Mineral Resources Ltd (MALRY) Exchange: PINK
Data as of Nov. 18, 2025
$29.75 ($-0.81) -2.65%
Mineral Resources Ltd - Daily Information
Click for more stock information on Mineral Resources Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $29.90 |
| Previous Close | $29.75 |
| High | $29.98 |
| Low | $29.67 |
| Adjusted Open | $29.90 |
| Previous Adjusted Close | $29.75 |
| Adjusted High | $29.98 |
| Adjusted Low | $29.67 |
Invest in Mineral Resources Ltd (MALRY)
Key People Mineral Resources Ltd
| Employee | Position |
|---|---|
| Peter David Wade | Non-Executive Chairman |
| Christopher J. Ellison | Managing Director & Executive Director |
| Mike Grey | Chief Operating Officer |
| Mark Gregory Wilson | Chief Financial Officer & Co-Secretary |
| Gary Gary Ao | General Manager-External Affairs |
| Mark Saverio Pensabene | General Manager-Infrastructure & Development |
| James Bruce | Head-Investor Relations |
| Derek Oelofse | Co-Secretary |
| Susie Corlett | Independent Non-Executive Director |
| Kelvin Edward Flynn | Independent Non-Executive Director |
| James Timothy McClements | Lead Independent Non-Executive Director |
| Xi Xi | Independent Non-Executive Director |
Historical Stock Data for Mineral Resources Ltd (MALRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | $29.90 | $29.98 | $29.67 | $29.75 | $29.75 | 22,320 |
| 2025-11-03 | $30.55 | $30.56 | $30.51 | $30.56 | $30.56 | 614 |
| 2025-10-31 | $32.24 | $33.00 | $31.60 | $31.60 | $31.60 | 2,163 |
| 2025-10-30 | $31.66 | $31.79 | $31.60 | $31.60 | $31.60 | 2,587 |
| 2025-10-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 358 |
| 2025-10-28 | $27.76 | $27.86 | $27.76 | $27.86 | $27.86 | 1,200 |
| 2025-10-27 | $29.17 | $29.17 | $29.06 | $29.17 | $29.17 | 1,383 |
| 2025-10-24 | $29.17 | $29.36 | $29.17 | $29.35 | $29.35 | 7,700 |
| 2025-10-23 | $27.41 | $27.47 | $27.41 | $27.42 | $27.42 | 613 |
| 2025-10-22 | $26.46 | $26.46 | $26.16 | $26.30 | $26.30 | 749 |
| 2025-10-21 | $27.20 | $27.21 | $26.91 | $26.91 | $26.91 | 3,463 |
| 2025-10-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 192 |
| 2025-10-17 | $27.00 | $27.00 | $26.96 | $26.96 | $26.96 | 646 |
| 2025-10-16 | $27.78 | $27.78 | $27.25 | $27.25 | $27.25 | 1,045 |
| 2025-10-15 | $28.10 | $28.10 | $27.93 | $27.95 | $27.95 | 2,485 |
| 2025-10-14 | $28.40 | $28.78 | $28.40 | $28.60 | $28.60 | 11,121 |
| 2025-10-13 | $27.94 | $28.52 | $27.72 | $28.52 | $28.52 | 31,769 |
| 2025-10-10 | $28.99 | $28.99 | $27.95 | $27.95 | $27.95 | 21,698 |
| 2025-10-09 | $29.21 | $29.52 | $29.21 | $29.30 | $29.30 | 16,041 |
| 2025-10-08 | $28.79 | $28.85 | $28.79 | $28.85 | $28.85 | 1,772 |
| 2025-10-07 | $27.77 | $27.77 | $27.70 | $27.70 | $27.70 | 19,450 |
| 2025-10-06 | $27.06 | $27.13 | $27.06 | $27.13 | $27.13 | 1,309 |
| 2025-10-03 | $26.89 | $27.00 | $26.89 | $26.94 | $26.94 | 1,770 |
| 2025-10-02 | $26.95 | $27.01 | $26.84 | $27.01 | $27.01 | 2,466 |
| 2025-10-01 | $26.33 | $26.41 | $26.28 | $26.41 | $26.41 | 7,012 |
| 2025-09-30 | $26.86 | $26.86 | $26.68 | $26.70 | $26.70 | 53,766 |
| 2025-09-29 | $26.80 | $26.99 | $26.80 | $26.94 | $26.94 | 5,206 |
| 2025-09-26 | $26.95 | $27.03 | $26.95 | $27.03 | $27.03 | 359 |
| 2025-09-25 | $26.93 | $27.10 | $26.93 | $26.97 | $26.97 | 1,371 |
| 2025-09-24 | $26.60 | $26.61 | $26.49 | $26.49 | $26.49 | 779 |
| 2025-09-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 228 |
| 2025-09-22 | $25.25 | $25.99 | $25.25 | $25.74 | $25.74 | 822 |
| 2025-09-19 | $25.72 | $25.72 | $25.65 | $25.65 | $25.65 | 19,465 |
| 2025-09-18 | $25.47 | $25.60 | $25.47 | $25.60 | $25.60 | 676 |
| 2025-09-17 | $25.48 | $25.48 | $25.21 | $25.37 | $25.37 | 2,526 |
| 2025-09-16 | $26.00 | $26.00 | $25.75 | $25.85 | $25.85 | 1,671 |
| 2025-09-15 | $25.66 | $25.83 | $25.66 | $25.83 | $25.83 | 2,330 |
| 2025-09-12 | $24.66 | $24.66 | $24.55 | $24.59 | $24.59 | 2,372 |
| 2025-09-11 | $23.81 | $24.11 | $23.81 | $24.09 | $24.09 | 2,296 |
| 2025-09-10 | $23.60 | $23.61 | $23.46 | $23.49 | $23.49 | 8,067 |
| 2025-09-09 | $24.75 | $25.02 | $24.20 | $24.20 | $24.20 | 82,800 |
| 2025-09-08 | $24.56 | $24.77 | $24.56 | $24.73 | $24.73 | 2,187 |
| 2025-09-05 | $24.43 | $24.43 | $24.13 | $24.16 | $24.16 | 1,073 |
| 2025-09-04 | $23.40 | $24.14 | $23.40 | $24.14 | $24.14 | 2,032 |
| 2025-09-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 249 |
| 2025-09-02 | $23.63 | $23.78 | $23.63 | $23.78 | $23.78 | 1,140 |
| 2025-08-29 | $24.13 | $24.25 | $24.12 | $24.23 | $24.23 | 4,875 |
| 2025-08-28 | $23.49 | $23.92 | $23.30 | $23.92 | $23.92 | 1,772 |
| 2025-08-27 | $24.00 | $24.15 | $23.95 | $24.15 | $24.15 | 14,252 |
| 2025-08-26 | $22.88 | $23.20 | $22.88 | $23.15 | $23.15 | 4,507 |
| 2025-08-25 | $23.99 | $23.99 | $23.60 | $23.68 | $23.68 | 3,802 |
| 2025-08-22 | $22.99 | $23.45 | $22.99 | $23.40 | $23.40 | 1,505 |
| 2025-08-21 | $23.57 | $23.57 | $23.19 | $23.19 | $23.19 | 3,465 |
| 2025-08-20 | $23.40 | $23.40 | $22.41 | $22.57 | $22.57 | 680 |
| 2025-08-19 | $24.10 | $24.10 | $23.76 | $23.80 | $23.80 | 6,095 |
| 2025-08-18 | $24.12 | $24.18 | $23.89 | $23.89 | $23.89 | 773 |
| 2025-08-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 211 |
| 2025-08-14 | $23.41 | $23.41 | $23.09 | $23.19 | $23.19 | 1,488 |
| 2025-08-13 | $23.83 | $23.83 | $23.30 | $23.30 | $23.30 | 763 |
| 2025-08-12 | $23.98 | $24.52 | $23.98 | $24.52 | $24.52 | 1,244 |
| 2025-08-11 | $24.00 | $24.67 | $24.00 | $24.20 | $24.20 | 23,520 |
| 2025-08-08 | $22.07 | $22.20 | $22.07 | $22.17 | $22.17 | 1,007 |
| 2025-08-07 | $22.35 | $22.35 | $21.35 | $21.35 | $21.35 | 1,656 |
| 2025-08-06 | $21.24 | $21.42 | $21.24 | $21.42 | $21.42 | 2,496 |
| 2025-08-05 | $21.01 | $21.20 | $21.01 | $21.20 | $21.20 | 1,375 |
| 2025-08-04 | $20.01 | $20.06 | $20.01 | $20.06 | $20.06 | 599 |
| 2025-08-01 | $19.10 | $19.10 | $18.90 | $19.08 | $19.08 | 7,676 |
| 2025-07-31 | $18.19 | $18.19 | $18.03 | $18.04 | $18.04 | 15,694 |
| 2025-07-30 | $19.45 | $19.64 | $18.91 | $18.91 | $18.91 | 2,353 |
| 2025-07-29 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1,179 |
| 2025-07-28 | $19.55 | $19.68 | $19.34 | $19.41 | $19.41 | 3,696 |
| 2025-07-25 | $21.00 | $21.16 | $21.00 | $21.16 | $21.16 | 4,101 |
| 2025-07-24 | $20.98 | $20.99 | $20.87 | $20.87 | $20.87 | 2,109 |
| 2025-07-23 | $20.42 | $20.42 | $20.00 | $20.03 | $20.03 | 13,119 |
| 2025-07-22 | $20.00 | $20.39 | $20.00 | $20.37 | $20.37 | 5,304 |
| 2025-07-21 | $19.62 | $19.79 | $19.60 | $19.60 | $19.60 | 5,404 |
| 2025-07-18 | $18.89 | $19.37 | $18.76 | $18.76 | $18.76 | 7,534 |
| 2025-07-17 | $18.01 | $18.29 | $18.00 | $18.29 | $18.29 | 42,346 |
| 2025-07-16 | $17.89 | $17.99 | $17.84 | $17.98 | $17.98 | 3,768 |
| 2025-07-15 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 1,640 |
| 2025-07-14 | $18.36 | $18.45 | $18.30 | $18.39 | $18.39 | 8,435 |
| 2025-07-11 | $17.45 | $18.00 | $17.45 | $18.00 | $18.00 | 839 |
| 2025-07-10 | $16.72 | $16.93 | $16.72 | $16.92 | $16.92 | 6,617 |
| 2025-07-09 | $16.14 | $16.35 | $16.05 | $16.17 | $16.17 | 6,097 |
| 2025-07-08 | $15.73 | $15.83 | $15.73 | $15.83 | $15.83 | 6,769 |
| 2025-07-07 | $15.42 | $15.78 | $15.42 | $15.78 | $15.78 | 1,458 |
| 2025-07-03 | $16.06 | $16.07 | $16.01 | $16.04 | $16.04 | 2,501 |
| 2025-07-02 | $15.00 | $15.00 | $14.63 | $14.93 | $14.93 | 29,148 |
| 2025-07-01 | $14.88 | $14.88 | $14.37 | $14.37 | $14.37 | 7,034 |
| 2025-06-30 | $13.55 | $14.10 | $13.55 | $14.10 | $14.10 | 1,822 |
| 2025-06-27 | $13.82 | $13.88 | $13.74 | $13.80 | $13.80 | 1,907 |
| 2025-06-26 | $13.75 | $13.86 | $13.75 | $13.84 | $13.84 | 24,246 |
| 2025-06-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,148 |
| 2025-06-24 | $13.42 | $13.95 | $13.42 | $13.95 | $13.95 | 11,706 |
| 2025-06-23 | $13.15 | $13.33 | $13.09 | $13.33 | $13.33 | 2,967 |
| 2025-06-20 | $12.92 | $13.42 | $12.92 | $13.20 | $13.20 | 7,018 |
| 2025-06-18 | $14.60 | $14.68 | $14.60 | $14.67 | $14.67 | 2,333 |
| 2025-06-17 | $15.31 | $15.33 | $14.88 | $15.33 | $15.33 | 7,467 |
| 2025-06-16 | $15.44 | $15.48 | $15.14 | $15.31 | $15.31 | 8,581 |
| 2025-06-13 | $15.80 | $15.80 | $14.90 | $15.41 | $15.41 | 10,856 |
| 2025-06-12 | $15.41 | $15.56 | $15.41 | $15.56 | $15.56 | 5,026 |
| 2025-06-11 | $16.71 | $16.81 | $16.71 | $16.76 | $16.76 | 1,202 |
| 2025-06-10 | $16.30 | $16.30 | $16.24 | $16.24 | $16.24 | 822 |
| 2025-06-09 | $15.51 | $15.71 | $15.51 | $15.65 | $15.65 | 6,932 |
| 2025-06-06 | $15.48 | $15.48 | $15.39 | $15.39 | $15.39 | 5,808 |
| 2025-06-05 | $14.40 | $15.14 | $14.40 | $15.09 | $15.09 | 2,616 |
| 2025-06-04 | $13.56 | $13.56 | $13.01 | $13.11 | $13.11 | 6,710 |
| 2025-06-03 | $12.00 | $12.04 | $11.96 | $12.00 | $12.00 | 2,404 |
| 2025-06-02 | $12.77 | $12.86 | $12.72 | $12.86 | $12.86 | 3,396 |
| 2025-05-30 | $14.36 | $14.36 | $14.05 | $14.18 | $14.18 | 958 |
| 2025-05-29 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 819 |
| 2025-05-28 | $14.33 | $14.36 | $14.33 | $14.36 | $14.36 | 729 |
| 2025-05-27 | $15.34 | $15.35 | $15.26 | $15.28 | $15.28 | 16,936 |
| 2025-05-23 | $15.44 | $15.44 | $15.42 | $15.42 | $15.42 | 780 |
| 2025-05-22 | $15.06 | $15.24 | $15.06 | $15.14 | $15.14 | 10,051 |
| 2025-05-21 | $15.16 | $15.16 | $14.89 | $14.89 | $14.89 | 8,096 |
| 2025-05-20 | $16.42 | $16.75 | $15.76 | $15.76 | $15.76 | 5,040 |
| 2025-05-19 | $15.43 | $16.40 | $15.42 | $15.64 | $15.64 | 13,836 |
| 2025-05-16 | $17.11 | $17.11 | $16.87 | $16.99 | $16.99 | 2,836 |
| 2025-05-15 | $17.02 | $17.29 | $17.00 | $17.21 | $17.21 | 9,698 |
| 2025-05-14 | $16.80 | $16.80 | $16.59 | $16.61 | $16.61 | 14,303 |
| 2025-05-13 | $16.18 | $16.29 | $16.11 | $16.29 | $16.29 | 45,624 |
| 2025-05-12 | $14.68 | $14.75 | $14.63 | $14.73 | $14.73 | 7,664 |
| 2025-05-09 | $13.49 | $13.52 | $13.47 | $13.49 | $13.49 | 2,709 |
| 2025-05-08 | $13.16 | $13.31 | $13.16 | $13.23 | $13.23 | 2,776 |
| 2025-05-07 | $13.35 | $13.42 | $13.24 | $13.31 | $13.31 | 6,146 |
| 2025-05-06 | $13.17 | $13.18 | $13.11 | $13.15 | $13.15 | 3,245 |
| 2025-05-05 | $13.37 | $13.40 | $13.33 | $13.33 | $13.33 | 5,645 |
| 2025-05-02 | $13.43 | $13.48 | $13.41 | $13.42 | $13.42 | 7,301 |
| 2025-05-01 | $13.07 | $13.17 | $13.07 | $13.08 | $13.08 | 8,866 |
| 2025-04-30 | $12.90 | $13.06 | $12.81 | $13.06 | $13.06 | 32,106 |
| 2025-04-29 | $13.04 | $13.56 | $13.04 | $13.08 | $13.08 | 4,137 |
| 2025-04-28 | $11.66 | $11.70 | $11.57 | $11.70 | $11.70 | 9,939 |
| 2025-04-25 | $12.01 | $12.01 | $11.60 | $11.66 | $11.66 | 1,889 |
| 2025-04-24 | $11.81 | $11.88 | $11.68 | $11.78 | $11.78 | 5,771 |
| 2025-04-23 | $11.10 | $11.16 | $10.89 | $10.89 | $10.89 | 4,600 |
| 2025-04-22 | $10.64 | $10.99 | $10.64 | $10.92 | $10.92 | 21,616 |
| 2025-04-21 | $10.65 | $10.66 | $10.41 | $10.54 | $10.54 | 36,285 |
| 2025-04-17 | $10.62 | $10.82 | $10.51 | $10.66 | $10.66 | 7,318 |
| 2025-04-16 | $10.62 | $10.67 | $10.43 | $10.43 | $10.43 | 5,577 |
| 2025-04-15 | $11.57 | $11.60 | $11.46 | $11.46 | $11.46 | 5,507 |
| 2025-04-14 | $11.50 | $11.50 | $11.19 | $11.34 | $11.34 | 21,734 |
| 2025-04-11 | $10.78 | $10.78 | $9.98 | $10.36 | $10.36 | 16,012 |
| 2025-04-10 | $10.21 | $10.31 | $9.90 | $9.93 | $9.93 | 24,421 |
| 2025-04-09 | $8.75 | $9.74 | $8.64 | $9.71 | $9.71 | 38,814 |
| 2025-04-08 | $9.79 | $9.83 | $9.13 | $9.13 | $9.13 | 14,484 |
| 2025-04-07 | $9.90 | $10.32 | $9.70 | $9.96 | $9.96 | 30,364 |
| 2025-04-04 | $11.18 | $11.85 | $10.39 | $10.57 | $10.57 | 15,000 |
| 2025-04-03 | $13.18 | $13.21 | $12.94 | $12.94 | $12.94 | 8,520 |
| 2025-04-02 | $14.30 | $15.08 | $14.17 | $14.43 | $14.43 | 7,630 |
| 2025-04-01 | $14.76 | $15.05 | $14.76 | $14.99 | $14.99 | 11,934 |
| 2025-03-31 | $14.84 | $15.09 | $14.84 | $15.03 | $15.03 | 12,749 |
| 2025-03-28 | $15.70 | $15.74 | $15.43 | $15.59 | $15.59 | 18,265 |
| 2025-03-27 | $15.51 | $15.60 | $15.38 | $15.40 | $15.40 | 12,583 |
| 2025-03-26 | $15.42 | $15.44 | $15.21 | $15.22 | $15.22 | 4,758 |
| 2025-03-25 | $15.38 | $15.38 | $15.29 | $15.33 | $15.33 | 20,775 |
| 2025-03-24 | $14.80 | $15.90 | $14.80 | $15.30 | $15.30 | 21,961 |
| 2025-03-21 | $14.14 | $14.14 | $13.98 | $14.08 | $14.08 | 27,989 |
| 2025-03-20 | $14.60 | $14.71 | $14.43 | $14.65 | $14.65 | 3,020 |
| 2025-03-19 | $15.54 | $15.54 | $14.96 | $15.34 | $15.34 | 6,506 |
| 2025-03-18 | $15.68 | $15.68 | $15.55 | $15.64 | $15.64 | 22,642 |
| 2025-03-17 | $15.94 | $16.10 | $15.49 | $15.69 | $15.69 | 19,458 |
| 2025-03-14 | $13.84 | $14.03 | $13.84 | $14.03 | $14.03 | 17,874 |
| 2025-03-13 | $13.64 | $13.77 | $13.58 | $13.59 | $13.59 | 9,151 |
| 2025-03-12 | $13.12 | $13.31 | $13.12 | $13.19 | $13.19 | 17,543 |
| 2025-03-11 | $13.36 | $13.38 | $13.03 | $13.33 | $13.33 | 9,804 |
| 2025-03-10 | $13.37 | $13.59 | $13.18 | $13.33 | $13.33 | 9,804 |
| 2025-03-07 | $13.21 | $13.37 | $13.10 | $13.37 | $13.37 | 5,818 |
| 2025-03-06 | $13.50 | $13.62 | $13.40 | $13.53 | $13.53 | 6,676 |
| 2025-03-05 | $13.26 | $13.41 | $13.14 | $13.27 | $13.27 | 10,764 |
| 2025-03-04 | $13.51 | $13.65 | $13.01 | $13.19 | $13.19 | 36,591 |
| 2025-03-03 | $14.50 | $15.29 | $14.46 | $14.46 | $14.46 | 68,986 |
| 2025-02-28 | $14.11 | $14.72 | $14.00 | $14.32 | $14.32 | 72,710 |
| 2025-02-27 | $15.30 | $15.79 | $14.87 | $14.92 | $14.92 | 19,303 |
| 2025-02-26 | $15.48 | $16.21 | $15.36 | $15.68 | $15.68 | 20,131 |
| 2025-02-25 | $16.26 | $16.87 | $15.75 | $16.32 | $16.32 | 17,614 |
| 2025-02-24 | $16.76 | $17.55 | $16.76 | $16.91 | $16.91 | 23,001 |
| 2025-02-21 | $16.75 | $17.37 | $16.75 | $16.98 | $16.98 | 12,059 |
| 2025-02-20 | $16.50 | $17.00 | $16.46 | $16.70 | $16.70 | 11,822 |
| 2025-02-19 | $16.92 | $16.92 | $15.17 | $15.26 | $15.26 | 27,182 |
| 2025-02-18 | $19.01 | $19.32 | $18.58 | $18.76 | $18.76 | 21,627 |
| 2025-02-14 | $20.51 | $20.52 | $20.41 | $20.41 | $20.41 | 25,703 |
| 2025-02-13 | $21.32 | $22.00 | $21.32 | $21.77 | $21.77 | 5,117 |
| 2025-02-12 | $20.53 | $20.53 | $20.08 | $20.29 | $20.29 | 13,447 |
| 2025-02-11 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 33,348 |
| 2025-02-10 | $22.23 | $22.23 | $22.00 | $22.18 | $22.18 | 17,288 |
| 2025-02-07 | $22.12 | $22.18 | $21.44 | $21.67 | $21.67 | 10,530 |
| 2025-02-06 | $21.90 | $22.12 | $21.41 | $21.85 | $21.85 | 12,845 |
| 2025-02-05 | $21.75 | $21.86 | $21.72 | $21.72 | $21.72 | 46,087 |
| 2025-02-04 | $21.26 | $21.36 | $21.20 | $21.36 | $21.36 | 6,157 |
| 2025-02-03 | $20.50 | $20.76 | $20.44 | $20.62 | $20.62 | 6,556 |
| 2025-01-31 | $21.69 | $21.79 | $21.43 | $21.50 | $21.50 | 2,774 |
| 2025-01-30 | $22.28 | $22.94 | $22.28 | $22.56 | $22.56 | 5,203 |
| 2025-01-29 | $21.96 | $23.27 | $21.96 | $22.23 | $22.23 | 12,687 |
| 2025-01-28 | $22.20 | $22.81 | $22.09 | $22.37 | $22.37 | 29,173 |
| 2025-01-27 | $22.25 | $22.44 | $21.77 | $21.80 | $21.80 | 11,778 |
| 2025-01-24 | $22.21 | $22.44 | $22.21 | $22.27 | $22.27 | 3,275 |
| 2025-01-23 | $22.10 | $22.23 | $22.10 | $22.17 | $22.17 | 2,452 |
| 2025-01-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 320 |
| 2025-01-21 | $23.04 | $23.20 | $23.02 | $23.20 | $23.20 | 1,950 |
| 2025-01-17 | $23.25 | $23.39 | $23.11 | $23.11 | $23.11 | 2,240 |
| 2025-01-16 | $21.96 | $22.50 | $21.96 | $22.28 | $22.28 | 7,813 |
| 2025-01-15 | $22.13 | $23.32 | $21.92 | $23.30 | $23.30 | 6,774 |
| 2025-01-14 | $22.00 | $22.04 | $21.95 | $21.96 | $21.96 | 2,343 |
| 2025-01-13 | $21.09 | $21.60 | $20.98 | $20.98 | $20.98 | 4,145 |
| 2025-01-10 | $20.83 | $21.00 | $20.72 | $20.95 | $20.95 | 3,035 |
| 2025-01-08 | $21.73 | $21.86 | $21.61 | $21.61 | $21.61 | 2,992 |
| 2025-01-07 | $21.56 | $21.56 | $21.23 | $21.31 | $21.31 | 29,257 |
| 2025-01-06 | $22.00 | $22.13 | $21.70 | $22.13 | $22.13 | 6,901 |
| 2025-01-03 | $21.80 | $21.80 | $21.18 | $21.22 | $21.22 | 29,358 |
| 2025-01-02 | $21.75 | $21.78 | $21.38 | $21.44 | $21.44 | 8,067 |
| 2024-12-31 | $21.20 | $21.88 | $21.00 | $21.88 | $21.88 | 26,778 |
| 2024-12-30 | $21.23 | $21.92 | $21.01 | $21.13 | $21.13 | 84,264 |
| 2024-12-27 | $21.80 | $21.84 | $21.04 | $21.07 | $21.07 | 82,416 |
| 2024-12-26 | $20.25 | $21.81 | $20.25 | $21.18 | $21.18 | 5,000 |
| 2024-12-24 | $21.30 | $21.52 | $21.04 | $21.04 | $21.04 | 59,036 |
| 2024-12-23 | $20.90 | $21.09 | $20.73 | $21.09 | $21.09 | 10,777 |
