | $44.17 | $44.17 | $44.17 | $43.00 | 200 |
| 2017-01-05 | $43.00 | $43.00 | $43.00 | $43.00 | $41.87 | 290 |
| 2017-01-04 | $42.75 | $43.00 | $42.75 | $43.00 | $41.87 | 300 |
| 2017-01-03 | $43.30 | $43.30 | $43.30 | $43.30 | $42.16 | 0 |
| 2016-12-30 | $43.30 | $43.30 | $43.30 | $43.30 | $42.16 | 671 |
| 2016-12-29 | $42.80 | $42.80 | $42.80 | $42.80 | $41.67 | 0 |
| 2016-12-28 | $42.80 | $42.80 | $42.80 | $42.80 | $41.67 | 1 |
| 2016-12-27 | $43.53 | $43.53 | $42.55 | $42.80 | $41.67 | 680 |
| 2016-12-23 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 200 |
| 2016-12-22 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 0 |
| 2016-12-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 422 |
| 2016-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 432 |
| 2016-12-19 | $42.58 | $42.58 | $42.52 | $42.52 | $41.40 | 300 |
| 2016-12-16 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 100 |
| 2016-12-15 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 115 |
| 2016-12-14 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 200 |
| 2016-12-13 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 850 |
| 2016-12-12 | $42.35 | $42.35 | $42.35 | $42.35 | $41.23 | 0 |
| 2016-12-09 | $42.35 | $42.35 | $42.35 | $42.35 | $41.23 | 0 |
| 2016-12-08 | $42.35 | $42.35 | $42.35 | $42.35 | $41.23 | 780 |
| 2016-12-07 | $42.65 | $42.65 | $42.65 | $42.65 | $41.52 | 0 |
| 2016-12-06 | $42.65 | $42.65 | $42.65 | $42.65 | $41.52 | 5 |
| 2016-12-05 | $42.65 | $42.65 | $42.65 | $42.65 | $41.52 | 252 |
| 2016-12-02 | $41.80 | $41.80 | $41.80 | $41.80 | $40.70 | 292 |
| 2016-12-01 | $41.90 | $41.90 | $41.79 | $41.79 | $40.69 | 900 |
| 2016-11-30 | $43.00 | $43.00 | $43.00 | $43.00 | $41.87 | 100 |
| 2016-11-29 | $43.56 | $43.56 | $43.56 | $43.56 | $42.41 | 0 |
| 2016-11-28 | $43.00 | $43.60 | $43.00 | $43.56 | $42.41 | 300 |
| 2016-11-25 | $44.35 | $44.35 | $44.35 | $44.35 | $43.18 | 300 |
| 2016-11-23 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 0 |
| 2016-11-22 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 0 |
| 2016-11-21 | $44.50 | $44.50 | $44.50 | $44.50 | $43.33 | 160 |
| 2016-11-18 | $45.35 | $45.35 | $45.35 | $45.35 | $44.15 | 0 |
| 2016-11-17 | $45.35 | $45.35 | $45.35 | $45.35 | $44.15 | 100 |
| 2016-11-16 | $45.35 | $45.35 | $45.35 | $45.35 | $44.15 | 0 |
| 2016-11-15 | $45.35 | $45.35 | $45.35 | $45.35 | $44.15 | 0 |
| 2016-11-14 | $45.35 | $45.35 | $45.35 | $45.35 | $44.15 | 0 |
| 2016-11-11 | $45.50 | $45.50 | $45.35 | $45.35 | $44.15 | 200 |
| 2016-11-10 | $46.30 | $46.30 | $46.30 | $46.30 | $45.08 | 100 |
| 2016-11-09 | $47.95 | $47.95 | $47.95 | $47.95 | $46.68 | 300 |
| 2016-11-08 | $46.80 | $46.80 | $46.71 | $46.71 | $45.48 | 350 |
| 2016-11-07 | $46.60 | $46.60 | $46.60 | $46.60 | $45.37 | 300 |
| 2016-11-04 | $47.50 | $47.50 | $47.50 | $47.50 | $46.25 | 0 |
| 2016-11-03 | $47.50 | $47.50 | $47.50 | $47.50 | $46.25 | 0 |
| 2016-11-02 | $47.50 | $47.50 | $47.50 | $47.50 | $46.25 | 1,000 |
| 2016-11-01 | $47.25 | $47.25 | $47.25 | $47.25 | $46.00 | 0 |
| 2016-10-31 | $47.25 | $47.25 | $47.25 | $47.25 | $46.00 | 160 |
| 2016-10-28 | $47.05 | $47.05 | $47.05 | $47.05 | $45.81 | 0 |
| 2016-10-27 | $47.05 | $47.05 | $47.05 | $47.05 | $45.81 | 0 |
| 2016-10-26 | $47.05 | $47.05 | $47.05 | $47.05 | $45.81 | 0 |
| 2016-10-25 | $47.05 | $47.05 | $47.05 | $47.05 | $45.81 | 100 |
| 2016-10-24 | $48.11 | $48.11 | $48.11 | $48.11 | $46.84 | 100 |
| 2016-10-21 | $47.75 | $47.75 | $47.75 | $47.75 | $46.49 | 200 |
| 2016-10-20 | $47.10 | $47.10 | $47.10 | $47.10 | $45.86 | 1,322 |
| 2016-10-19 | $47.50 | $47.50 | $47.20 | $47.20 | $45.95 | 1,801 |
| 2016-10-18 | $47.86 | $47.86 | $47.86 | $47.86 | $46.60 | 100 |
| 2016-10-17 | $48.52 | $48.52 | $48.52 | $48.52 | $47.24 | 0 |
| 2016-10-14 | $48.52 | $48.52 | $48.52 | $48.52 | $47.24 | 0 |
| 2016-10-13 | $48.52 | $48.52 | $48.52 | $48.52 | $47.24 | 262 |
| 2016-10-12 | $49.00 | $49.00 | $49.00 | $49.00 | $47.71 | 0 |
| 2016-10-11 | $49.00 | $49.00 | $49.00 | $49.00 | $47.71 | 0 |
| 2016-10-10 | $49.00 | $49.00 | $49.00 | $49.00 | $47.71 | 18 |
| 2016-10-07 | $49.00 | $49.00 | $49.00 | $49.00 | $47.71 | 338 |
| 2016-10-06 | $50.00 | $50.00 | $50.00 | $50.00 | $48.68 | 0 |
| 2016-10-05 | $50.00 | $50.00 | $50.00 | $50.00 | $48.68 | 100 |
| 2016-10-04 | $49.77 | $49.77 | $49.77 | $49.77 | $48.46 | 0 |
| 2016-10-03 | $50.05 | $50.05 | $49.77 | $49.77 | $48.46 | 200 |
| 2016-09-30 | $51.82 | $51.82 | $51.82 | $51.82 | $50.45 | 0 |
| 2016-09-29 | $51.83 | $51.83 | $51.82 | $51.82 | $50.45 | 400 |
| 2016-09-28 | $50.84 | $50.84 | $50.84 | $50.84 | $49.50 | 0 |
| 2016-09-27 | $51.30 | $51.30 | $50.84 | $50.84 | $49.50 | 300 |
| 2016-09-26 | $51.11 | $51.11 | $51.10 | $51.10 | $49.75 | 200 |
| 2016-09-23 | $49.40 | $50.32 | $49.40 | $50.32 | $48.99 | 828 |
| 2016-09-22 | $48.55 | $48.55 | $48.55 | $48.55 | $47.27 | 100 |
| 2016-09-21 | $47.06 | $47.50 | $47.06 | $47.50 | $46.25 | 505 |
| 2016-09-20 | $47.25 | $47.25 | $47.25 | $47.25 | $46.00 | 100 |
| 2016-09-19 | $46.66 | $46.66 | $46.65 | $46.65 | $45.42 | 340 |
| 2016-09-16 | $46.15 | $46.15 | $46.15 | $46.15 | $44.93 | 100 |
| 2016-09-15 | $44.35 | $44.35 | $44.35 | $44.35 | $43.18 | 0 |
| 2016-09-14 | $44.35 | $44.35 | $44.35 | $44.35 | $43.18 | 0 |
| 2016-09-13 | $44.35 | $44.35 | $44.35 | $44.35 | $43.18 | 1,000 |
| 2016-09-12 | $45.82 | $45.82 | $45.82 | $45.82 | $44.61 | 160 |
| 2016-09-09 | $45.82 | $45.82 | $45.82 | $45.82 | $44.61 | 225 |
| 2016-09-08 | $46.75 | $46.75 | $46.75 | $46.75 | $45.52 | 0 |
| 2016-09-07 | $47.16 | $47.16 | $46.75 | $46.75 | $45.52 | 200 |
| 2016-09-06 | $46.40 | $46.40 | $46.40 | $46.40 | $45.18 | 107 |
| 2016-09-02 | $46.20 | $46.20 | $46.01 | $46.10 | $44.88 | 740 |
| 2016-09-01 | $45.40 | $45.51 | $45.40 | $45.51 | $44.31 | 600 |