| 2024-12-20 | $20.49 | $20.95 | $20.49 | $20.57 | $20.57 | 4,859 |
| 2024-12-19 | $20.59 | $20.59 | $20.38 | $20.50 | $20.50 | 8,783 |
| 2024-12-18 | $20.93 | $21.60 | $20.90 | $21.07 | $21.07 | 7,249 |
| 2024-12-17 | $21.96 | $22.17 | $21.96 | $22.00 | $22.00 | 2,926 |
| 2024-12-16 | $22.42 | $22.53 | $22.21 | $22.30 | $22.30 | 10,779 |
| 2024-12-13 | $22.53 | $23.29 | $22.42 | $22.93 | $22.93 | 2,432 |
| 2024-12-12 | $23.73 | $24.04 | $23.21 | $23.21 | $23.21 | 13,597 |
| 2024-12-11 | $23.25 | $23.59 | $23.25 | $23.28 | $23.28 | 2,226 |
| 2024-12-10 | $23.22 | $24.45 | $23.03 | $23.90 | $23.90 | 6,533 |
| 2024-12-09 | $22.05 | $22.65 | $21.19 | $22.33 | $22.33 | 69,352 |
| 2024-12-06 | $23.01 | $23.01 | $22.05 | $22.05 | $22.05 | 24,703 |
| 2024-12-05 | $22.06 | $22.26 | $22.02 | $22.26 | $22.26 | 11,368 |
| 2024-12-04 | $23.20 | $23.20 | $22.56 | $22.56 | $22.56 | 4,377 |
| 2024-12-03 | $23.60 | $23.86 | $23.57 | $23.57 | $23.57 | 15,820 |
| 2024-12-02 | $23.16 | $23.37 | $22.96 | $23.30 | $23.30 | 18,269 |
| 2024-11-29 | $21.70 | $22.07 | $21.70 | $22.07 | $22.07 | 4,681 |
| 2024-11-27 | $22.50 | $22.50 | $21.85 | $21.88 | $21.88 | 8,946 |
| 2024-11-26 | $21.50 | $21.62 | $21.43 | $21.43 | $21.43 | 9,448 |
| 2024-11-25 | $21.74 | $21.98 | $21.42 | $21.46 | $21.46 | 3,911 |
| 2024-11-22 | $21.76 | $22.03 | $21.76 | $21.99 | $21.99 | 2,279 |
| 2024-11-21 | $22.38 | $22.51 | $22.08 | $22.44 | $22.44 | 11,287 |
| 2024-11-20 | $22.22 | $22.31 | $22.04 | $22.31 | $22.31 | 3,343 |
| 2024-11-19 | $23.29 | $23.29 | $22.17 | $22.32 | $22.32 | 9,292 |
| 2024-11-18 | $22.22 | $22.66 | $22.22 | $22.66 | $22.66 | 7,269 |
| 2024-11-15 | $22.01 | $22.13 | $21.43 | $21.43 | $21.43 | 5,806 |
| 2024-11-14 | $22.74 | $23.00 | $22.36 | $22.87 | $22.87 | 7,185 |
| 2024-11-13 | $22.29 | $23.00 | $22.29 | $22.84 | $22.84 | 7,920 |
| 2024-11-12 | $24.10 | $24.76 | $24.00 | $24.10 | $24.10 | 5,929 |
| 2024-11-11 | $25.16 | $25.16 | $23.44 | $23.99 | $23.99 | 19,776 |
| 2024-11-08 | $25.56 | $26.32 | $24.50 | $25.55 | $25.55 | 14,407 |
| 2024-11-07 | $24.50 | $26.11 | $24.50 | $26.01 | $26.01 | 16,517 |
| 2024-11-06 | $24.26 | $24.40 | $24.17 | $24.40 | $24.40 | 1,917 |
| 2024-11-05 | $25.71 | $26.02 | $25.26 | $25.68 | $25.68 | 17,243 |
| 2024-11-04 | $24.91 | $24.91 | $23.78 | $24.03 | $24.03 | 64,766 |
| 2024-11-01 | $26.51 | $27.45 | $26.51 | $26.68 | $26.68 | 24,458 |
| 2024-10-31 | $25.00 | $25.61 | $25.00 | $25.35 | $25.35 | 19,229 |
| 2024-10-30 | $24.55 | $24.57 | $23.80 | $23.91 | $23.91 | 17,960 |
| 2024-10-29 | $24.81 | $24.81 | $24.20 | $24.30 | $24.30 | 10,686 |
| 2024-10-28 | $23.00 | $23.50 | $22.93 | $23.01 | $23.01 | 14,527 |
| 2024-10-25 | $22.43 | $23.00 | $21.85 | $22.60 | $22.60 | 3,728 |
| 2024-10-24 | $23.62 | $23.90 | $23.62 | $23.82 | $23.82 | 27,129 |
| 2024-10-23 | $24.60 | $24.60 | $23.41 | $23.52 | $23.52 | 31,720 |
| 2024-10-22 | $25.05 | $25.47 | $24.45 | $25.37 | $25.37 | 8,179 |
| 2024-10-21 | $28.44 | $28.44 | $25.73 | $26.14 | $26.14 | 25,807 |
| 2024-10-18 | $31.50 | $32.82 | $31.39 | $31.84 | $31.84 | 5,145 |
| 2024-10-17 | $32.81 | $32.81 | $31.42 | $31.48 | $31.48 | 19,368 |
| 2024-10-16 | $32.82 | $32.93 | $32.82 | $32.93 | $32.93 | 1,900 |
| 2024-10-15 | $34.06 | $34.19 | $33.40 | $34.19 | $34.19 | 1,309 |
| 2024-10-14 | $35.00 | $35.00 | $34.20 | $34.39 | $34.39 | 6,280 |
| 2024-10-11 | $34.75 | $35.23 | $34.75 | $35.23 | $35.23 | 2,138 |
| 2024-10-10 | $34.29 | $35.00 | $33.57 | $33.95 | $33.95 | 1,555 |
| 2024-10-09 | $32.23 | $32.34 | $31.98 | $32.34 | $32.34 | 36,919 |
| 2024-10-08 | $34.45 | $34.47 | $33.90 | $34.24 | $34.24 | 19,671 |
| 2024-10-07 | $36.44 | $36.44 | $36.23 | $36.42 | $36.42 | 5,080 |
| 2024-10-04 | $35.75 | $35.75 | $34.76 | $35.00 | $35.00 | 16,447 |
| 2024-10-03 | $36.34 | $36.34 | $35.30 | $36.15 | $36.15 | 5,226 |
| 2024-10-02 | $34.82 | $36.34 | $34.82 | $36.34 | $36.34 | 3,384 |
| 2024-10-01 | $35.25 | $35.61 | $35.25 | $35.61 | $35.61 | 4,650 |
| 2024-09-30 | $35.58 | $35.58 | $35.21 | $35.42 | $35.42 | 22,015 |
| 2024-09-27 | $34.11 | $34.11 | $34.00 | $34.08 | $34.08 | 5,247 |
| 2024-09-26 | $30.00 | $30.24 | $29.77 | $29.95 | $29.95 | 23,066 |
| 2024-09-25 | $28.50 | $28.50 | $27.90 | $28.50 | $28.50 | 2,230 |
| 2024-09-24 | $27.37 | $27.37 | $26.97 | $27.14 | $27.14 | 2,239 |
| 2024-09-23 | $25.80 | $25.80 | $25.10 | $25.10 | $25.10 | 4,617 |
| 2024-09-20 | $24.81 | $25.14 | $24.31 | $24.48 | $24.48 | 8,245 |
| 2024-09-19 | $25.66 | $26.08 | $25.61 | $26.08 | $26.08 | 6,245 |
| 2024-09-18 | $25.07 | $25.12 | $25.07 | $25.12 | $25.12 | 768 |
| 2024-09-17 | $24.71 | $25.50 | $24.71 | $25.50 | $25.50 | 3,012 |
| 2024-09-16 | $25.34 | $25.88 | $24.90 | $24.90 | $24.90 | 6,403 |
| 2024-09-13 | $26.09 | $26.29 | $25.88 | $25.88 | $25.88 | 12,111 |
| 2024-09-12 | $25.48 | $25.93 | $25.48 | $25.90 | $25.90 | 5,870 |
| 2024-09-11 | $23.41 | $24.50 | $23.41 | $23.65 | $23.65 | 8,182 |
| 2024-09-10 | $20.96 | $20.96 | $20.00 | $20.17 | $20.17 | 26,924 |
| 2024-09-09 | $20.30 | $20.45 | $19.66 | $20.01 | $20.01 | 30,835 |
| 2024-09-06 | $20.64 | $20.64 | $19.85 | $19.85 | $19.85 | 18,186 |
| 2024-09-05 | $21.65 | $21.95 | $21.50 | $21.95 | $21.95 | 22,241 |
| 2024-09-04 | $22.84 | $23.35 | $22.35 | $23.35 | $23.35 | 39,593 |
| 2024-09-03 | $24.22 | $24.22 | $23.65 | $24.15 | $24.15 | 40,537 |
| 2024-08-30 | $27.03 | $28.39 | $27.00 | $27.00 | $27.00 | 80,838 |
| 2024-08-29 | $28.00 | $28.00 | $27.42 | $27.64 | $27.64 | 6,224 |
| 2024-08-28 | $29.31 | $30.22 | $29.12 | $29.12 | $29.12 | 4,908 |
| 2024-08-27 | $29.77 | $30.93 | $29.72 | $30.30 | $30.30 | 39,929 |
| 2024-08-26 | $29.43 | $30.57 | $29.43 | $30.56 | $30.56 | 2,944 |
| 2024-08-23 | $29.31 | $31.45 | $29.29 | $31.07 | $31.07 | 1,281 |
| 2024-08-22 | $31.50 | $31.97 | $30.78 | $30.78 | $30.78 | 9,702 |
| 2024-08-21 | $31.00 | $32.00 | $30.65 | $30.67 | $30.67 | 2,030 |
| 2024-08-20 | $29.43 | $29.95 | $29.13 | $29.13 | $29.13 | 27,665 |
| 2024-08-19 | $29.98 | $30.50 | $29.46 | $30.23 | $30.23 | 4,028 |
| 2024-08-16 | $30.00 | $31.50 | $30.00 | $30.32 | $30.32 | 2,822 |
| 2024-08-15 | $30.50 | $30.50 | $29.63 | $30.06 | $30.06 | 3,824 |
| 2024-08-14 | $31.50 | $31.50 | $30.51 | $30.51 | $30.51 | 4,248 |
| 2024-08-13 | $32.02 | $32.74 | $32.02 | $32.74 | $32.74 | 2,279 |
| 2024-08-12 | $33.50 | $33.50 | $32.01 | $33.08 | $33.08 | 3,366 |
| 2024-08-09 | $34.18 | $35.10 | $33.77 | $34.35 | $34.35 | 35,009 |
| 2024-08-08 | $33.08 | $34.67 | $33.05 | $33.95 | $33.95 | 47,612 |
| 2024-08-07 | $33.76 | $35.00 | $33.31 | $33.35 | $33.35 | 27,381 |
| 2024-08-06 | $32.50 | $33.34 | $32.26 | $33.30 | $33.30 | 24,867 |
| 2024-08-05 | $32.40 | $33.48 | $32.40 | $33.39 | $33.39 | 7,073 |
| 2024-08-02 | $33.34 | $33.34 | $32.75 | $33.25 | $33.25 | 8,518 |
| 2024-08-01 | $35.07 | $36.03 | $33.42 | $34.13 | $34.13 | 18,731 |
| 2024-07-31 | $36.45 | $36.45 | $35.28 | $35.28 | $35.28 | 1,898 |
| 2024-07-30 | $34.12 | $34.47 | $33.71 | $34.28 | $34.28 | 40,706 |
| 2024-07-29 | $34.20 | $36.29 | $34.20 | $35.57 | $35.57 | 270,317 |
| 2024-07-26 | $35.44 | $35.88 | $34.76 | $35.86 | $35.86 | 68,670 |
| 2024-07-25 | $33.93 | $34.46 | $33.48 | $34.30 | $34.30 | 15,901 |
| 2024-07-24 | $35.20 | $35.20 | $34.18 | $34.18 | $34.18 | 5,436 |
| 2024-07-23 | $36.03 | $36.17 | $36.00 | $36.17 | $36.17 | 1,184 |
| 2024-07-22 | $36.50 | $37.12 | $36.50 | $36.65 | $36.65 | 3,525 |
| 2024-07-19 | $36.84 | $37.13 | $36.84 | $37.13 | $37.13 | 1,157 |
| 2024-07-18 | $37.50 | $37.50 | $36.90 | $36.90 | $36.90 | 2,513 |
| 2024-07-17 | $38.25 | $39.50 | $38.25 | $38.70 | $38.70 | 10,028 |
| 2024-07-16 | $38.94 | $38.94 | $37.92 | $38.45 | $38.45 | 727 |
| 2024-07-15 | $39.50 | $39.50 | $38.88 | $39.25 | $39.25 | 912 |
| 2024-07-12 | $38.14 | $39.50 | $38.14 | $39.50 | $39.50 | 1,204 |
| 2024-07-11 | $38.83 | $38.83 | $38.00 | $38.00 | $38.00 | 2,284 |
| 2024-07-10 | $37.80 | $38.13 | $37.80 | $38.13 | $38.13 | 2,817 |
| 2024-07-09 | $38.00 | $38.71 | $37.43 | $37.43 | $37.43 | 2,109 |
| 2024-07-08 | $39.20 | $39.20 | $38.20 | $38.35 | $38.35 | 13,227 |
| 2024-07-05 | $40.05 | $40.25 | $38.71 | $38.73 | $38.73 | 3,338 |
| 2024-07-03 | $36.21 | $38.15 | $36.21 | $38.15 | $38.15 | 3,003 |
| 2024-07-02 | $36.20 | $36.20 | $35.36 | $35.36 | $35.36 | 6,137 |
| 2024-07-01 | $35.69 | $37.32 | $35.69 | $35.83 | $35.83 | 1,438 |
| 2024-06-28 | $36.47 | $36.47 | $35.62 | $35.62 | $35.62 | 2,786 |
| 2024-06-27 | $36.07 | $36.78 | $36.07 | $36.78 | $36.78 | 730 |
| 2024-06-26 | $36.45 | $37.53 | $36.45 | $37.50 | $37.50 | 7,722 |
| 2024-06-25 | $36.35 | $37.14 | $36.35 | $36.52 | $36.52 | 4,092 |
| 2024-06-24 | $36.77 | $36.77 | $36.58 | $36.58 | $36.58 | 1,721 |
| 2024-06-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 468 |
| 2024-06-20 | $38.71 | $40.28 | $38.71 | $40.28 | $40.28 | 740 |
| 2024-06-18 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 431 |
| 2024-06-17 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 302 |
| 2024-06-14 | $41.36 | $41.60 | $41.36 | $41.60 | $41.60 | 699 |
| 2024-06-13 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1,430 |
| 2024-06-12 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 207 |
| 2024-06-11 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 78 |
| 2024-06-10 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 44 |
| 2024-06-07 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 69 |
| 2024-06-06 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 49 |
| 2024-06-05 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 35 |
| 2024-06-04 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 228 |
| 2024-06-03 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 154 |
| 2024-05-31 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 36 |
| 2024-05-30 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 88 |
| 2024-05-29 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 52 |
| 2024-05-28 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 94 |
| 2024-05-24 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 241 |
| 2024-05-23 | $50.35 | $50.35 | $49.81 | $49.81 | $49.81 | 1,326 |
| 2024-05-22 | $51.01 | $51.01 | $50.55 | $50.79 | $50.79 | 2,588 |
| 2024-05-21 | $53.35 | $53.35 | $52.53 | $52.71 | $52.71 | 712 |
| 2024-05-20 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 240 |
| 2024-05-17 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 39 |
| 2024-05-16 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 375 |
| 2024-05-15 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 46 |
| 2024-05-14 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 91 |
| 2024-05-13 | $52.11 | $52.11 | $50.55 | $50.56 | $50.56 | 1,062 |
| 2024-05-10 | $51.99 | $51.99 | $50.95 | $50.95 | $50.95 | 3,036 |
| 2024-05-09 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 187 |
| 2024-05-08 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 423 |
| 2024-05-07 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 52 |
| 2024-05-06 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 125 |
| 2024-05-03 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 97 |
| 2024-05-02 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 260 |
| 2024-05-01 | $46.82 | $47.59 | $46.82 | $47.59 | $47.59 | 2,703 |
| 2024-04-30 | $46.10 | $46.10 | $45.82 | $45.82 | $45.82 | 992 |
| 2024-04-29 | $46.74 | $46.74 | $46.01 | $46.02 | $46.02 | 1,574 |
| 2024-04-26 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 147 |
| 2024-04-25 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 222 |
| 2024-04-24 | $44.20 | $44.38 | $43.92 | $44.38 | $44.38 | 888 |
| 2024-04-23 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 190 |
| 2024-04-22 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 139 |
| 2024-04-19 | $43.98 | $44.30 | $43.92 | $43.92 | $43.92 | 808 |
| 2024-04-18 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 190 |
| 2024-04-17 | $45.37 | $45.37 | $44.57 | $44.57 | $44.57 | 407 |
| 2024-04-16 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 545 |
| 2024-04-15 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 823 |
| 2024-04-12 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 307 |
| 2024-04-11 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 289 |
| 2024-04-10 | $46.25 | $46.58 | $45.96 | $46.58 | $46.58 | 1,272 |
| 2024-04-09 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 252 |
| 2024-04-08 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 1,666 |
| 2024-04-05 | $46.32 | $46.32 | $46.00 | $46.32 | $46.32 | 1,666 |
| 2024-04-04 | $46.45 | $47.00 | $45.75 | $46.60 | $46.60 | 487 |
| 2024-04-03 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 11,543 |
| 2024-04-02 | $45.92 | $46.70 | $45.92 | $46.32 | $46.32 | 11,543 |
| 2024-04-01 | $47.48 | $47.48 | $46.68 | $47.07 | $47.07 | 3,593 |
| 2024-03-28 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 341 |
| 2024-03-27 | $45.47 | $45.47 | $45.10 | $45.10 | $45.10 | 7,535 |
| 2024-03-26 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 291 |
| 2024-03-25 | $45.39 | $45.39 | $45.12 | $45.12 | $45.12 | 496 |
| 2024-03-22 | $46.00 | $46.00 | $44.97 | $44.97 | $44.97 | 1,509 |
| 2024-03-21 | $45.54 | $45.54 | $45.54 | $45.54 | $45.54 | 237 |
| 2024-03-20 | $43.76 | $44.95 | $43.76 | $44.95 | $44.95 | 725 |
| 2024-03-19 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 129 |
| 2024-03-18 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 494 |
| 2024-03-15 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 326 |
| 2024-03-14 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 1,261 |
| 2024-03-13 | $44.60 | $45.18 | $44.60 | $44.63 | $44.63 | 344 |
| 2024-03-12 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 564 |
| 2024-03-11 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 564 |
| 2024-03-08 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 92 |
| 2024-03-07 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 446 |
| 2024-03-06 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 263 |
| 2024-03-05 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 313 |
| 2024-03-04 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 3,411 |
| 2024-03-01 | $44.00 | $44.50 | $44.00 | $44.50 | $44.50 | 5,336 |
| 2024-02-29 | $43.85 | $43.85 | $43.55 | $43.55 | $43.42 | 6,222 |
| 2024-02-28 | $42.75 | $42.75 | $42.75 | $42.75 | $42.62 | 208 |
| 2024-02-27 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 296 |
| 2024-02-26 | $40.77 | $42.75 | $40.77 | $42.75 | $42.75 | 441 |
| 2024-02-23 | $40.87 | $41.05 | $40.87 | $41.05 | $41.05 | 742 |
| 2024-02-22 | $38.44 | $39.91 | $38.44 | $39.91 | $39.91 | 551 |
| 2024-02-21 | $37.83 | $39.25 | $37.80 | $38.40 | $38.40 | 1,125 |
| 2024-02-20 | $38.75 | $39.50 | $38.75 | $39.50 | $39.50 | 648 |
| 2024-02-16 | $39.16 | $39.23 | $38.36 | $38.36 | $38.36 | 951 |
| 2024-02-15 | $37.60 | $37.65 | $37.60 | $37.65 | $37.65 | 2,647 |
| 2024-02-14 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 552 |
| 2024-02-13 | $36.29 | $36.29 | $35.90 | $35.90 | $35.90 | 3,353 |
| 2024-02-12 | $38.25 | $38.25 | $36.13 | $36.13 | $36.13 | 309 |
| 2024-02-09 | $36.99 | $36.99 | $36.90 | $36.99 | $36.99 | 1,720 |
| 2024-02-08 | $37.69 | $37.69 | $36.67 | $37.02 | $37.02 | 4,579 |
| 2024-02-07 | $37.21 | $37.28 | $37.21 | $37.28 | $37.28 | 5,786 |
| 2024-02-06 | $36.65 | $36.73 | $36.25 | $36.68 | $36.68 | 10,863 |
| 2024-02-05 | $36.49 | $36.86 | $35.99 | $36.86 | $36.86 | 9,606 |
| 2024-02-02 | $38.53 | $38.53 | $38.17 | $38.46 | $38.46 | 2,060 |
| 2024-02-01 | $38.24 | $38.73 | $37.96 | $38.73 | $38.73 | 1,905 |
| 2024-01-31 | $39.83 | $39.83 | $38.48 | $39.76 | $39.76 | 2,076 |
| 2024-01-30 | $40.31 | $40.37 | $39.96 | $40.07 | $40.07 | 11,580 |
| 2024-01-29 | $39.90 | $39.91 | $39.84 | $39.84 | $39.84 | 4,759 |
| 2024-01-26 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 683 |
| 2024-01-25 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 115 |
| 2024-01-24 | $37.17 | $37.17 | $36.52 | $36.52 | $36.52 | 1,870 |
| 2024-01-23 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 229 |