| 2016-08-31 | $44.78 | $44.78 | $44.78 | $44.78 | $43.60 | 155 |
| 2016-08-30 | $46.98 | $46.98 | $46.98 | $46.98 | $45.74 | 0 |
| 2016-08-29 | $46.98 | $46.98 | $46.98 | $46.98 | $45.74 | 0 |
| 2016-08-26 | $46.98 | $46.98 | $46.98 | $46.98 | $45.74 | 0 |
| 2016-08-25 | $46.98 | $46.98 | $46.98 | $46.98 | $45.74 | 0 |
| 2016-08-24 | $46.98 | $46.98 | $46.98 | $46.98 | $45.74 | 40 |
| 2016-08-23 | $46.98 | $46.98 | $46.98 | $46.98 | $45.74 | 150 |
| 2016-08-22 | $46.40 | $46.40 | $46.40 | $46.40 | $45.18 | 0 |
| 2016-08-19 | $46.40 | $46.40 | $46.40 | $46.40 | $45.18 | 100 |
| 2016-08-18 | $46.15 | $46.15 | $46.15 | $46.15 | $44.93 | 0 |
| 2016-08-17 | $46.15 | $46.15 | $46.15 | $46.15 | $44.93 | 0 |
| 2016-08-16 | $46.15 | $46.15 | $46.15 | $46.15 | $44.93 | 100 |
| 2016-08-15 | $45.45 | $45.45 | $45.45 | $45.45 | $44.25 | 0 |
| 2016-08-12 | $45.40 | $45.45 | $45.40 | $45.45 | $44.25 | 1,200 |
| 2016-08-11 | $45.86 | $45.86 | $45.86 | $45.86 | $44.65 | 100 |
| 2016-08-10 | $45.86 | $45.86 | $45.86 | $45.86 | $44.65 | 100 |
| 2016-08-09 | $45.86 | $45.86 | $45.86 | $45.86 | $44.65 | 0 |
| 2016-08-08 | $45.86 | $45.86 | $45.86 | $45.86 | $44.65 | 100 |
| 2016-08-05 | $45.86 | $45.86 | $45.86 | $45.86 | $44.65 | 0 |
| 2016-08-04 | $47.62 | $47.62 | $45.86 | $45.86 | $44.65 | 1,600 |
| 2016-08-03 | $45.81 | $47.00 | $45.81 | $47.00 | $45.76 | 200 |
| 2016-08-02 | $47.05 | $47.05 | $46.50 | $46.88 | $45.64 | 10,200 |
| 2016-08-01 | $47.11 | $47.11 | $47.10 | $47.10 | $45.86 | 460 |
| 2016-07-29 | $47.35 | $47.35 | $47.35 | $47.35 | $46.10 | 200 |
| 2016-07-28 | $45.90 | $45.90 | $45.90 | $45.90 | $44.69 | 0 |
| 2016-07-27 | $45.90 | $45.90 | $45.90 | $45.90 | $44.69 | 500 |
| 2016-07-26 | $47.25 | $47.25 | $46.36 | $46.46 | $45.23 | 801 |
| 2016-07-25 | $45.80 | $45.80 | $45.80 | $45.80 | $44.59 | 0 |
| 2016-07-22 | $45.80 | $45.80 | $45.80 | $45.80 | $44.59 | 200 |
| 2016-07-21 | $45.70 | $45.80 | $45.70 | $45.80 | $44.59 | 400 |
| 2016-07-20 | $47.80 | $47.80 | $47.80 | $47.80 | $46.54 | 0 |
| 2016-07-19 | $46.83 | $47.80 | $46.83 | $47.80 | $46.54 | 1,600 |
| 2016-07-18 | $47.33 | $47.68 | $47.33 | $47.68 | $46.42 | 1,250 |
| 2016-07-15 | $46.75 | $46.75 | $46.75 | $46.75 | $45.52 | 300 |
| 2016-07-14 | $46.75 | $46.75 | $46.75 | $46.75 | $45.52 | 40 |
| 2016-07-13 | $46.75 | $46.75 | $46.75 | $46.75 | $45.52 | 70 |
| 2016-07-12 | $46.75 | $46.75 | $46.75 | $46.75 | $45.52 | 0 |
| 2016-07-11 | $46.75 | $46.75 | $46.75 | $46.75 | $45.52 | 200 |
| 2016-07-08 | $45.95 | $45.95 | $45.95 | $45.95 | $44.74 | 0 |
| 2016-07-07 | $45.95 | $45.95 | $45.95 | $45.95 | $44.74 | 50 |
| 2016-07-06 | $45.85 | $45.95 | $45.85 | $45.95 | $44.74 | 1,950 |
| 2016-07-05 | $47.01 | $47.01 | $47.01 | $47.01 | $45.77 | 0 |
| 2016-07-01 | $47.06 | $48.00 | $47.01 | $47.01 | $45.77 | 714 |
| 2016-06-30 | $45.50 | $45.50 | $45.50 | $45.50 | $44.30 | 175 |
| 2016-06-29 | $45.50 | $45.75 | $45.50 | $45.50 | $44.30 | 824 |
| 2016-06-28 | $40.80 | $40.80 | $40.80 | $40.80 | $39.72 | 50 |
| 2016-06-27 | $42.00 | $42.00 | $40.80 | $40.80 | $39.72 | 861 |
| 2016-06-24 | $45.56 | $45.56 | $45.56 | $45.56 | $44.36 | 0 |
| 2016-06-23 | $46.00 | $46.00 | $45.56 | $45.56 | $44.36 | 900 |
| 2016-06-22 | $44.31 | $45.00 | $44.20 | $45.00 | $43.81 | 1,008 |
| 2016-06-21 | $43.78 | $43.78 | $43.78 | $43.78 | $42.63 | 50 |
| 2016-06-20 | $43.78 | $43.78 | $43.78 | $43.78 | $42.63 | 100 |
| 2016-06-17 | $43.09 | $43.16 | $43.09 | $43.16 | $42.02 | 210 |
| 2016-06-16 | $40.90 | $41.66 | $40.90 | $41.66 | $40.56 | 200 |
| 2016-06-15 | $43.73 | $43.73 | $43.73 | $43.73 | $42.58 | 0 |
| 2016-06-14 | $43.73 | $43.73 | $43.73 | $43.73 | $42.58 | 15 |
| 2016-06-13 | $43.73 | $43.73 | $43.73 | $43.73 | $42.58 | 100 |
| 2016-06-10 | $45.00 | $45.30 | $45.00 | $45.03 | $43.84 | 550 |
| 2016-06-09 | $45.95 | $45.95 | $45.95 | $45.95 | $44.74 | 300 |
| 2016-06-08 | $45.46 | $46.45 | $45.46 | $46.45 | $45.22 | 200 |
| 2016-06-07 | $44.69 | $44.69 | $44.69 | $44.69 | $43.51 | 1,371 |
| 2016-06-06 | $45.20 | $45.20 | $45.20 | $45.20 | $44.01 | 257 |
| 2016-06-03 | $44.40 | $44.40 | $44.40 | $44.40 | $43.23 | 0 |
| 2016-06-02 | $44.40 | $44.40 | $44.40 | $44.40 | $43.23 | 100 |
| 2016-06-01 | $44.65 | $44.65 | $44.65 | $44.65 | $43.47 | 315 |
| 2016-05-31 | $42.27 | $42.27 | $42.27 | $42.27 | $41.15 | 0 |
| 2016-05-27 | $42.27 | $42.27 | $42.27 | $42.27 | $41.15 | 374 |
| 2016-05-26 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 200 |
| 2016-05-25 | $42.40 | $42.40 | $42.40 | $42.40 | $41.28 | 400 |
| 2016-05-24 | $42.18 | $43.05 | $42.18 | $43.04 | $41.90 | 950 |
| 2016-05-23 | $42.12 | $42.12 | $42.12 | $42.12 | $41.01 | 370 |
| 2016-05-20 | $40.63 | $41.49 | $40.63 | $41.46 | $40.37 | 850 |
| 2016-05-19 | $40.27 | $40.27 | $40.27 | $40.27 | $39.20 | 125 |
| 2016-05-18 | $41.59 | $41.59 | $41.32 | $41.32 | $40.23 | 2,350 |
| 2016-05-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 173 |
| 2016-05-16 | $41.12 | $41.80 | $41.01 | $41.01 | $39.93 | 450 |
| 2016-05-13 | $43.43 | $43.43 | $43.43 | $43.43 | $42.28 | 100 |
| 2016-05-12 | $43.43 | $43.43 | $43.43 | $43.43 | $42.28 | 100 |
| 2016-05-11 | $41.32 | $41.32 | $41.32 | $41.32 | $40.23 | 550 |
| 2016-05-10 | $41.30 | $41.30 | $41.10 | $41.10 | $40.02 | 925 |
| 2016-05-09 | $41.85 | $41.85 | $41.85 | $41.85 | $40.75 | 200 |
| 2016-05-06 | $41.85 | $41.85 | $41.85 | $41.85 | $40.75 | 0 |
| 2016-05-05 | $41.00 | $41.85 | $41.00 | $41.85 | $40.75 | 321 |
| 2016-05-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.13 | 100 |
| 2016-05-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.13 | 100 |
| 2016-05-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.13 | 200 |
| 2016-04-29 | $41.24 | $41.24 | $41.24 | $41.24 | $40.15 | 200 |
| 2016-04-28 | $40.47 | $40.47 | $40.47 | $40.47 | $39.40 | 0 |