| 2024-01-22 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 1,079 |
| 2024-01-19 | $38.15 | $38.37 | $38.14 | $38.37 | $38.37 | 993 |
| 2024-01-18 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 193 |
| 2024-01-17 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 201 |
| 2024-01-16 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 442 |
| 2024-01-12 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 244 |
| 2024-01-11 | $42.90 | $42.90 | $41.85 | $42.46 | $42.46 | 1,070 |
| 2024-01-10 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 399 |
| 2024-01-09 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 126 |
| 2024-01-08 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 422 |
| 2024-01-05 | $46.80 | $46.80 | $45.76 | $45.87 | $45.87 | 499 |
| 2024-01-04 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 103 |
| 2024-01-03 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 298 |
| 2024-01-02 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 68 |
| 2023-12-29 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 151 |
| 2023-12-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 106 |
| 2023-12-27 | $47.37 | $47.37 | $47.00 | $47.00 | $47.00 | 361 |
| 2023-12-26 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 93 |
| 2023-12-22 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 213 |
| 2023-12-21 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 149 |
| 2023-12-20 | $46.18 | $46.18 | $45.48 | $45.48 | $45.48 | 350 |
| 2023-12-19 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 28 |
| 2023-12-18 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 337 |
| 2023-12-15 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 458 |
| 2023-12-14 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 386 |
| 2023-12-13 | $41.26 | $41.36 | $41.26 | $41.36 | $41.36 | 411 |
| 2023-12-12 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 42 |
| 2023-12-11 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 52 |
| 2023-12-08 | $40.50 | $41.30 | $40.50 | $41.30 | $41.30 | 953 |
| 2023-12-07 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 127 |
| 2023-12-06 | $39.20 | $39.67 | $38.99 | $38.99 | $38.99 | 1,284 |
| 2023-12-05 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 221 |
| 2023-12-04 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 104 |
| 2023-12-01 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 197 |
| 2023-11-30 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 200 |
| 2023-11-29 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 139 |
| 2023-11-28 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 143 |
| 2023-11-27 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 372 |
| 2023-11-24 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 84 |
| 2023-11-22 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 286 |
| 2023-11-21 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 206 |
| 2023-11-20 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 738 |
| 2023-11-17 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 198 |
| 2023-11-16 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 153 |
| 2023-11-15 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 10 |
| 2023-11-14 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 92 |
| 2023-11-13 | $37.44 | $37.84 | $37.44 | $37.84 | $37.84 | 614 |
| 2023-11-10 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 680 |
| 2023-11-09 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 71 |
| 2023-11-08 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 165 |
| 2023-11-07 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 170 |
| 2023-11-06 | $39.78 | $39.78 | $39.76 | $39.76 | $39.76 | 606 |
| 2023-11-03 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 129 |
| 2023-11-02 | $38.53 | $38.95 | $38.53 | $38.90 | $38.90 | 2,057 |
| 2023-11-01 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 106 |
| 2023-10-31 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 186 |
| 2023-10-30 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 300 |
| 2023-10-27 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 210 |
| 2023-10-26 | $37.16 | $37.24 | $36.50 | $37.24 | $37.24 | 1,297 |
| 2023-10-25 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 213 |
| 2023-10-24 | $36.05 | $36.61 | $36.05 | $36.61 | $36.61 | 568 |
| 2023-10-23 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 878 |
| 2023-10-20 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 685 |
| 2023-10-19 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 472 |
| 2023-10-18 | $40.10 | $40.10 | $39.90 | $39.90 | $39.90 | 1,081 |
| 2023-10-17 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 147 |
| 2023-10-16 | $39.31 | $39.98 | $39.31 | $39.98 | $39.98 | 718 |
| 2023-10-13 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 89 |
| 2023-10-12 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 188 |
| 2023-10-11 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 407 |
| 2023-10-10 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 165 |
| 2023-10-09 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 169 |
| 2023-10-06 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 1,139 |
| 2023-10-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 108 |
| 2023-10-04 | $40.57 | $40.57 | $40.00 | $40.00 | $40.00 | 510 |
| 2023-10-03 | $40.95 | $40.95 | $40.01 | $40.01 | $40.01 | 2,575 |
| 2023-10-02 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 504 |
| 2023-09-29 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 135 |
| 2023-09-28 | $43.35 | $43.64 | $43.35 | $43.64 | $43.64 | 462 |
| 2023-09-27 | $41.74 | $42.28 | $41.74 | $42.28 | $42.28 | 747 |
| 2023-09-26 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 305 |
| 2023-09-25 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 222 |
| 2023-09-22 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 692 |
| 2023-09-21 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 382 |
| 2023-09-20 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 18 |
| 2023-09-19 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 146 |
| 2023-09-18 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 274 |
| 2023-09-15 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 98 |
| 2023-09-14 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 220 |
| 2023-09-13 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 329 |
| 2023-09-12 | $44.17 | $44.17 | $42.91 | $43.00 | $43.00 | 2,392 |
| 2023-09-11 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 202 |
| 2023-09-08 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 342 |
| 2023-09-07 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 114 |
| 2023-09-06 | $46.00 | $46.00 | $46.00 | $46.00 | $45.55 | 109 |
| 2023-09-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.55 | 98 |
| 2023-09-01 | $46.00 | $46.00 | $46.00 | $46.00 | $45.55 | 66 |
| 2023-08-31 | $46.00 | $46.00 | $46.00 | $46.00 | $45.55 | 151 |
| 2023-08-30 | $46.00 | $46.00 | $46.00 | $46.00 | $45.55 | 1,001 |
| 2023-08-29 | $45.00 | $45.00 | $45.00 | $45.00 | $44.56 | 667 |
| 2023-08-28 | $42.81 | $42.81 | $42.81 | $42.81 | $42.40 | 83 |
| 2023-08-25 | $42.81 | $42.81 | $42.81 | $42.81 | $42.40 | 131 |
| 2023-08-24 | $42.81 | $42.81 | $42.81 | $42.81 | $42.40 | 218 |
| 2023-08-23 | $41.36 | $41.36 | $41.36 | $41.36 | $40.96 | 90 |
| 2023-08-22 | $41.36 | $41.36 | $41.36 | $41.36 | $40.96 | 233 |
| 2023-08-21 | $41.13 | $41.13 | $40.91 | $40.91 | $40.51 | 493 |
| 2023-08-18 | $39.59 | $39.59 | $39.59 | $39.59 | $39.21 | 401 |
| 2023-08-17 | $40.15 | $40.15 | $40.15 | $40.15 | $39.76 | 416 |
| 2023-08-16 | $40.57 | $40.57 | $39.78 | $39.78 | $39.39 | 1,210 |
| 2023-08-15 | $43.69 | $43.69 | $43.69 | $43.69 | $43.27 | 185 |
| 2023-08-14 | $43.69 | $43.69 | $43.69 | $43.69 | $43.27 | 391 |
| 2023-08-11 | $44.25 | $44.97 | $44.25 | $44.97 | $44.53 | 417 |
| 2023-08-10 | $44.99 | $44.99 | $44.99 | $44.99 | $44.55 | 94 |
| 2023-08-09 | $44.99 | $44.99 | $44.99 | $44.99 | $44.55 | 1,125 |
| 2023-08-08 | $45.50 | $45.50 | $43.96 | $43.96 | $43.53 | 703 |
| 2023-08-07 | $46.42 | $46.42 | $46.05 | $46.05 | $45.60 | 803 |
| 2023-08-04 | $44.57 | $46.40 | $44.57 | $46.40 | $45.95 | 228 |
| 2023-08-03 | $46.51 | $46.51 | $46.51 | $46.51 | $46.06 | 90 |
| 2023-08-02 | $46.51 | $46.51 | $46.51 | $46.51 | $46.06 | 313 |
| 2023-08-01 | $46.51 | $46.51 | $46.51 | $46.51 | $46.06 | 38 |
| 2023-07-31 | $46.51 | $46.51 | $46.51 | $46.51 | $46.06 | 346 |
| 2023-07-28 | $49.93 | $49.93 | $49.93 | $49.93 | $49.45 | 49 |
| 2023-07-27 | $49.93 | $49.93 | $49.93 | $49.93 | $49.45 | 195 |
| 2023-07-26 | $50.02 | $50.02 | $50.02 | $50.02 | $49.54 | 258 |
| 2023-07-25 | $45.96 | $45.96 | $45.96 | $45.96 | $45.52 | 190 |
| 2023-07-24 | $45.96 | $45.96 | $45.96 | $45.96 | $45.52 | 1,073 |
| 2023-07-21 | $47.65 | $47.65 | $47.25 | $47.25 | $46.79 | 618 |
| 2023-07-20 | $51.50 | $51.50 | $51.50 | $51.50 | $51.00 | 362 |
| 2023-07-19 | $50.45 | $50.45 | $50.45 | $50.45 | $49.96 | 87 |
| 2023-07-18 | $50.45 | $50.45 | $50.45 | $50.45 | $49.96 | 67 |
| 2023-07-17 | $50.45 | $50.45 | $50.45 | $50.45 | $49.96 | 224 |
| 2023-07-14 | $48.50 | $48.50 | $48.50 | $48.50 | $48.03 | 74 |
| 2023-07-13 | $50.74 | $50.74 | $48.50 | $48.50 | $48.03 | 322 |
| 2023-07-12 | $46.75 | $46.75 | $46.75 | $46.75 | $46.30 | 264 |
| 2023-07-11 | $44.50 | $44.50 | $44.50 | $44.50 | $44.07 | 291 |
| 2023-07-10 | $44.50 | $44.50 | $44.50 | $44.50 | $44.07 | 163 |
| 2023-07-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.07 | 271 |
| 2023-07-06 | $48.03 | $48.03 | $48.03 | $48.03 | $47.57 | 312 |
| 2023-07-05 | $48.03 | $48.03 | $48.03 | $48.03 | $47.57 | 176 |
| 2023-07-03 | $47.55 | $47.55 | $47.55 | $47.55 | $47.09 | 11 |
| 2023-06-30 | $47.84 | $47.84 | $46.81 | $47.55 | $47.09 | 408 |
| 2023-06-29 | $46.43 | $46.43 | $46.43 | $46.43 | $45.98 | 12 |
| 2023-06-28 | $46.43 | $46.43 | $46.43 | $46.43 | $45.98 | 3,196 |
| 2023-06-27 | $46.71 | $46.71 | $46.71 | $46.71 | $46.26 | 237 |
| 2023-06-26 | $46.57 | $46.61 | $46.57 | $46.61 | $46.15 | 372 |
| 2023-06-23 | $48.50 | $48.50 | $48.50 | $48.50 | $48.03 | 1,300 |
| 2023-06-22 | $48.42 | $48.50 | $48.39 | $48.42 | $47.95 | 2,804 |
| 2023-06-21 | $45.53 | $45.53 | $45.53 | $45.53 | $45.09 | 91 |
| 2023-06-20 | $45.53 | $45.53 | $45.53 | $45.53 | $45.09 | 239 |
| 2023-06-16 | $45.53 | $45.53 | $45.53 | $45.53 | $45.09 | 146 |
| 2023-06-15 | $45.53 | $45.53 | $45.53 | $45.53 | $45.09 | 178 |
| 2023-06-14 | $45.53 | $45.53 | $45.53 | $45.53 | $45.09 | 94 |
| 2023-06-13 | $45.53 | $45.53 | $45.53 | $45.53 | $45.09 | 181 |
| 2023-06-12 | $46.38 | $46.38 | $46.38 | $46.38 | $45.93 | 389 |
| 2023-06-09 | $46.38 | $46.38 | $46.38 | $46.38 | $45.93 | 397 |
| 2023-06-08 | $45.36 | $45.36 | $45.36 | $45.36 | $44.92 | 346 |
| 2023-06-07 | $45.36 | $45.36 | $45.36 | $45.36 | $44.92 | 265 |
| 2023-06-06 | $45.37 | $45.37 | $45.37 | $45.37 | $44.93 | 481 |
| 2023-06-05 | $47.17 | $47.17 | $45.44 | $45.44 | $45.00 | 495 |
| 2023-06-02 | $45.44 | $45.44 | $45.44 | $45.44 | $45.00 | 234 |
| 2023-06-01 | $46.41 | $46.41 | $46.41 | $46.41 | $45.96 | 1,093 |
| 2023-05-31 | $45.00 | $46.41 | $45.00 | $46.41 | $45.96 | 1,172 |
| 2023-05-30 | $47.31 | $47.31 | $46.87 | $47.21 | $46.75 | 1,100 |
| 2023-05-26 | $46.35 | $46.35 | $46.35 | $46.35 | $45.90 | 426 |
| 2023-05-25 | $45.46 | $45.64 | $44.77 | $45.64 | $45.20 | 2,859 |
| 2023-05-24 | $47.65 | $47.65 | $47.65 | $47.65 | $47.19 | 2,570 |
| 2023-05-23 | $48.10 | $49.59 | $48.10 | $49.59 | $49.11 | 1,094 |
| 2023-05-22 | $48.94 | $48.94 | $48.94 | $48.94 | $48.47 | 400 |
| 2023-05-19 | $50.37 | $50.90 | $50.37 | $50.85 | $50.36 | 607 |
| 2023-05-18 | $49.52 | $49.52 | $49.52 | $49.52 | $49.04 | 386 |
| 2023-05-17 | $48.08 | $48.08 | $47.31 | $47.31 | $46.85 | 786 |
| 2023-05-16 | $48.54 | $48.54 | $48.53 | $48.53 | $48.06 | 835 |
| 2023-05-15 | $48.54 | $48.54 | $48.54 | $48.54 | $48.07 | 1,219 |
| 2023-05-12 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 729 |
| 2023-05-11 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 288 |
| 2023-05-10 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 428 |
| 2023-05-09 | $48.65 | $48.93 | $48.65 | $48.93 | $48.93 | 1,031 |
| 2023-05-08 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 1,659 |
| 2023-05-05 | $46.58 | $47.83 | $46.58 | $47.83 | $47.83 | 1,033 |
| 2023-05-04 | $45.03 | $46.43 | $45.03 | $45.14 | $45.14 | 1,458 |
| 2023-05-03 | $47.33 | $47.70 | $47.33 | $47.70 | $47.70 | 1,788 |
| 2023-05-02 | $48.75 | $48.75 | $47.82 | $47.82 | $47.82 | 502 |
| 2023-05-01 | $48.69 | $49.03 | $47.66 | $47.66 | $47.66 | 1,453 |
| 2023-04-28 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 298 |
| 2023-04-27 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 657 |
| 2023-04-26 | $47.62 | $47.62 | $47.50 | $47.50 | $47.50 | 380 |
| 2023-04-25 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 731 |
| 2023-04-24 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 745 |
| 2023-04-21 | $51.76 | $53.41 | $51.76 | $53.41 | $53.41 | 696 |
| 2023-04-20 | $54.30 | $54.30 | $53.25 | $54.30 | $54.30 | 399 |
| 2023-04-19 | $55.90 | $56.82 | $55.90 | $56.82 | $56.82 | 576 |
| 2023-04-18 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 257 |
| 2023-04-17 | $53.88 | $53.88 | $53.25 | $53.25 | $53.25 | 918 |
| 2023-04-14 | $52.43 | $52.43 | $52.15 | $52.15 | $52.15 | 977 |
| 2023-04-13 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 219 |
| 2023-04-12 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 203 |
| 2023-04-11 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 331 |
| 2023-04-10 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 113 |
| 2023-04-06 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 152 |
| 2023-04-05 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 207 |
| 2023-04-04 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 1,744 |
| 2023-04-03 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 1,803 |
| 2023-03-31 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 554 |
| 2023-03-30 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 138 |
| 2023-03-29 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 79 |
| 2023-03-28 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 195 |
| 2023-03-27 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 473 |
| 2023-03-24 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 231 |
| 2023-03-23 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 329 |
| 2023-03-22 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 201 |
| 2023-03-21 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 47 |
| 2023-03-20 | $52.34 | $52.34 | $52.08 | $52.08 | $52.08 | 2,501 |
| 2023-03-17 | $53.26 | $53.86 | $53.26 | $53.86 | $53.86 | 436 |
| 2023-03-16 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 1,532 |
| 2023-03-15 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 183 |
| 2023-03-14 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 225 |
| 2023-03-13 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 878 |
| 2023-03-10 | $54.44 | $55.08 | $54.44 | $55.08 | $55.08 | 767 |
| 2023-03-09 | $59.50 | $59.50 | $58.05 | $58.75 | $58.75 | 913 |
| 2023-03-08 | $56.51 | $58.78 | $56.51 | $58.40 | $58.40 | 937 |
| 2023-03-07 | $59.90 | $59.90 | $58.15 | $58.72 | $57.92 | 2,602 |
| 2023-03-06 | $60.43 | $60.43 | $59.50 | $60.43 | $60.43 | 2,020 |
| 2023-03-03 | $59.95 | $60.89 | $59.95 | $60.89 | $60.89 | 1,086 |
| 2023-03-02 | $59.82 | $61.47 | $59.82 | $61.47 | $61.47 | 1,278 |
| 2023-03-01 | $57.56 | $57.90 | $57.56 | $57.90 | $57.90 | 3,646 |
| 2023-02-28 | $54.98 | $55.56 | $54.98 | $55.56 | $55.56 | 2,331 |
| 2023-02-27 | $54.02 | $54.25 | $54.02 | $54.02 | $54.02 | 2,397 |
| 2023-02-24 | $57.00 | $57.08 | $56.80 | $57.02 | $57.02 | 1,895 |
| 2023-02-23 | $57.57 | $57.57 | $57.29 | $57.29 | $57.29 | 1,215 |
| 2023-02-22 | $56.45 | $56.45 | $56.39 | $56.39 | $56.39 | 970 |
| 2023-02-21 | $58.70 | $58.70 | $57.65 | $57.90 | $57.90 | 1,038 |
| 2023-02-17 | $57.70 | $59.11 | $57.70 | $59.11 | $59.11 | 1,216 |
| 2023-02-16 | $59.78 | $59.91 | $58.85 | $59.91 | $59.91 | 644 |
| 2023-02-15 | $59.12 | $60.50 | $59.12 | $60.50 | $60.50 | 831 |
| 2023-02-14 | $59.96 | $61.16 | $59.96 | $61.16 | $61.16 | 3,117 |
| 2023-02-13 | $64.02 | $64.02 | $62.75 | $64.02 | $64.02 | 1,754 |
| 2023-02-10 | $62.64 | $62.65 | $61.67 | $62.65 | $62.65 | 973 |
| 2023-02-09 | $64.37 | $64.37 | $62.89 | $63.67 | $63.67 | 601 |
| 2023-02-08 | $62.46 | $63.78 | $62.46 | $63.76 | $63.76 | 671 |
| 2023-02-07 | $61.70 | $61.70 | $60.74 | $61.70 | $61.70 | 2,257 |
| 2023-02-06 | $61.00 | $61.23 | $60.68 | $61.23 | $61.23 | 3,696 |
| 2023-02-03 | $62.42 | $62.42 | $61.13 | $62.42 | $62.42 | 802 |
| 2023-02-02 | $62.80 | $63.78 | $62.80 | $63.74 | $63.74 | 2,444 |
| 2023-02-01 | $63.46 | $64.46 | $63.46 | $64.46 | $64.46 | 4,600 |
| 2023-01-31 | $63.01 | $63.01 | $62.04 | $63.01 | $63.01 | 3,698 |
| 2023-01-30 | $66.00 | $66.27 | $66.00 | $66.27 | $66.27 | 1,056 |
| 2023-01-27 | $66.03 | $67.05 | $65.84 | $67.05 | $67.05 | 3,908 |
| 2023-01-26 | $69.49 | $69.49 | $67.50 | $68.18 | $68.18 | 1,154 |
| 2023-01-25 | $66.84 | $67.83 | $66.84 | $67.83 | $67.83 | 4,966 |
| 2023-01-24 | $67.73 | $67.90 | $67.73 | $67.90 | $67.90 | 5,546 |
| 2023-01-23 | $64.19 | $65.50 | $64.19 | $65.50 | $65.50 | 2,792 |
| 2023-01-20 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 70 |
| 2023-01-19 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 19 |
| 2023-01-18 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 123 |
| 2023-01-17 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 6 |
| 2023-01-13 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 6 |
| 2023-01-12 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 46 |
| 2023-01-11 | $60.11 | $60.12 | $60.11 | $60.12 | $60.12 | 649 |
| 2023-01-10 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 95 |
| 2023-01-09 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 65 |
| 2023-01-06 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 514 |
| 2023-01-05 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 95 |
| 2023-01-04 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 275 |
| 2023-01-03 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 75 |
| 2022-12-30 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 20 |
| 2022-12-29 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 4 |
| 2022-12-28 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 2 |
| 2022-12-27 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-12-23 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 2 |
| 2022-12-22 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 26 |
| 2022-12-21 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-12-20 | $53.93 | $53.93 | $53.50 | $53.50 | $53.50 | 845 |
| 2022-12-19 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 31 |
| 2022-12-16 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 100 |
| 2022-12-15 | $55.35 | $55.35 | $54.33 | $54.33 | $54.33 | 857 |
| 2022-12-14 | $57.58 | $58.50 | $57.58 | $58.50 | $58.50 | 1,859 |
| 2022-12-13 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 293 |
| 2022-12-12 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 3 |
| 2022-12-09 | $60.84 | $60.86 | $60.71 | $60.71 | $60.71 | 952 |
| 2022-12-08 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 140 |
| 2022-12-07 | $61.70 | $61.70 | $60.70 | $60.70 | $60.70 | 3,056 |
| 2022-12-06 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 8 |
| 2022-12-05 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 26 |
| 2022-12-02 | $60.32 | $60.75 | $60.32 | $60.75 | $60.75 | 1,120 |
| 2022-12-01 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 24 |
| 2022-11-30 | $58.00 | $59.40 | $58.00 | $59.40 | $59.40 | 651 |
| 2022-11-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 25 |
| 2022-11-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 40 |
| 2022-11-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-11-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 52 |
| 2022-11-22 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 6 |
| 2022-11-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-11-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 4 |
| 2022-11-17 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1 |
| 2022-11-16 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 26 |
| 2022-11-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1 |
| 2022-11-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 8 |
| 2022-11-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 126 |
| 2022-11-10 | $54.14 | $54.14 | $53.78 | $54.00 | $54.00 | 825 |
| 2022-11-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 11 |
| 2022-11-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 141 |
| 2022-11-07 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 131 |
| 2022-11-04 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 91 |
| 2022-11-03 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 80 |
| 2022-11-02 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 4 |
| 2022-11-01 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 122 |
| 2022-10-31 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 149 |
| 2022-10-28 | $47.44 | $47.44 | $46.00 | $46.00 | $46.00 | 478 |
| 2022-10-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 580 |
| 2022-10-26 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 28 |
| 2022-10-25 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 504 |
| 2022-10-24 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 29 |
| 2022-10-21 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 34 |
| 2022-10-20 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 7 |
| 2022-10-19 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 211 |
| 2022-10-18 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 21 |
| 2022-10-17 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 11 |
| 2022-10-14 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 90 |
| 2022-10-13 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 130 |
| 2022-10-12 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 11 |
| 2022-10-11 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1,117 |
| 2022-10-10 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 60 |
| 2022-10-07 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 166 |
| 2022-10-06 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 100 |
| 2022-10-05 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 22 |
| 2022-10-04 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 2 |
| 2022-10-03 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 425 |
| 2022-09-30 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 148 |
| 2022-09-29 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 121 |
| 2022-09-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 44 |
| 2022-09-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 160 |
| 2022-09-26 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 173 |
| 2022-09-23 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 236 |
| 2022-09-22 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 93 |
| 2022-09-21 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 305 |
| 2022-09-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 313 |
| 2022-09-19 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 44 |
| 2022-09-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 128 |
| 2022-09-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 21 |
| 2022-09-14 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 80 |
| 2022-09-13 | $49.75 | $52.80 | $49.70 | $52.00 | $52.00 | 688 |
| 2022-09-12 | $49.50 | $50.93 | $49.50 | $50.87 | $50.87 | 623 |
| 2022-09-09 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 4,156 |
| 2022-09-08 | $42.50 | $44.35 | $42.50 | $44.35 | $44.35 | 4,240 |
| 2022-09-07 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 162 |
| 2022-09-06 | $40.15 | $40.15 | $40.15 | $40.15 | $39.47 | 96 |
| 2022-09-02 | $40.15 | $40.15 | $40.15 | $40.15 | $39.47 | 500 |
| 2022-09-01 | $44.40 | $44.40 | $43.60 | $43.60 | $42.86 | 415 |
| 2022-08-31 | $44.97 | $44.97 | $44.97 | $44.97 | $44.21 | 487 |
| 2022-08-30 | $46.35 | $46.35 | $46.35 | $46.35 | $45.57 | 114 |
| 2022-08-29 | $45.00 | $45.00 | $45.00 | $45.00 | $44.24 | 212 |
| 2022-08-26 | $44.81 | $45.50 | $44.62 | $44.62 | $43.87 | 602 |
| 2022-08-25 | $45.32 | $45.32 | $45.32 | $45.32 | $44.55 | 213 |
| 2022-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $43.26 | 107 |
| 2022-08-23 | $42.68 | $42.68 | $42.68 | $42.68 | $41.96 | 326 |
| 2022-08-22 | $42.33 | $42.33 | $42.33 | $42.33 | $41.61 | 286 |
| 2022-08-19 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 407 |
| 2022-08-18 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 423 |
| 2022-08-17 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 100 |
| 2022-08-16 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 113 |
| 2022-08-15 | $43.00 | $43.00 | $42.48 | $42.48 | $42.48 | 343 |
| 2022-08-12 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 15 |
| 2022-08-11 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 38 |
| 2022-08-10 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 129 |
| 2022-08-09 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 268 |
| 2022-08-08 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 199 |
| 2022-08-05 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 208 |
| 2022-08-04 | $39.36 | $39.86 | $39.36 | $39.86 | $39.86 | 250 |
| 2022-08-03 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 885 |
| 2022-08-02 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 153 |
| 2022-08-01 | $38.44 | $38.94 | $37.80 | $38.94 | $38.94 | 1,896 |
| 2022-07-29 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 361 |
| 2022-07-28 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 174 |
| 2022-07-27 | $34.00 | $34.25 | $34.00 | $34.25 | $34.25 | 753 |
| 2022-07-26 | $34.04 | $34.04 | $33.84 | $33.84 | $33.84 | 602 |
| 2022-07-25 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 51 |
| 2022-07-22 | $32.89 | $32.89 | $32.47 | $32.47 | $32.47 | 333 |
| 2022-07-21 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 133 |
| 2022-07-20 | $32.04 | $32.59 | $32.04 | $32.09 | $32.09 | 6,350 |
| 2022-07-19 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 517 |
| 2022-07-18 | $29.89 | $30.83 | $29.89 | $30.83 | $30.83 | 2,224 |
| 2022-07-15 | $28.68 | $29.67 | $28.68 | $29.67 | $29.67 | 655 |
| 2022-07-14 | $30.90 | $30.98 | $30.90 | $30.98 | $30.98 | 1,306 |
| 2022-07-13 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 598 |
| 2022-07-12 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 311 |
| 2022-07-11 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 551 |
| 2022-07-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 307 |
| 2022-07-07 | $29.74 | $30.55 | $29.74 | $30.35 | $30.35 | 2,573 |
| 2022-07-06 | $29.31 | $29.31 | $28.91 | $28.91 | $28.91 | 7,641 |
| 2022-07-05 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 235 |
| 2022-07-01 | $31.60 | $32.12 | $31.60 | $32.11 | $32.11 | 1,208 |
| 2022-06-30 | $33.50 | $33.50 | $33.41 | $33.41 | $33.41 | 484 |
| 2022-06-29 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 365 |
| 2022-06-28 | $34.31 | $34.31 | $33.28 | $33.28 | $33.28 | 367 |
| 2022-06-27 | $32.71 | $33.50 | $32.71 | $33.50 | $33.50 | 5,826 |
| 2022-06-24 | $32.76 | $33.85 | $32.76 | $33.48 | $33.48 | 886 |
| 2022-06-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 284 |
| 2022-06-22 | $34.05 | $34.11 | $34.05 | $34.11 | $34.11 | 784 |
| 2022-06-21 | $33.81 | $34.95 | $33.81 | $34.95 | $34.95 | 882 |
| 2022-06-17 | $35.10 | $36.53 | $35.10 | $36.53 | $36.53 | 3,318 |
| 2022-06-16 | $37.69 | $37.69 | $35.84 | $36.26 | $36.26 | 13,176 |
| 2022-06-15 | $38.12 | $38.25 | $37.62 | $38.25 | $38.25 | 5,246 |
| 2022-06-14 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1,178 |
| 2022-06-13 | $39.21 | $39.21 | $38.61 | $38.61 | $38.61 | 2,861 |
| 2022-06-10 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 9,398 |
| 2022-06-09 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 289 |
| 2022-06-08 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 4,256 |
| 2022-06-07 | $43.00 | $43.12 | $43.00 | $43.12 | $43.12 | 402 |
| 2022-06-06 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 91 |
| 2022-06-03 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 35 |
| 2022-06-02 | $41.05 | $41.89 | $41.05 | $41.89 | $41.89 | 647 |
| 2022-06-01 | $42.75 | $42.75 | $41.90 | $41.90 | $41.90 | 1,177 |
| 2022-05-31 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2022-05-27 | $43.89 | $44.54 | $43.89 | $44.54 | $44.54 | 599 |
| 2022-05-26 | $42.99 | $43.24 | $42.99 | $43.24 | $43.24 | 435 |
| 2022-05-25 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 44 |
| 2022-05-24 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 275 |
| 2022-05-23 | $42.70 | $42.70 | $42.00 | $42.60 | $42.60 | 1,452 |
| 2022-05-20 | $42.18 | $42.21 | $42.18 | $42.21 | $42.21 | 2,903 |
| 2022-05-19 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 167 |
| 2022-05-18 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 10 |
| 2022-05-17 | $40.68 | $41.17 | $40.68 | $40.95 | $40.95 | 350 |
| 2022-05-16 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2022-05-13 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2022-05-12 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 8 |
| 2022-05-11 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 183 |
| 2022-05-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 131 |
| 2022-05-09 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 432 |
| 2022-05-06 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 111 |
| 2022-05-05 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 111 |
| 2022-05-04 | $37.39 | $39.50 | $37.39 | $39.50 | $39.50 | 306 |
| 2022-05-03 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 243 |
| 2022-05-02 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 67 |
| 2022-04-29 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 6 |
| 2022-04-28 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 1,739 |
| 2022-04-27 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 115 |
| 2022-04-26 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 404 |
| 2022-04-25 | $43.66 | $43.66 | $43.24 | $43.24 | $43.24 | 404 |
| 2022-04-22 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 87 |
| 2022-04-21 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 17 |
| 2022-04-20 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 7,104 |
| 2022-04-19 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 289 |
| 2022-04-18 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 481 |
| 2022-04-14 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 15 |
| 2022-04-13 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 150 |
| 2022-04-12 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 12 |
| 2022-04-11 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 1,000 |
| 2022-04-08 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 327 |
| 2022-04-07 | $44.89 | $45.05 | $44.89 | $45.05 | $45.05 | 327 |
| 2022-04-06 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-04-05 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 178 |
| 2022-04-04 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 246 |
| 2022-04-01 | $42.09 | $42.09 | $41.00 | $41.00 | $41.00 | 215 |
| 2022-03-31 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 110 |
| 2022-03-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 104 |
| 2022-03-29 | $37.50 | $37.96 | $37.50 | $37.50 | $37.50 | 5,508 |
| 2022-03-28 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 110 |
| 2022-03-25 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2022-03-24 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 5 |
| 2022-03-23 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 338 |
| 2022-03-22 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 1 |
| 2022-03-21 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 93 |