| 2016-04-27 | $40.47 | $40.47 | $40.47 | $40.47 | $39.40 | 0 |
| 2016-04-26 | $40.47 | $40.47 | $40.47 | $40.47 | $39.40 | 200 |
| 2016-04-25 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 0 |
| 2016-04-22 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 0 |
| 2016-04-21 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 0 |
| 2016-04-20 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 100 |
| 2016-04-19 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 0 |
| 2016-04-18 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 0 |
| 2016-04-15 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 180 |
| 2016-04-14 | $41.44 | $41.44 | $41.44 | $41.44 | $40.35 | 220 |
| 2016-04-13 | $41.92 | $41.92 | $41.92 | $41.92 | $40.81 | 1,200 |
| 2016-04-12 | $43.00 | $43.00 | $43.00 | $43.00 | $41.87 | 148 |
| 2016-04-11 | $43.08 | $43.08 | $43.00 | $43.00 | $41.87 | 500 |
| 2016-04-08 | $45.24 | $45.24 | $45.24 | $45.24 | $44.05 | 150 |
| 2016-04-07 | $45.24 | $45.24 | $45.24 | $45.24 | $44.05 | 100 |
| 2016-04-06 | $42.23 | $42.23 | $42.23 | $42.23 | $41.12 | 10 |
| 2016-04-05 | $42.23 | $42.23 | $42.23 | $42.23 | $41.12 | 140 |
| 2016-04-04 | $42.17 | $42.17 | $42.17 | $42.17 | $41.06 | 300 |
| 2016-04-01 | $42.17 | $42.17 | $42.17 | $42.17 | $41.06 | 138 |
| 2016-03-31 | $42.65 | $42.65 | $42.40 | $42.40 | $41.28 | 400 |
| 2016-03-30 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 150 |
| 2016-03-29 | $40.53 | $41.15 | $40.53 | $41.15 | $40.06 | 500 |
| 2016-03-28 | $39.18 | $39.18 | $39.18 | $39.18 | $38.15 | 0 |
| 2016-03-24 | $39.18 | $39.18 | $39.18 | $39.18 | $38.15 | 399 |
| 2016-03-23 | $40.11 | $40.11 | $40.10 | $40.10 | $39.04 | 300 |
| 2016-03-22 | $40.11 | $40.11 | $40.11 | $40.11 | $39.05 | 0 |
| 2016-03-21 | $40.11 | $40.11 | $40.11 | $40.11 | $39.05 | 140 |
| 2016-03-18 | $40.05 | $40.05 | $40.05 | $40.05 | $38.99 | 250 |
| 2016-03-17 | $39.78 | $39.78 | $39.78 | $39.78 | $38.73 | 250 |
| 2016-03-16 | $40.37 | $40.37 | $40.37 | $40.37 | $39.30 | 110 |
| 2016-03-15 | $40.37 | $40.37 | $40.37 | $40.37 | $39.30 | 0 |
| 2016-03-14 | $40.37 | $40.37 | $40.37 | $40.37 | $39.30 | 102 |
| 2016-03-11 | $40.47 | $40.47 | $40.47 | $40.47 | $39.40 | 0 |
| 2016-03-10 | $40.47 | $40.47 | $40.47 | $40.47 | $39.40 | 250 |
| 2016-03-09 | $39.10 | $39.10 | $39.10 | $39.10 | $38.07 | 0 |
| 2016-03-08 | $39.61 | $39.61 | $39.10 | $39.10 | $38.07 | 300 |
| 2016-03-07 | $39.72 | $39.72 | $39.72 | $39.72 | $38.67 | 100 |
| 2016-03-04 | $39.35 | $39.35 | $39.35 | $39.35 | $38.31 | 100 |
| 2016-03-03 | $39.55 | $39.55 | $39.55 | $39.55 | $38.51 | 100 |
| 2016-03-02 | $39.12 | $39.17 | $38.96 | $39.16 | $38.13 | 573 |
| 2016-03-01 | $40.71 | $41.00 | $40.71 | $41.00 | $39.92 | 640 |
| 2016-02-29 | $40.77 | $40.83 | $40.45 | $40.45 | $39.38 | 856 |
| 2016-02-26 | $40.31 | $40.31 | $40.31 | $40.31 | $39.25 | 50 |
| 2016-02-25 | $40.31 | $40.31 | $40.31 | $40.31 | $39.25 | 490 |
| 2016-02-24 | $39.80 | $39.80 | $39.64 | $39.80 | $38.75 | 400 |
| 2016-02-23 | $38.67 | $38.67 | $38.67 | $38.67 | $37.65 | 449 |
| 2016-02-22 | $38.26 | $38.26 | $38.26 | $38.26 | $37.25 | 50 |
| 2016-02-19 | $38.72 | $38.72 | $38.26 | $38.26 | $37.25 | 750 |
| 2016-02-18 | $38.74 | $39.00 | $38.74 | $39.00 | $37.97 | 665 |
| 2016-02-17 | $36.75 | $37.59 | $36.75 | $37.59 | $36.60 | 1,014 |
| 2016-02-16 | $33.11 | $33.11 | $32.94 | $32.94 | $32.07 | 660 |
| 2016-02-12 | $30.77 | $30.77 | $30.77 | $30.77 | $29.96 | 100 |
| 2016-02-11 | $30.77 | $30.77 | $30.77 | $30.77 | $29.96 | 0 |
| 2016-02-10 | $30.77 | $30.77 | $30.77 | $30.77 | $29.96 | 250 |
| 2016-02-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.48 | 500 |
| 2016-02-08 | $30.34 | $30.34 | $29.94 | $30.25 | $29.45 | 1,058 |
| 2016-02-05 | $31.08 | $31.08 | $31.08 | $31.08 | $30.26 | 950 |
| 2016-02-04 | $33.07 | $33.07 | $33.07 | $33.07 | $32.20 | 225 |
| 2016-02-03 | $34.10 | $34.10 | $33.99 | $33.99 | $33.09 | 1,700 |
| 2016-02-02 | $35.02 | $35.02 | $35.02 | $35.02 | $34.10 | 500 |
| 2016-02-01 | $33.94 | $34.68 | $33.94 | $34.68 | $33.77 | 224 |
| 2016-01-29 | $32.73 | $32.73 | $32.73 | $32.73 | $31.87 | 170 |
| 2016-01-28 | $33.08 | $33.08 | $32.44 | $32.44 | $31.58 | 750 |
| 2016-01-27 | $33.77 | $33.77 | $33.77 | $33.77 | $32.88 | 350 |
| 2016-01-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.10 | 240 |
| 2016-01-25 | $32.52 | $34.27 | $32.52 | $34.15 | $33.25 | 1,728 |
| 2016-01-22 | $30.67 | $30.85 | $30.67 | $30.85 | $30.04 | 681 |
| 2016-01-21 | $29.92 | $30.00 | $29.92 | $30.00 | $29.21 | 300 |
| 2016-01-20 | $31.40 | $31.64 | $31.00 | $31.00 | $30.18 | 730 |
| 2016-01-19 | $31.84 | $31.90 | $31.84 | $31.90 | $31.06 | 510 |
| 2016-01-15 | $32.23 | $32.23 | $31.80 | $31.80 | $30.96 | 860 |
| 2016-01-14 | $32.94 | $33.36 | $32.94 | $33.34 | $32.46 | 2,605 |
| 2016-01-13 | $33.46 | $33.46 | $33.46 | $33.46 | $32.58 | 200 |
| 2016-01-12 | $34.27 | $34.27 | $34.27 | $34.27 | $33.37 | 325 |
| 2016-01-11 | $33.02 | $33.62 | $33.02 | $33.62 | $32.73 | 463 |
| 2016-01-08 | $33.72 | $33.92 | $33.72 | $33.80 | $32.91 | 3,290 |
| 2016-01-07 | $36.75 | $36.75 | $36.75 | $36.75 | $35.78 | 200 |
| 2016-01-06 | $36.75 | $36.75 | $36.75 | $36.75 | $35.78 | 230 |
| 2016-01-05 | $36.75 | $36.75 | $36.75 | $36.75 | $35.78 | 0 |
| 2016-01-04 | $36.75 | $36.75 | $36.75 | $36.75 | $35.78 | 400 |
| 2015-12-31 | $36.75 | $36.75 | $36.75 | $36.75 | $35.78 | 15 |
| 2015-12-30 | $36.71 | $36.75 | $36.71 | $36.75 | $35.78 | 416 |
| 2015-12-29 | $37.01 | $37.01 | $37.01 | $37.01 | $36.03 | 270 |
| 2015-12-28 | $36.27 | $36.27 | $36.27 | $36.27 | $35.31 | 320 |
| 2015-12-24 | $35.77 | $35.77 | $35.77 | $35.77 | $34.83 | 770 |
| 2015-12-23 | $35.76 | $35.77 | $35.76 | $35.77 | $34.83 | 770 |
| 2015-12-22 | $35.52 | $35.80 | $35.51 | $35.73 | $34.79 | 1,220 |