| 2022-03-18 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 93 |
| 2022-03-17 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 100 |
| 2022-03-16 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 50 |
| 2022-03-15 | $32.36 | $32.36 | $32.06 | $32.33 | $32.33 | 2,470 |
| 2022-03-14 | $34.13 | $34.13 | $32.80 | $32.80 | $32.80 | 3,142 |
| 2022-03-11 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 120 |
| 2022-03-10 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 2 |
| 2022-03-09 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 50 |
| 2022-03-08 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2022-03-07 | $35.22 | $35.22 | $34.74 | $34.74 | $34.74 | 2,700 |
| 2022-03-04 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 100 |
| 2022-03-03 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2022-03-02 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 11 |
| 2022-03-01 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 1,588 |
| 2022-02-28 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 324 |
| 2022-02-25 | $32.94 | $32.94 | $32.60 | $32.60 | $32.60 | 3,530 |
| 2022-02-24 | $31.03 | $31.35 | $31.03 | $31.35 | $31.35 | 1,285 |
| 2022-02-23 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 80 |
| 2022-02-22 | $33.50 | $33.52 | $32.90 | $33.04 | $33.04 | 6,263 |
| 2022-02-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 377 |
| 2022-02-17 | $35.00 | $35.00 | $34.39 | $34.39 | $34.39 | 2,546 |
| 2022-02-16 | $35.31 | $35.31 | $35.06 | $35.11 | $35.11 | 1,622 |
| 2022-02-15 | $35.21 | $35.42 | $35.21 | $35.42 | $35.42 | 2,352 |
| 2022-02-14 | $37.00 | $37.10 | $37.00 | $37.10 | $37.10 | 1,039 |
| 2022-02-11 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 10 |
| 2022-02-10 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 569 |
| 2022-02-09 | $38.10 | $38.25 | $38.01 | $38.25 | $38.25 | 2,632 |
| 2022-02-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 30 |
| 2022-02-07 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-02-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-02-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 42 |
| 2022-02-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-02-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 150 |
| 2022-01-31 | $37.72 | $39.46 | $37.72 | $39.46 | $39.46 | 675 |
| 2022-01-28 | $37.38 | $37.39 | $37.38 | $37.39 | $37.39 | 1,411 |
| 2022-01-27 | $39.47 | $39.47 | $38.83 | $39.01 | $39.01 | 2,709 |
| 2022-01-26 | $42.42 | $42.42 | $40.68 | $40.68 | $40.68 | 1,588 |
| 2022-01-25 | $39.60 | $41.08 | $39.40 | $41.08 | $41.08 | 1,345 |
| 2022-01-24 | $42.29 | $44.32 | $41.63 | $41.88 | $41.88 | 7,058 |
| 2022-01-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 252 |
| 2022-01-20 | $46.62 | $47.45 | $46.62 | $47.45 | $47.45 | 578 |
| 2022-01-19 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 0 |
| 2022-01-18 | $47.39 | $47.39 | $45.27 | $45.84 | $45.84 | 1,711 |
| 2022-01-14 | $47.53 | $47.62 | $47.53 | $47.62 | $47.62 | 1,320 |
| 2022-01-13 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 12 |
| 2022-01-12 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2022-01-11 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 5 |
| 2022-01-10 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 30 |
| 2022-01-07 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 43 |
| 2022-01-06 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 204 |
| 2022-01-05 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 2 |
| 2022-01-04 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 344 |
| 2022-01-03 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 242 |
| 2021-12-31 | $40.09 | $41.30 | $39.65 | $41.30 | $41.30 | 965 |
| 2021-12-30 | $41.15 | $41.50 | $41.10 | $41.50 | $41.50 | 2,178 |
| 2021-12-29 | $41.03 | $41.10 | $40.65 | $40.65 | $40.65 | 608 |
| 2021-12-28 | $39.32 | $40.28 | $39.32 | $40.28 | $40.28 | 225 |
| 2021-12-27 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2021-12-23 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 30 |
| 2021-12-22 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 150 |
| 2021-12-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 177 |
| 2021-12-20 | $35.50 | $35.50 | $35.02 | $35.02 | $35.02 | 669 |
| 2021-12-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 521 |
| 2021-12-16 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 389 |
| 2021-12-15 | $35.17 | $35.23 | $34.97 | $35.18 | $35.18 | 1,260 |
| 2021-12-14 | $35.00 | $35.00 | $34.96 | $34.96 | $34.96 | 330 |
| 2021-12-13 | $35.80 | $35.80 | $35.00 | $35.00 | $35.00 | 4,179 |
| 2021-12-10 | $35.01 | $35.19 | $34.85 | $34.85 | $34.85 | 859 |
| 2021-12-09 | $34.18 | $34.18 | $34.11 | $34.11 | $34.11 | 753 |
| 2021-12-08 | $33.55 | $34.06 | $33.55 | $34.06 | $34.06 | 438 |
| 2021-12-07 | $32.07 | $32.07 | $32.00 | $32.00 | $32.00 | 2,173 |
| 2021-12-06 | $31.58 | $31.58 | $31.20 | $31.20 | $31.20 | 3,891 |
| 2021-12-03 | $30.82 | $31.56 | $30.82 | $31.56 | $31.56 | 4,341 |
| 2021-12-02 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 16 |
| 2021-12-01 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 21 |
| 2021-11-30 | $33.16 | $33.16 | $32.22 | $32.72 | $32.72 | 1,010 |
| 2021-11-29 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 103 |
| 2021-11-26 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 342 |
| 2021-11-24 | $32.28 | $32.28 | $31.48 | $31.89 | $31.89 | 1,353 |
| 2021-11-23 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 66 |
| 2021-11-22 | $30.20 | $30.58 | $30.20 | $30.58 | $30.58 | 493 |
| 2021-11-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2021-11-18 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 302 |
| 2021-11-17 | $29.96 | $29.96 | $29.62 | $29.94 | $29.94 | 968 |
| 2021-11-16 | $30.15 | $30.22 | $30.15 | $30.15 | $30.15 | 766 |
| 2021-11-15 | $30.21 | $30.37 | $30.00 | $30.37 | $30.37 | 2,167 |
| 2021-11-12 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 8 |
| 2021-11-11 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 360 |
| 2021-11-10 | $27.55 | $27.55 | $27.50 | $27.52 | $27.52 | 520 |
| 2021-11-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 689 |
| 2021-11-08 | $29.39 | $29.39 | $28.70 | $28.70 | $28.70 | 865 |
| 2021-11-05 | $27.82 | $28.39 | $27.82 | $28.39 | $28.39 | 10,166 |
| 2021-11-04 | $28.55 | $28.55 | $28.00 | $28.00 | $28.00 | 1,063 |
| 2021-11-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 24 |
| 2021-11-02 | $28.99 | $28.99 | $28.14 | $28.43 | $28.43 | 2,742 |
| 2021-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 358 |
| 2021-10-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 143 |
| 2021-10-28 | $29.58 | $29.58 | $29.50 | $29.50 | $29.50 | 1,309 |
| 2021-10-27 | $29.68 | $29.68 | $29.44 | $29.44 | $29.44 | 1,215 |
| 2021-10-26 | $30.95 | $30.95 | $29.94 | $30.18 | $30.18 | 3,575 |
| 2021-10-25 | $32.10 | $32.50 | $31.78 | $32.21 | $32.21 | 1,709 |
| 2021-10-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 104 |
| 2021-10-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 445 |
| 2021-10-20 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2021-10-19 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 4 |
| 2021-10-18 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 17 |
| 2021-10-15 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 31 |
| 2021-10-14 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 90 |
| 2021-10-13 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 31 |
| 2021-10-12 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 7,500 |
| 2021-10-11 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2021-10-08 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2021-10-07 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 4,230 |
| 2021-10-06 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2021-10-05 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 833 |
| 2021-10-04 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2021-10-01 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 324 |
| 2021-09-30 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 160 |
| 2021-09-29 | $32.25 | $32.25 | $31.04 | $31.54 | $31.54 | 1,980 |
| 2021-09-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 183 |
| 2021-09-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2021-09-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2021-09-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 53 |
| 2021-09-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 8 |
| 2021-09-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2021-09-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 664 |
| 2021-09-17 | $34.23 | $36.37 | $34.23 | $36.37 | $36.37 | 255 |
| 2021-09-16 | $38.58 | $38.58 | $38.23 | $38.28 | $38.28 | 6,298 |
| 2021-09-15 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 34 |
| 2021-09-14 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 10 |
| 2021-09-13 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2021-09-10 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2021-09-09 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 2 |
| 2021-09-08 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 25 |
| 2021-09-07 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 100 |
| 2021-09-03 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2021-09-02 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 57 |
| 2021-09-01 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2021-08-31 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2021-08-30 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 550 |
| 2021-08-27 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 2,422 |
| 2021-08-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 50 |
| 2021-08-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 144 |
| 2021-08-24 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 50 |
| 2021-08-23 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 263 |
| 2021-08-20 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 225 |
| 2021-08-19 | $38.49 | $38.49 | $38.49 | $38.49 | $37.13 | 119 |
| 2021-08-18 | $41.24 | $41.24 | $41.24 | $41.24 | $39.79 | 104 |
| 2021-08-17 | $43.25 | $43.25 | $41.93 | $41.93 | $40.45 | 1,318 |
| 2021-08-16 | $44.39 | $44.39 | $44.39 | $44.39 | $42.83 | 101 |
| 2021-08-13 | $43.88 | $43.88 | $43.88 | $43.88 | $42.33 | 55 |
| 2021-08-12 | $43.88 | $43.88 | $43.88 | $43.88 | $42.33 | 0 |
| 2021-08-11 | $43.88 | $43.88 | $43.88 | $43.88 | $42.33 | 0 |
| 2021-08-10 | $43.88 | $43.88 | $43.88 | $43.88 | $42.33 | 55 |
| 2021-08-09 | $43.88 | $43.88 | $43.88 | $43.88 | $42.33 | 285 |
| 2021-08-06 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-08-05 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 2 |
| 2021-08-04 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-08-03 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 40 |
| 2021-08-02 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-07-30 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-07-29 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 36 |
| 2021-07-28 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-07-27 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-07-26 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 0 |
| 2021-07-23 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 36 |
| 2021-07-22 | $44.81 | $44.81 | $44.81 | $44.81 | $43.23 | 131 |
| 2021-07-21 | $43.00 | $43.00 | $43.00 | $43.00 | $41.48 | 2 |
| 2021-07-20 | $43.00 | $43.00 | $43.00 | $43.00 | $41.48 | 23 |
| 2021-07-19 | $42.75 | $43.00 | $42.75 | $43.00 | $41.48 | 506 |
| 2021-07-16 | $44.57 | $44.57 | $44.57 | $44.57 | $43.00 | 161 |
| 2021-07-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.27 | 219 |
| 2021-07-14 | $43.00 | $43.00 | $43.00 | $43.00 | $41.48 | 0 |
| 2021-07-13 | $43.00 | $43.00 | $43.00 | $43.00 | $41.48 | 0 |
| 2021-07-12 | $43.00 | $43.00 | $43.00 | $43.00 | $41.48 | 5 |
| 2021-07-09 | $43.00 | $43.00 | $43.00 | $43.00 | $41.48 | 1,002 |
| 2021-07-08 | $42.20 | $42.47 | $42.20 | $42.47 | $40.97 | 325 |
| 2021-07-07 | $43.09 | $43.09 | $43.09 | $43.09 | $41.57 | 16 |
| 2021-07-06 | $43.51 | $43.51 | $43.09 | $43.09 | $41.57 | 224 |
| 2021-07-02 | $41.58 | $41.58 | $41.58 | $41.58 | $40.11 | 183 |
| 2021-07-01 | $39.83 | $39.83 | $39.83 | $39.83 | $38.43 | 57 |
| 2021-06-30 | $40.18 | $40.18 | $39.83 | $39.83 | $38.43 | 262 |
| 2021-06-29 | $38.50 | $38.50 | $38.50 | $38.50 | $37.14 | 24 |
| 2021-06-28 | $38.52 | $38.52 | $38.50 | $38.50 | $37.14 | 385 |
| 2021-06-25 | $39.00 | $39.00 | $39.00 | $39.00 | $37.63 | 414 |
| 2021-06-24 | $36.47 | $36.47 | $36.47 | $36.47 | $35.18 | 4 |
| 2021-06-23 | $36.47 | $36.47 | $36.47 | $36.47 | $35.18 | 0 |
| 2021-06-22 | $36.47 | $36.47 | $36.47 | $36.47 | $35.18 | 100 |
| 2021-06-21 | $36.12 | $36.12 | $36.12 | $36.12 | $34.85 | 50 |
| 2021-06-18 | $36.12 | $36.12 | $36.12 | $36.12 | $34.85 | 26 |
| 2021-06-17 | $36.12 | $36.12 | $36.12 | $36.12 | $34.85 | 833 |
| 2021-06-16 | $38.61 | $38.61 | $38.61 | $38.61 | $37.25 | 0 |
| 2021-06-15 | $38.61 | $38.61 | $38.61 | $38.61 | $37.25 | 309 |
| 2021-06-14 | $37.66 | $37.66 | $37.66 | $37.66 | $36.33 | 215 |
| 2021-06-11 | $37.22 | $37.22 | $37.22 | $37.22 | $35.91 | 5 |
| 2021-06-10 | $37.22 | $37.22 | $37.22 | $37.22 | $35.91 | 31 |
| 2021-06-09 | $37.22 | $37.22 | $37.22 | $37.22 | $35.91 | 10 |
| 2021-06-08 | $36.46 | $37.22 | $36.46 | $37.22 | $35.91 | 2,848 |
| 2021-06-07 | $37.00 | $37.45 | $37.00 | $37.45 | $36.13 | 2,750 |
| 2021-06-04 | $37.20 | $37.20 | $37.20 | $37.20 | $35.89 | 23 |
| 2021-06-03 | $38.35 | $38.35 | $37.20 | $37.20 | $35.89 | 1,820 |
| 2021-06-02 | $36.55 | $36.55 | $36.55 | $36.55 | $35.26 | 2 |
| 2021-06-01 | $36.00 | $36.55 | $36.00 | $36.55 | $35.26 | 1,031 |
| 2021-05-28 | $35.05 | $35.05 | $35.05 | $35.05 | $33.81 | 101 |
| 2021-05-27 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 9 |
| 2021-05-26 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 25 |
| 2021-05-25 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 6,003 |
| 2021-05-24 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 0 |
| 2021-05-21 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 202 |
| 2021-05-20 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 17 |
| 2021-05-19 | $35.74 | $35.74 | $34.51 | $34.51 | $33.29 | 2,369 |
| 2021-05-18 | $35.00 | $35.51 | $35.00 | $35.51 | $34.26 | 810 |
| 2021-05-17 | $35.32 | $35.32 | $35.32 | $35.32 | $34.08 | 312 |
| 2021-05-14 | $35.64 | $35.64 | $35.64 | $35.64 | $34.38 | 26 |
| 2021-05-13 | $35.64 | $35.64 | $35.64 | $35.64 | $34.38 | 343 |
| 2021-05-12 | $37.47 | $37.47 | $37.47 | $37.47 | $36.15 | 46 |
| 2021-05-11 | $37.47 | $37.47 | $37.47 | $37.47 | $36.15 | 3 |
| 2021-05-10 | $37.47 | $37.47 | $37.47 | $37.47 | $36.15 | 50 |
| 2021-05-07 | $37.47 | $37.47 | $37.47 | $37.47 | $36.15 | 7 |
| 2021-05-06 | $37.18 | $37.47 | $36.99 | $37.47 | $36.15 | 441 |
| 2021-05-05 | $37.13 | $37.13 | $37.13 | $37.13 | $35.82 | 1 |
| 2021-05-04 | $36.54 | $37.13 | $35.95 | $37.13 | $35.82 | 1,266 |
| 2021-05-03 | $36.92 | $36.92 | $36.92 | $36.92 | $35.61 | 15 |
| 2021-04-30 | $36.92 | $36.92 | $36.92 | $36.92 | $35.61 | 1,621 |
| 2021-04-29 | $35.70 | $35.70 | $35.70 | $35.70 | $34.44 | 0 |
| 2021-04-28 | $35.70 | $35.70 | $35.70 | $35.70 | $34.44 | 72 |
| 2021-04-27 | $35.70 | $35.70 | $35.70 | $35.70 | $34.44 | 1,800 |
| 2021-04-26 | $35.70 | $35.70 | $35.70 | $35.70 | $34.44 | 2,349 |
| 2021-04-23 | $35.58 | $36.00 | $35.58 | $36.00 | $34.73 | 547 |
| 2021-04-22 | $34.88 | $34.88 | $34.88 | $34.88 | $33.65 | 1,010 |
| 2021-04-21 | $34.73 | $34.73 | $34.61 | $34.61 | $33.39 | 691 |
| 2021-04-20 | $34.94 | $34.94 | $33.95 | $33.95 | $32.75 | 10,866 |
| 2021-04-19 | $33.35 | $33.93 | $33.35 | $33.68 | $32.49 | 1,819 |
| 2021-04-16 | $33.15 | $33.66 | $33.15 | $33.66 | $32.47 | 207 |
| 2021-04-15 | $35.10 | $35.55 | $35.10 | $35.52 | $34.27 | 844 |
| 2021-04-14 | $34.29 | $34.29 | $33.54 | $33.54 | $32.36 | 1,240 |
| 2021-04-13 | $31.45 | $31.45 | $31.45 | $31.45 | $30.34 | 64 |
| 2021-04-12 | $30.75 | $31.45 | $30.75 | $31.45 | $30.34 | 653 |
| 2021-04-09 | $31.78 | $31.78 | $31.02 | $31.02 | $29.93 | 626 |
| 2021-04-08 | $29.79 | $29.79 | $29.79 | $29.79 | $28.74 | 14 |
| 2021-04-07 | $29.79 | $29.79 | $29.79 | $29.79 | $28.74 | 0 |
| 2021-04-06 | $29.79 | $29.79 | $29.79 | $29.79 | $28.74 | 145 |
| 2021-04-05 | $30.36 | $30.36 | $29.79 | $29.79 | $28.74 | 1,534 |
| 2021-04-01 | $28.19 | $28.19 | $28.19 | $28.19 | $27.20 | 0 |
| 2021-03-31 | $28.19 | $28.19 | $28.19 | $28.19 | $27.20 | 3 |
| 2021-03-30 | $28.19 | $28.19 | $28.19 | $28.19 | $27.20 | 2,502 |
| 2021-03-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.53 | 0 |
| 2021-03-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.53 | 0 |
| 2021-03-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.53 | 100 |
| 2021-03-24 | $27.76 | $28.22 | $27.76 | $28.22 | $27.23 | 201 |
| 2021-03-23 | $29.45 | $29.45 | $29.45 | $29.45 | $28.41 | 4 |
| 2021-03-22 | $29.22 | $29.46 | $29.22 | $29.45 | $28.41 | 1,651 |
| 2021-03-19 | $29.93 | $30.41 | $29.93 | $30.41 | $29.34 | 2,050 |
| 2021-03-18 | $30.38 | $30.38 | $30.38 | $30.38 | $29.31 | 1,523 |
| 2021-03-17 | $29.99 | $29.99 | $29.99 | $29.99 | $28.93 | 24 |
| 2021-03-16 | $29.99 | $29.99 | $29.99 | $29.99 | $28.93 | 154 |
| 2021-03-15 | $31.38 | $31.38 | $30.52 | $30.52 | $29.44 | 2,266 |
| 2021-03-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.39 | 2,020 |
| 2021-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 0 |
| 2021-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 21 |
| 2021-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 300 |
| 2021-03-08 | $29.16 | $29.16 | $29.16 | $29.16 | $28.13 | 0 |
| 2021-03-05 | $29.77 | $29.77 | $29.16 | $29.16 | $28.13 | 610 |
| 2021-03-04 | $30.53 | $30.53 | $30.53 | $30.53 | $29.45 | 0 |
| 2021-03-03 | $30.76 | $30.76 | $30.43 | $30.53 | $29.45 | 1,420 |
| 2021-03-02 | $30.04 | $30.42 | $30.04 | $30.32 | $29.25 | 2,114 |
| 2021-03-01 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 1,185 |
| 2021-02-26 | $31.15 | $31.15 | $31.15 | $31.15 | $30.05 | 0 |
| 2021-02-25 | $32.21 | $32.21 | $32.21 | $32.21 | $31.07 | 203 |
| 2021-02-24 | $31.64 | $31.64 | $31.64 | $31.64 | $30.52 | 649 |
| 2021-02-23 | $31.64 | $31.64 | $31.64 | $31.64 | $30.52 | 0 |
| 2021-02-22 | $30.55 | $31.64 | $30.55 | $31.64 | $30.52 | 649 |
| 2021-02-19 | $29.64 | $29.64 | $29.64 | $29.64 | $28.60 | 127 |
| 2021-02-18 | $29.64 | $29.64 | $29.64 | $29.64 | $27.87 | 320 |
| 2021-02-17 | $29.31 | $29.31 | $29.31 | $29.31 | $27.56 | 1,054 |
| 2021-02-16 | $29.55 | $29.55 | $29.01 | $29.31 | $27.56 | 1,054 |
| 2021-02-12 | $28.41 | $28.41 | $28.41 | $28.41 | $26.71 | 100 |
| 2021-02-11 | $28.25 | $28.25 | $28.25 | $28.25 | $26.56 | 0 |
| 2021-02-10 | $28.25 | $28.25 | $28.25 | $28.25 | $26.56 | 222 |
| 2021-02-09 | $28.25 | $28.25 | $28.25 | $28.25 | $26.56 | 222 |
| 2021-02-08 | $28.13 | $28.13 | $28.08 | $28.08 | $26.40 | 250 |
| 2021-02-05 | $27.17 | $27.17 | $27.17 | $27.17 | $25.54 | 208 |
| 2021-02-04 | $28.25 | $28.25 | $28.25 | $28.25 | $26.56 | 0 |
| 2021-02-03 | $28.25 | $28.25 | $28.25 | $28.25 | $26.56 | 0 |
| 2021-02-02 | $28.25 | $28.25 | $28.25 | $28.25 | $26.56 | 145 |
| 2021-02-01 | $26.08 | $26.08 | $26.08 | $26.08 | $24.52 | 240 |
| 2021-01-29 | $25.73 | $25.73 | $25.73 | $25.73 | $24.19 | 107 |
| 2021-01-28 | $29.76 | $29.76 | $29.76 | $29.76 | $27.98 | 23 |
| 2021-01-27 | $29.76 | $29.76 | $29.76 | $29.76 | $27.98 | 20 |
| 2021-01-26 | $29.76 | $29.76 | $29.76 | $29.76 | $27.98 | 0 |
| 2021-01-25 | $29.76 | $29.76 | $29.76 | $29.76 | $27.98 | 45 |
| 2021-01-22 | $29.76 | $29.76 | $29.76 | $29.76 | $27.98 | 101 |
| 2021-01-21 | $29.94 | $29.94 | $29.94 | $29.94 | $28.15 | 67 |
| 2021-01-20 | $29.94 | $29.94 | $29.94 | $29.94 | $28.15 | 351 |
| 2021-01-19 | $30.43 | $30.43 | $29.87 | $29.87 | $28.08 | 822 |
| 2021-01-15 | $30.43 | $30.43 | $30.43 | $30.43 | $28.61 | 20 |
| 2021-01-14 | $30.43 | $30.43 | $30.43 | $30.43 | $28.61 | 0 |
| 2021-01-13 | $30.13 | $30.43 | $30.13 | $30.43 | $28.61 | 450 |
| 2021-01-12 | $31.28 | $31.28 | $31.28 | $31.28 | $29.41 | 0 |
| 2021-01-11 | $31.28 | $31.28 | $31.28 | $31.28 | $29.41 | 79 |
| 2021-01-08 | $31.28 | $31.28 | $31.28 | $31.28 | $29.41 | 15 |
| 2021-01-07 | $30.80 | $31.28 | $30.80 | $31.28 | $29.41 | 400 |
| 2021-01-06 | $30.30 | $30.30 | $30.30 | $30.30 | $28.49 | 69 |
| 2021-01-05 | $30.30 | $30.30 | $30.30 | $30.30 | $28.49 | 109 |
| 2021-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.21 | 143 |
| 2020-12-31 | $29.48 | $29.48 | $29.48 | $29.48 | $27.72 | 170 |
| 2020-12-30 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 40 |
| 2020-12-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 0 |
| 2020-12-28 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 200 |
| 2020-12-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 0 |
| 2020-12-23 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 200 |
| 2020-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.97 | 0 |
| 2020-12-21 | $26.62 | $26.62 | $25.50 | $25.50 | $23.97 | 851 |
| 2020-12-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 0 |
| 2020-12-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 0 |
| 2020-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 8 |
| 2020-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 1 |
| 2020-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 101 |
| 2020-12-11 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 0 |
| 2020-12-10 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 7 |
| 2020-12-09 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 18 |
| 2020-12-08 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 100 |
| 2020-12-07 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 0 |
| 2020-12-04 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 0 |
| 2020-12-03 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 2 |
| 2020-12-02 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 0 |
| 2020-12-01 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 15 |
| 2020-11-30 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 0 |
| 2020-11-27 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 0 |
| 2020-11-25 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 15 |
| 2020-11-24 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 0 |
| 2020-11-23 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 85 |
| 2020-11-20 | $21.62 | $21.62 | $21.62 | $21.62 | $20.33 | 101 |
| 2020-11-19 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 0 |
| 2020-11-18 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 0 |
| 2020-11-17 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 9 |
| 2020-11-16 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 0 |
| 2020-11-13 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 100 |
| 2020-11-12 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 9 |
| 2020-11-11 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 0 |
| 2020-11-10 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 4 |
| 2020-11-09 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 0 |
| 2020-11-06 | $18.96 | $18.96 | $18.96 | $18.96 | $17.83 | 500 |
| 2020-11-05 | $17.41 | $17.41 | $17.41 | $17.41 | $16.37 | 0 |
| 2020-11-04 | $17.41 | $17.41 | $17.41 | $17.41 | $16.37 | 0 |
| 2020-11-03 | $17.41 | $17.41 | $17.41 | $17.41 | $16.37 | 136 |
| 2020-11-02 | $17.41 | $17.41 | $17.41 | $17.41 | $16.37 | 135 |
| 2020-10-30 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-29 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-28 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-27 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-26 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 100 |
| 2020-10-23 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-22 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-21 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 0 |
| 2020-10-20 | $17.69 | $17.69 | $17.69 | $17.69 | $16.63 | 300 |
| 2020-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 1 |
| 2020-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 22 |
| 2020-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 0 |
| 2020-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.92 | 100 |
| 2020-09-29 | $17.84 | $17.84 | $17.84 | $17.84 | $16.77 | 0 |
| 2020-09-28 | $17.84 | $17.84 | $17.84 | $17.84 | $16.77 | 0 |
| 2020-09-25 | $17.84 | $17.84 | $17.84 | $17.84 | $16.77 | 100 |
| 2020-09-24 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-23 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-22 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-21 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-18 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-17 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 1 |
| 2020-09-16 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-15 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-14 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 100 |
| 2020-09-11 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-10 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-09 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 0 |
| 2020-09-08 | $19.82 | $19.82 | $19.82 | $19.82 | $18.63 | 333 |
| 2020-09-04 | $20.46 | $20.46 | $20.46 | $20.46 | $19.23 | 142 |
| 2020-09-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.50 | 0 |
| 2020-09-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.50 | 0 |
| 2020-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.50 | 20 |
| 2020-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $20.50 | 0 |
| 2020-08-28 | $21.80 | $21.80 | $21.80 | $21.80 | $20.50 | 20 |
| 2020-08-27 | $21.80 | $21.80 | $21.80 | $21.80 | $20.03 | 132 |
| 2020-08-26 | $20.90 | $20.90 | $20.90 | $20.90 | $19.20 | 0 |
| 2020-08-25 | $20.89 | $20.91 | $20.89 | $20.90 | $19.20 | 400 |
| 2020-08-24 | $21.31 | $21.31 | $21.31 | $21.31 | $19.58 | 310 |
| 2020-08-21 | $20.19 | $20.19 | $20.19 | $20.19 | $18.55 | 121 |
| 2020-08-20 | $19.86 | $19.86 | $19.86 | $19.86 | $18.25 | 0 |
| 2020-08-19 | $19.86 | $19.86 | $19.86 | $19.86 | $18.25 | 180 |
| 2020-08-18 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-17 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-14 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-13 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-12 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-11 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-10 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-07 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-06 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-05 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-08-04 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 1 |
| 2020-08-03 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 0 |
| 2020-07-31 | $18.06 | $18.06 | $18.06 | $18.06 | $16.59 | 500 |
| 2020-07-30 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-29 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-28 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-27 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-24 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-23 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 100 |
| 2020-07-22 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-21 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-20 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 0 |
| 2020-07-17 | $16.60 | $16.60 | $16.60 | $16.60 | $15.25 | 100 |
| 2020-07-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.16 | 100 |
| 2020-07-15 | $16.41 | $16.41 | $16.41 | $16.41 | $15.08 | 100 |
| 2020-07-14 | $15.68 | $15.68 | $15.68 | $15.68 | $14.41 | 0 |
| 2020-07-13 | $15.68 | $15.68 | $15.68 | $15.68 | $14.41 | 0 |
| 2020-07-10 | $15.68 | $15.68 | $15.68 | $15.68 | $14.41 | 0 |
| 2020-07-09 | $15.68 | $15.68 | $15.68 | $15.68 | $14.41 | 0 |
| 2020-07-08 | $15.60 | $15.68 | $15.60 | $15.68 | $14.41 | 700 |
| 2020-07-07 | $13.77 | $13.77 | $13.77 | $13.77 | $12.65 | 0 |
| 2020-07-06 | $13.77 | $13.77 | $13.77 | $13.77 | $12.65 | 0 |
| 2020-07-02 | $13.77 | $13.77 | $13.77 | $13.77 | $12.65 | 0 |
| 2020-07-01 | $13.77 | $13.77 | $13.77 | $13.77 | $12.65 | 0 |
| 2020-06-30 | $13.77 | $13.77 | $13.77 | $13.77 | $12.65 | 0 |
| 2020-06-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.65 | 1,000 |
| 2020-06-26 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 0 |
| 2020-06-25 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 0 |
| 2020-06-24 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 0 |
| 2020-06-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 10 |
| 2020-06-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 500 |
| 2020-06-19 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-18 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-16 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-15 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-11 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 10 |
| 2020-06-10 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-09 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 0 |
| 2020-06-08 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 150 |
| 2020-06-05 | $12.39 | $12.39 | $12.39 | $12.39 | $11.38 | 0 |
| 2020-06-04 | $12.39 | $12.39 | $12.39 | $12.39 | $11.38 | 0 |
| 2020-06-03 | $12.39 | $12.39 | $12.39 | $12.39 | $11.38 | 0 |
| 2020-06-02 | $12.39 | $12.39 | $12.39 | $12.39 | $11.38 | 0 |
| 2020-06-01 | $12.39 | $12.39 | $12.39 | $12.39 | $11.38 | 0 |
| 2020-05-29 | $12.39 | $12.39 | $12.39 | $12.39 | $11.38 | 0 |
| 2020-05-28 | $12.44 | $12.44 | $12.39 | $12.39 | $11.38 | 2,000 |
| 2020-05-27 | $12.59 | $12.59 | $12.59 | $12.59 | $11.57 | 122 |
| 2020-05-26 | $12.53 | $12.61 | $12.53 | $12.57 | $11.55 | 2,180 |
| 2020-05-22 | $12.43 | $12.43 | $12.43 | $12.43 | $11.42 | 0 |
| 2020-05-21 | $12.43 | $12.43 | $12.43 | $12.43 | $11.42 | 200 |
| 2020-05-20 | $11.76 | $11.76 | $11.76 | $11.76 | $10.80 | 0 |
| 2020-05-19 | $11.76 | $11.76 | $11.76 | $11.76 | $10.80 | 0 |
| 2020-05-18 | $11.76 | $11.76 | $11.76 | $11.76 | $10.80 | 100 |
| 2020-05-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.10 | 210 |
| 2020-05-14 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-13 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-12 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-11 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-08 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-07 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-06 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 100 |
| 2020-05-05 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-04 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 0 |
| 2020-04-30 | $10.71 | $10.71 | $10.71 | $10.71 | $9.84 | 100 |
| 2020-04-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.22 | 0 |
| 2020-04-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.22 | 0 |
| 2020-04-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.22 | 0 |
| 2020-04-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.22 | 128 |
| 2020-04-23 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
| 2020-04-22 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
| 2020-04-21 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
| 2020-04-20 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
| 2020-04-17 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 100 |
| 2020-04-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-14 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-13 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-07 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-06 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-04-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-03-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-03-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-03-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-03-26 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-03-25 | $8.15 | $8.15 | $8.15 | $8.15 | $7.49 | 0 |