| 2015-12-21 | $36.77 | $36.77 | $36.52 | $36.52 | $35.56 | 385 |
| 2015-12-18 | $36.38 | $36.38 | $35.99 | $35.99 | $35.04 | 385 |
| 2015-12-17 | $35.56 | $35.56 | $35.18 | $35.18 | $34.25 | 620 |
| 2015-12-16 | $35.44 | $35.56 | $35.44 | $35.56 | $34.62 | 660 |
| 2015-12-15 | $33.30 | $33.30 | $33.30 | $33.30 | $32.42 | 0 |
| 2015-12-14 | $33.30 | $33.30 | $33.30 | $33.30 | $32.42 | 100 |
| 2015-12-11 | $33.08 | $33.08 | $33.08 | $33.08 | $32.21 | 800 |
| 2015-12-10 | $33.54 | $33.54 | $33.54 | $33.54 | $32.66 | 0 |
| 2015-12-09 | $33.54 | $33.54 | $33.54 | $33.54 | $32.66 | 50 |
| 2015-12-08 | $33.54 | $33.54 | $33.54 | $33.54 | $32.66 | 200 |
| 2015-12-07 | $33.85 | $34.21 | $33.85 | $34.21 | $33.31 | 200 |
| 2015-12-04 | $33.85 | $33.85 | $33.85 | $33.85 | $32.96 | 400 |
| 2015-12-03 | $34.70 | $34.70 | $34.70 | $34.70 | $33.79 | 150 |
| 2015-12-02 | $34.70 | $34.70 | $34.70 | $34.70 | $33.79 | 310 |
| 2015-12-01 | $32.99 | $32.99 | $32.99 | $32.99 | $32.12 | 2,480 |
| 2015-11-30 | $32.67 | $32.67 | $31.76 | $31.76 | $30.92 | 1,783 |
| 2015-11-27 | $33.30 | $33.30 | $33.30 | $33.30 | $32.42 | 210 |
| 2015-11-25 | $33.30 | $33.30 | $33.30 | $33.30 | $32.42 | 190 |
| 2015-11-24 | $32.74 | $32.74 | $32.66 | $32.66 | $31.80 | 1,240 |
| 2015-11-23 | $33.33 | $33.33 | $33.33 | $33.33 | $32.45 | 250 |
| 2015-11-20 | $32.93 | $33.30 | $32.81 | $32.83 | $31.96 | 2,783 |
| 2015-11-19 | $33.93 | $33.93 | $33.93 | $33.93 | $33.03 | 500 |
| 2015-11-18 | $34.34 | $34.38 | $33.93 | $33.94 | $33.04 | 1,073 |
| 2015-11-17 | $34.22 | $34.61 | $34.02 | $34.61 | $33.70 | 1,185 |
| 2015-11-16 | $34.20 | $34.20 | $34.20 | $34.20 | $33.30 | 500 |
| 2015-11-13 | $34.00 | $34.40 | $33.96 | $34.40 | $33.49 | 775 |
| 2015-11-12 | $34.37 | $34.82 | $34.37 | $34.82 | $33.90 | 400 |
| 2015-11-11 | $35.20 | $35.21 | $35.20 | $35.21 | $34.28 | 0 |
| 2015-11-10 | $35.20 | $35.21 | $35.20 | $35.21 | $34.28 | 931 |
| 2015-11-09 | $35.82 | $35.82 | $35.40 | $35.40 | $34.47 | 911 |
| 2015-11-06 | $36.15 | $36.15 | $36.15 | $36.15 | $35.20 | 300 |
| 2015-11-05 | $36.05 | $36.05 | $35.52 | $35.52 | $34.58 | 1,900 |
| 2015-11-04 | $36.10 | $36.10 | $35.87 | $35.92 | $34.97 | 850 |
| 2015-11-03 | $36.11 | $36.41 | $36.11 | $36.41 | $35.45 | 494 |
| 2015-11-02 | $35.98 | $36.10 | $35.98 | $36.10 | $35.15 | 700 |
| 2015-10-30 | $35.88 | $35.88 | $35.45 | $35.45 | $34.51 | 360 |
| 2015-10-29 | $35.00 | $35.52 | $35.00 | $35.52 | $34.58 | 550 |
| 2015-10-28 | $35.10 | $35.10 | $35.00 | $35.00 | $34.08 | 1,050 |
| 2015-10-27 | $34.78 | $34.78 | $34.78 | $34.78 | $33.86 | 1,060 |
| 2015-10-26 | $34.79 | $34.97 | $34.40 | $34.54 | $33.63 | 2,368 |
| 2015-10-23 | $34.23 | $34.40 | $34.03 | $34.40 | $33.49 | 1,860 |
| 2015-10-22 | $34.04 | $34.28 | $34.00 | $34.00 | $33.10 | 2,500 |
| 2015-10-21 | $34.33 | $34.38 | $33.97 | $34.25 | $33.35 | 5,545 |
| 2015-10-20 | $34.05 | $34.45 | $34.00 | $34.31 | $33.40 | 16,140 |