| 2020-03-24 | $8.15 | $8.15 | $8.12 | $8.15 | $7.49 | 400 |
| 2020-03-23 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-20 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-19 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-18 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-17 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-16 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-13 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-12 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-11 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-10 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-09 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-06 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-05 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-04 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-03 | $11.37 | $11.37 | $11.37 | $11.37 | $10.45 | 0 |
| 2020-03-02 | $11.08 | $11.37 | $11.08 | $11.37 | $10.45 | 415 |
| 2020-02-28 | $11.94 | $11.94 | $11.94 | $11.94 | $10.97 | 0 |
| 2020-02-27 | $11.94 | $11.94 | $11.94 | $11.94 | $10.97 | 0 |
| 2020-02-26 | $11.94 | $11.94 | $11.94 | $11.94 | $10.85 | 130 |
| 2020-02-25 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-24 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 30 |
| 2020-02-21 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 52 |
| 2020-02-20 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-19 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-18 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-14 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-13 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-12 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 0 |
| 2020-02-11 | $11.92 | $11.92 | $11.92 | $11.92 | $10.83 | 200 |
| 2020-02-10 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-02-07 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-02-04 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-02-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-01-31 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-01-29 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-01-28 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-01-27 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-01-24 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 0 |
| 2020-01-23 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 408 |
| 2020-01-22 | $11.79 | $11.79 | $11.79 | $11.79 | $10.71 | 0 |
| 2020-01-21 | $11.79 | $11.79 | $11.79 | $11.79 | $10.71 | 0 |
| 2020-01-17 | $11.79 | $11.79 | $11.79 | $11.79 | $10.71 | 200 |
| 2020-01-16 | $12.05 | $12.05 | $12.05 | $12.05 | $10.95 | 1,700 |
| 2020-01-15 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-14 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-13 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-10 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-09 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-08 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-07 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-06 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 0 |
| 2020-01-03 | $11.46 | $11.46 | $11.46 | $11.46 | $10.41 | 100 |
| 2020-01-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-31 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-24 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 0 |
| 2019-12-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.36 | 100 |
| 2019-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 60 |
| 2019-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-10 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-09 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 0 |
| 2019-12-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.22 | 100 |
| 2019-12-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.12 | 0 |
| 2019-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.12 | 0 |
| 2019-11-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.12 | 0 |
| 2019-11-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.12 | 0 |
| 2019-11-26 | $10.03 | $10.04 | $9.96 | $10.04 | $9.12 | 3,600 |
| 2019-11-25 | $9.84 | $9.84 | $9.84 | $9.84 | $8.94 | 500 |
| 2019-11-22 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-21 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-20 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-19 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-18 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-15 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-14 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-13 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-12 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-11 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 0 |
| 2019-11-08 | $10.14 | $10.14 | $10.14 | $10.14 | $9.21 | 100 |
| 2019-11-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-11-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-11-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-11-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-11-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-31 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 0 |
| 2019-10-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.14 | 1,000 |
| 2019-10-21 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-18 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-17 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-14 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 0 |
| 2019-10-10 | $8.50 | $8.50 | $8.50 | $8.50 | $7.72 | 150 |
| 2019-10-09 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 1 |
| 2019-10-08 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-10-07 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-10-04 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-10-03 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-10-02 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-10-01 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-30 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 1 |
| 2019-09-27 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-26 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-25 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 2 |
| 2019-09-24 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-23 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-20 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 1 |
| 2019-09-19 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-18 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-17 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 0 |
| 2019-09-16 | $9.59 | $9.59 | $9.59 | $9.59 | $8.71 | 100 |
| 2019-09-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.07 | 0 |
| 2019-09-12 | $8.89 | $8.89 | $8.89 | $8.89 | $8.07 | 0 |
| 2019-09-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.24 | 0 |
| 2019-09-10 | $9.07 | $9.07 | $9.07 | $9.07 | $8.24 | 0 |
| 2019-09-09 | $9.07 | $9.07 | $9.07 | $9.07 | $8.24 | 0 |
| 2019-09-06 | $9.07 | $9.07 | $9.07 | $9.07 | $8.24 | 0 |
| 2019-09-05 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-09-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-09-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-08-30 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 90 |
| 2019-08-29 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-08-28 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-08-27 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-08-26 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-08-23 | $9.07 | $9.07 | $9.07 | $9.07 | $8.07 | 0 |
| 2019-08-22 | $9.08 | $9.08 | $9.07 | $9.07 | $8.07 | 300 |
| 2019-08-21 | $9.13 | $9.13 | $9.13 | $9.13 | $8.13 | 0 |
| 2019-08-20 | $9.13 | $9.13 | $9.13 | $9.13 | $8.13 | 0 |
| 2019-08-19 | $9.13 | $9.13 | $9.13 | $9.13 | $8.13 | 0 |
| 2019-08-16 | $9.14 | $9.14 | $9.13 | $9.13 | $8.13 | 299 |
| 2019-08-15 | $9.22 | $9.22 | $9.22 | $9.22 | $8.21 | 100 |
| 2019-08-14 | $9.22 | $9.22 | $9.22 | $9.22 | $8.21 | 100 |
| 2019-08-13 | $9.22 | $9.22 | $9.22 | $9.22 | $8.21 | 100 |
| 2019-08-12 | $9.22 | $9.22 | $9.22 | $9.22 | $8.21 | 100 |
| 2019-08-09 | $9.80 | $9.80 | $9.70 | $9.76 | $8.69 | 4,700 |
| 2019-08-08 | $9.80 | $9.80 | $9.70 | $9.76 | $8.69 | 4,700 |
| 2019-08-07 | $9.80 | $9.80 | $9.70 | $9.76 | $8.69 | 4,690 |
| 2019-08-06 | $10.03 | $10.03 | $10.03 | $10.03 | $8.93 | 113 |
| 2019-08-05 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 20 |
| 2019-08-02 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 1,000 |
| 2019-08-01 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 1,000 |
| 2019-07-31 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 1,000 |
| 2019-07-30 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 1,000 |
| 2019-07-29 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 1,000 |
| 2019-07-26 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 0 |
| 2019-07-25 | $10.68 | $10.68 | $10.68 | $10.68 | $9.51 | 1,000 |
| 2019-07-24 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-23 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-22 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-19 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-18 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-17 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-16 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-15 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-12 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-11 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-10 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-09 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-08 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-05 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-03 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 0 |
| 2019-07-02 | $10.78 | $10.78 | $10.78 | $10.78 | $9.60 | 2,368 |
| 2019-07-01 | $10.60 | $10.60 | $10.60 | $10.60 | $9.44 | 0 |
| 2019-06-28 | $10.60 | $10.60 | $10.60 | $10.60 | $9.44 | 0 |
| 2019-06-27 | $10.60 | $10.60 | $10.59 | $10.60 | $9.44 | 2,700 |
| 2019-06-26 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-25 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-24 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-21 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-18 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-17 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-13 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-12 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-11 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 0 |
| 2019-06-10 | $9.96 | $9.96 | $9.96 | $9.96 | $8.87 | 2,600 |
| 2019-06-06 | $9.90 | $9.90 | $9.90 | $9.90 | $8.81 | 1,184 |
| 2019-06-05 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-06-03 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-31 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-30 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-29 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-28 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-24 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-23 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-22 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-21 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-20 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 50 |
| 2019-05-17 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-16 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 0 |
| 2019-05-15 | $10.27 | $10.27 | $10.27 | $10.27 | $9.14 | 285 |
| 2019-05-14 | $10.82 | $10.82 | $10.82 | $10.82 | $9.63 | 0 |
| 2019-05-13 | $10.82 | $10.82 | $10.82 | $10.82 | $9.63 | 0 |
| 2019-05-10 | $10.82 | $10.82 | $10.82 | $10.82 | $9.63 | 0 |
| 2019-05-09 | $10.82 | $10.82 | $10.82 | $10.82 | $9.63 | 0 |
| 2019-05-08 | $10.82 | $10.82 | $10.82 | $10.82 | $9.63 | 0 |
| 2019-05-07 | $10.82 | $10.82 | $10.82 | $10.82 | $9.63 | 100 |
| 2019-05-06 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-05-03 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-05-02 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-05-01 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-30 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-29 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-25 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-24 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-23 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-22 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-18 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-17 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-15 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-12 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-11 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 0 |
| 2019-04-10 | $12.07 | $12.07 | $12.07 | $12.07 | $10.74 | 1,000 |
| 2019-04-09 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-04-08 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 0 |
| 2019-04-05 | $11.74 | $11.74 | $11.74 | $11.74 | $10.45 | 1,923 |
| 2019-04-04 | $10.95 | $10.95 | $10.95 | $10.95 | $9.75 | 0 |
| 2019-04-03 | $10.95 | $10.95 | $10.95 | $10.95 | $9.75 | 0 |
| 2019-04-02 | $10.95 | $10.95 | $10.95 | $10.95 | $9.75 | 0 |
| 2019-04-01 | $10.95 | $10.95 | $10.95 | $10.95 | $9.75 | 0 |
| 2019-03-29 | $10.95 | $10.95 | $10.95 | $10.95 | $9.75 | 0 |
| 2019-03-28 | $10.95 | $10.95 | $10.95 | $10.95 | $9.75 | 1,000 |
| 2019-03-27 | $10.85 | $10.85 | $10.85 | $10.85 | $9.66 | 50 |
| 2019-03-26 | $10.85 | $10.85 | $10.85 | $10.85 | $9.66 | 0 |
| 2019-03-25 | $10.85 | $10.85 | $10.85 | $10.85 | $9.66 | 400 |
| 2019-03-22 | $11.10 | $11.10 | $11.10 | $11.10 | $9.88 | 0 |
| 2019-03-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.88 | 0 |
| 2019-03-20 | $11.10 | $11.10 | $11.10 | $11.10 | $9.88 | 406 |
| 2019-03-18 | $11.16 | $11.16 | $11.16 | $11.16 | $9.93 | 0 |
| 2019-03-14 | $11.16 | $11.16 | $11.16 | $11.16 | $9.93 | 0 |
| 2019-03-13 | $11.16 | $11.16 | $11.16 | $11.16 | $9.86 | 100 |
| 2019-03-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.99 | 100 |
| 2019-03-11 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-03-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-03-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-03-05 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-03-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-03-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-28 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-21 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 3 |
| 2019-02-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-15 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-14 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-12 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-11 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-05 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-02-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-01-31 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 0 |
| 2019-01-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.07 | 100 |
| 2019-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.72 | 0 |
| 2019-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.72 | 0 |
| 2019-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.72 | 0 |
| 2019-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.72 | 1,252 |
| 2019-01-23 | $11.82 | $11.82 | $11.82 | $11.82 | $10.45 | 0 |
| 2019-01-18 | $11.69 | $11.82 | $11.59 | $11.82 | $10.45 | 1,994 |
| 2019-01-17 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 0 |
| 2019-01-16 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 0 |
| 2019-01-15 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 0 |
| 2019-01-14 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 0 |
| 2019-01-11 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 0 |
| 2019-01-10 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 0 |