| 2015-10-19 | $33.63 | $33.98 | $33.50 | $33.96 | $33.06 | 30,281 |
| 2015-10-16 | $32.76 | $33.33 | $32.73 | $33.33 | $32.45 | 4,436 |
| 2015-10-15 | $32.25 | $32.35 | $32.25 | $32.35 | $31.50 | 841 |
| 2015-10-14 | $32.23 | $32.59 | $32.23 | $32.50 | $31.64 | 2,380 |
| 2015-10-13 | $31.54 | $31.75 | $31.11 | $31.66 | $30.82 | 6,000 |
| 2015-10-12 | $31.02 | $31.36 | $31.02 | $31.36 | $30.53 | 1,215 |
| 2015-10-09 | $31.06 | $31.06 | $31.06 | $31.06 | $30.24 | 290 |
| 2015-10-08 | $31.15 | $31.15 | $31.15 | $31.15 | $30.33 | 210 |
| 2015-10-07 | $31.57 | $31.57 | $31.10 | $31.10 | $30.28 | 364 |
| 2015-10-06 | $31.85 | $31.85 | $31.85 | $31.85 | $31.01 | 0 |
| 2015-10-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.01 | 489 |
| 2015-10-02 | $32.19 | $32.19 | $32.19 | $32.19 | $31.34 | 100 |
| 2015-10-01 | $32.29 | $32.29 | $32.29 | $32.29 | $31.44 | 111 |
| 2015-09-30 | $32.02 | $32.02 | $31.87 | $31.87 | $31.03 | 1,640 |
| 2015-09-29 | $32.34 | $32.34 | $32.34 | $32.34 | $31.49 | 100 |
| 2015-09-28 | $32.79 | $33.22 | $32.47 | $33.22 | $32.34 | 0 |
| 2015-09-25 | $32.79 | $33.22 | $32.47 | $33.22 | $32.34 | 0 |
| 2015-09-24 | $32.79 | $33.22 | $32.47 | $33.22 | $32.34 | 625 |
| 2015-09-23 | $32.20 | $32.20 | $32.13 | $32.13 | $31.28 | 0 |
| 2015-09-22 | $32.20 | $32.20 | $32.13 | $32.13 | $31.28 | 450 |
| 2015-09-21 | $32.69 | $32.69 | $32.69 | $32.69 | $31.83 | 150 |
| 2015-09-18 | $33.46 | $33.46 | $33.46 | $33.46 | $32.57 | 0 |
| 2015-09-17 | $33.46 | $33.46 | $33.46 | $33.46 | $32.57 | 200 |
| 2015-09-16 | $33.23 | $33.75 | $33.13 | $33.28 | $32.40 | 865 |
| 2015-09-15 | $32.45 | $32.46 | $32.45 | $32.46 | $31.60 | 435 |
| 2015-09-14 | $31.72 | $31.74 | $31.72 | $31.74 | $30.90 | 600 |
| 2015-09-11 | $31.45 | $31.84 | $31.45 | $31.84 | $31.00 | 1,051 |
| 2015-09-10 | $31.62 | $31.69 | $31.62 | $31.69 | $30.85 | 0 |
| 2015-09-09 | $31.62 | $31.69 | $31.62 | $31.69 | $30.85 | 301 |
| 2015-09-08 | $30.23 | $30.29 | $30.20 | $30.28 | $29.48 | 750 |
| 2015-09-04 | $28.72 | $29.13 | $28.72 | $29.13 | $28.36 | 600 |
| 2015-09-03 | $30.48 | $30.48 | $30.48 | $30.48 | $29.68 | 200 |
| 2015-09-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.18 | 199 |
| 2015-09-01 | $30.73 | $30.73 | $30.40 | $30.40 | $29.60 | 300 |
| 2015-08-31 | $30.10 | $30.45 | $30.10 | $30.45 | $29.65 | 400 |
| 2015-08-28 | $30.10 | $30.10 | $30.10 | $30.10 | $29.31 | 165 |
| 2015-08-27 | $30.18 | $30.18 | $30.18 | $30.18 | $29.38 | 667 |
| 2015-08-26 | $30.47 | $31.25 | $30.47 | $31.25 | $30.42 | 0 |
| 2015-08-25 | $30.47 | $31.25 | $30.47 | $31.25 | $30.42 | 1,045 |
| 2015-08-24 | $27.65 | $27.65 | $27.38 | $27.38 | $26.66 | 851 |
Ion Beam Applications SA (IOBCF) News Headlines
Recent Ion Beam Applications SA (IOBCF) News
Similar Companies to Ion Beam Applications SA (IOBCF) 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 | -- | -- | -- |