| 2019-01-09 | $11.68 | $11.68 | $11.68 | $11.68 | $10.32 | 200 |
| 2019-01-08 | $10.67 | $10.67 | $10.67 | $10.67 | $9.43 | 0 |
| 2019-01-07 | $10.67 | $10.67 | $10.67 | $10.67 | $9.43 | 1 |
| 2019-01-04 | $10.67 | $10.67 | $10.67 | $10.67 | $9.43 | 500 |
| 2019-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $8.85 | 0 |
| 2018-12-27 | $10.02 | $10.02 | $10.02 | $10.02 | $8.85 | 0 |
| 2018-12-26 | $10.02 | $10.02 | $10.02 | $10.02 | $8.85 | 0 |
| 2018-12-24 | $10.02 | $10.02 | $10.02 | $10.02 | $8.85 | 0 |
| 2018-12-21 | $10.02 | $10.02 | $10.02 | $10.02 | $8.85 | 0 |
| 2018-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $8.85 | 1,113 |
| 2018-12-18 | $11.08 | $11.08 | $11.08 | $11.08 | $9.79 | 300 |
| 2018-12-17 | $10.64 | $10.64 | $10.64 | $10.64 | $9.40 | 13 |
| 2018-12-14 | $10.64 | $10.64 | $10.64 | $10.64 | $9.40 | 0 |
| 2018-12-13 | $10.64 | $10.64 | $10.64 | $10.64 | $9.40 | 211 |
| 2018-12-12 | $10.18 | $10.18 | $10.02 | $10.02 | $8.85 | 350 |
| 2018-12-11 | $10.52 | $10.52 | $10.18 | $10.18 | $9.00 | 800 |
| 2018-12-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.00 | 253 |
| 2018-12-07 | $10.23 | $10.23 | $10.22 | $10.22 | $9.03 | 225 |
| 2018-12-06 | $10.62 | $10.67 | $10.39 | $10.39 | $9.18 | 670 |
| 2018-12-04 | $11.60 | $11.60 | $11.60 | $11.60 | $10.25 | 50 |
| 2018-12-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.25 | 220 |
| 2018-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.72 | 300 |
| 2018-11-29 | $10.96 | $10.96 | $10.96 | $10.96 | $9.69 | 0 |
| 2018-11-28 | $10.75 | $11.01 | $10.75 | $10.96 | $9.69 | 5,400 |
| 2018-11-27 | $10.31 | $10.32 | $10.31 | $10.32 | $9.12 | 300 |
| 2018-11-26 | $9.88 | $9.88 | $9.88 | $9.88 | $8.73 | 0 |
| 2018-11-21 | $9.49 | $9.88 | $9.49 | $9.88 | $8.73 | 3,238 |
| 2018-11-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
| 2018-11-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 1,700 |
| 2018-11-16 | $9.65 | $9.65 | $9.65 | $9.65 | $8.53 | 0 |
| 2018-11-15 | $9.65 | $9.65 | $9.65 | $9.65 | $8.53 | 3,800 |
| 2018-11-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.19 | 0 |
| 2018-11-13 | $10.40 | $10.40 | $10.40 | $10.40 | $9.19 | 100 |
| 2018-11-12 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 0 |
| 2018-11-09 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 0 |
| 2018-11-08 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 0 |
| 2018-11-07 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 0 |
| 2018-11-06 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 0 |
| 2018-11-05 | $10.85 | $10.85 | $10.85 | $10.85 | $9.59 | 0 |
| 2018-11-02 | $11.15 | $11.15 | $10.85 | $10.85 | $9.59 | 6,632 |
| 2018-11-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.03 | 0 |
| 2018-10-31 | $10.22 | $10.22 | $10.22 | $10.22 | $9.03 | 0 |
| 2018-10-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.03 | 0 |
| 2018-10-29 | $10.22 | $10.22 | $10.22 | $10.22 | $9.03 | 0 |
| 2018-10-26 | $9.96 | $10.22 | $9.47 | $10.22 | $9.03 | 3,500 |
| 2018-10-25 | $11.16 | $11.16 | $11.16 | $11.16 | $9.86 | 0 |
| 2018-10-24 | $11.16 | $11.16 | $11.16 | $11.16 | $9.86 | 0 |
| 2018-10-23 | $11.16 | $11.16 | $11.16 | $11.16 | $9.86 | 100 |
| 2018-10-22 | $10.54 | $10.54 | $10.54 | $10.54 | $9.31 | 0 |
| 2018-10-19 | $10.54 | $10.54 | $10.54 | $10.54 | $9.31 | 200 |
| 2018-10-18 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-17 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-16 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 30 |
| 2018-10-15 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-12 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-11 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-10 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-09 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-08 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 0 |
| 2018-10-05 | $11.19 | $11.19 | $11.19 | $11.19 | $9.89 | 144 |
| 2018-10-04 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 0 |
| 2018-10-03 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 14,346 |
| 2018-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 7,773 |
| 2018-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 6,061 |
| 2018-09-28 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 23,444 |
| 2018-09-27 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 125,592 |
| 2018-09-26 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 62,000 |
| 2018-09-25 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 0 |
| 2018-09-24 | $11.75 | $11.75 | $11.75 | $11.75 | $10.38 | 0 |
| 2018-09-21 | $11.71 | $11.75 | $11.71 | $11.75 | $10.38 | 2,692 |
| 2018-09-20 | $10.92 | $10.92 | $10.92 | $10.92 | $9.65 | 10 |
| 2018-09-19 | $10.92 | $10.92 | $10.92 | $10.92 | $9.65 | 0 |
| 2018-09-18 | $10.92 | $10.92 | $10.92 | $10.92 | $9.65 | 500 |
| 2018-09-17 | $10.83 | $10.83 | $10.83 | $10.83 | $9.57 | 0 |
| 2018-09-14 | $10.83 | $10.83 | $10.83 | $10.83 | $9.57 | 652 |
| 2018-09-13 | $9.96 | $9.96 | $9.96 | $9.96 | $8.80 | 0 |
| 2018-09-12 | $9.96 | $9.96 | $9.96 | $9.96 | $8.80 | 0 |
| 2018-09-11 | $9.96 | $9.96 | $9.96 | $9.96 | $8.80 | 410 |
| 2018-09-10 | $10.27 | $10.27 | $10.27 | $10.27 | $9.08 | 100 |
| 2018-09-07 | $10.45 | $10.45 | $10.45 | $10.45 | $9.23 | 102 |
| 2018-09-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.27 | 19 |
| 2018-09-05 | $10.49 | $10.49 | $10.49 | $10.49 | $9.27 | 100 |
| 2018-09-04 | $11.51 | $11.51 | $11.51 | $11.51 | $10.17 | 0 |
| 2018-08-31 | $11.51 | $11.51 | $11.51 | $11.51 | $10.17 | 0 |
| 2018-08-30 | $11.51 | $11.51 | $11.51 | $11.51 | $10.17 | 0 |
| 2018-08-29 | $11.51 | $11.51 | $11.51 | $11.51 | $9.95 | 0 |
| 2018-08-28 | $11.51 | $11.51 | $11.51 | $11.51 | $9.95 | 200,322 |
| 2018-08-27 | $11.32 | $11.32 | $11.32 | $11.32 | $9.79 | 40,746 |
| 2018-08-24 | $10.96 | $10.96 | $10.96 | $10.96 | $9.47 | 0 |
| 2018-08-23 | $10.96 | $10.96 | $10.96 | $10.96 | $9.47 | 0 |
| 2018-08-22 | $10.96 | $10.96 | $10.96 | $10.96 | $9.47 | 0 |
| 2018-08-21 | $10.95 | $10.96 | $10.95 | $10.96 | $9.47 | 500 |
| 2018-08-20 | $10.43 | $10.43 | $10.43 | $10.43 | $9.02 | 60 |
| 2018-08-17 | $10.43 | $10.43 | $10.43 | $10.43 | $9.02 | 0 |
| 2018-08-16 | $10.43 | $10.43 | $10.43 | $10.43 | $9.02 | 500 |
| 2018-08-15 | $10.91 | $10.91 | $10.91 | $10.91 | $9.43 | 0 |
| 2018-08-14 | $10.91 | $10.91 | $10.91 | $10.91 | $9.43 | 0 |
| 2018-08-13 | $10.91 | $10.91 | $10.91 | $10.91 | $9.43 | 400 |
| 2018-08-10 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-08-09 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-08-08 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-08-07 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-08-06 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-08-03 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 60 |
| 2018-08-02 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-08-01 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-07-31 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-07-30 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-07-27 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-07-26 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 0 |
| 2018-07-25 | $12.54 | $12.54 | $12.54 | $12.54 | $10.84 | 3,000 |
| 2018-07-24 | $12.16 | $12.16 | $12.16 | $12.16 | $10.51 | 13 |
| 2018-07-23 | $12.16 | $12.16 | $12.16 | $12.16 | $10.51 | 0 |
| 2018-07-20 | $12.16 | $12.16 | $12.16 | $12.16 | $10.51 | 0 |
| 2018-07-19 | $12.16 | $12.16 | $12.16 | $12.16 | $10.51 | 100 |
| 2018-07-18 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2018-07-17 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2018-07-16 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2018-07-13 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2018-07-12 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2018-07-11 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 0 |
| 2018-07-10 | $11.47 | $11.47 | $11.47 | $11.47 | $9.91 | 1,300 |
| 2018-07-09 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 0 |
| 2018-07-06 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 0 |
| 2018-07-05 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 0 |
| 2018-07-03 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 0 |
| 2018-07-02 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 0 |
| 2018-06-29 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 0 |
| 2018-06-28 | $11.46 | $11.46 | $11.46 | $11.46 | $9.91 | 400 |
| 2018-06-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.33 | 0 |
| 2018-06-26 | $11.95 | $11.95 | $11.95 | $11.95 | $10.33 | 0 |
| 2018-06-25 | $11.95 | $11.95 | $11.95 | $11.95 | $10.33 | 0 |
| 2018-06-22 | $11.95 | $11.95 | $11.95 | $11.95 | $10.33 | 0 |
| 2018-06-21 | $11.95 | $11.95 | $11.95 | $11.95 | $10.33 | 100 |
| 2018-06-20 | $12.31 | $12.31 | $12.31 | $12.31 | $10.64 | 0 |
| 2018-06-19 | $12.31 | $12.31 | $12.31 | $12.31 | $10.64 | 0 |
| 2018-06-18 | $12.31 | $12.31 | $12.31 | $12.31 | $10.64 | 0 |
| 2018-06-15 | $12.41 | $12.41 | $12.31 | $12.31 | $10.64 | 5,700 |
| 2018-06-14 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-13 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-12 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-11 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-08 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-07 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-06 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-05 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-04 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-06-01 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-31 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-30 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-29 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-25 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-24 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-23 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-22 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-21 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-18 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-17 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-16 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-15 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-14 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 0 |
| 2018-05-11 | $14.39 | $14.39 | $14.39 | $14.39 | $12.44 | 205 |
| 2018-05-10 | $15.28 | $15.28 | $15.28 | $15.28 | $13.21 | 295 |
| 2018-05-09 | $14.85 | $14.85 | $14.85 | $14.85 | $12.84 | 0 |
| 2018-05-08 | $14.85 | $14.85 | $14.85 | $14.85 | $12.84 | 0 |
| 2018-05-07 | $14.85 | $14.85 | $14.85 | $14.85 | $12.84 | 600 |
| 2018-05-04 | $14.88 | $14.88 | $14.88 | $14.88 | $12.86 | 0 |
| 2018-05-03 | $14.88 | $14.88 | $14.88 | $14.88 | $12.86 | 100 |
| 2018-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-30 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 60 |
| 2018-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 0 |
| 2018-04-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.24 | 300 |
| 2018-04-11 | $12.62 | $12.62 | $12.62 | $12.62 | $10.91 | 0 |
| 2018-04-10 | $12.62 | $12.62 | $12.62 | $12.62 | $10.91 | 0 |
| 2018-04-09 | $12.62 | $12.62 | $12.62 | $12.62 | $10.91 | 200 |
| 2018-04-06 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-04-05 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-04-04 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-04-03 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-04-02 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-29 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-28 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-27 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-26 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-23 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-22 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-21 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-20 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-19 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-16 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-15 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-14 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-13 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-12 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-09 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-08 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-07 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-06 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-05 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-02 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 0 |
| 2018-03-01 | $14.21 | $14.21 | $14.21 | $14.21 | $12.28 | 1,600 |
| 2018-02-28 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-27 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-26 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 50 |
| 2018-02-23 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-22 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-21 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-20 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-16 | $14.85 | $14.85 | $14.85 | $14.85 | $12.83 | 0 |
| 2018-02-15 | $14.85 | $14.85 | $14.85 | $14.85 | $12.69 | 0 |
| 2018-02-14 | $14.85 | $14.85 | $14.85 | $14.85 | $12.69 | 0 |
| 2018-02-13 | $14.85 | $14.85 | $14.85 | $14.85 | $12.69 | 0 |
| 2018-02-12 | $14.85 | $14.85 | $14.85 | $14.85 | $12.69 | 500 |
| 2018-02-09 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-02-08 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-02-07 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-02-06 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-02-05 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-02-02 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-02-01 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-01-31 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 0 |
| 2018-01-30 | $15.12 | $15.12 | $15.12 | $15.12 | $12.92 | 300 |
| 2018-01-29 | $15.85 | $15.85 | $15.85 | $15.85 | $13.54 | 0 |
| 2018-01-26 | $15.85 | $15.85 | $15.85 | $15.85 | $13.54 | 1,300 |
| 2018-01-25 | $15.97 | $15.97 | $15.97 | $15.97 | $13.65 | 0 |
| 2018-01-24 | $15.97 | $15.97 | $15.97 | $15.97 | $13.65 | 0 |
| 2018-01-23 | $15.97 | $15.97 | $15.97 | $15.97 | $13.65 | 0 |
| 2018-01-22 | $15.97 | $15.97 | $15.97 | $15.97 | $13.65 | 0 |
| 2018-01-19 | $15.97 | $15.97 | $15.97 | $15.97 | $13.65 | 0 |
| 2018-01-18 | $15.97 | $15.97 | $15.97 | $15.97 | $13.65 | 2,500 |
| 2018-01-17 | $16.65 | $16.65 | $16.65 | $16.65 | $14.23 | 1,700 |
| 2018-01-16 | $16.98 | $16.98 | $16.98 | $16.98 | $14.51 | 100 |
| 2018-01-12 | $16.40 | $16.40 | $16.40 | $16.40 | $14.01 | 0 |
| 2018-01-11 | $16.40 | $16.40 | $16.40 | $16.40 | $14.01 | 1,000 |
| 2018-01-10 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2018-01-09 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2018-01-08 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2018-01-05 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2018-01-04 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2018-01-03 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2018-01-02 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2017-12-29 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2017-12-28 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 0 |
| 2017-12-27 | $16.22 | $16.22 | $16.22 | $16.22 | $13.86 | 200 |
| 2017-12-26 | $15.74 | $15.74 | $15.74 | $15.74 | $13.45 | 600 |
| 2017-12-22 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 0 |
| 2017-12-21 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 0 |
| 2017-12-20 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 0 |
| 2017-12-19 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 0 |
| 2017-12-18 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 0 |
| 2017-12-15 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 0 |
| 2017-12-14 | $13.65 | $13.65 | $13.65 | $13.65 | $11.66 | 1,000 |
| 2017-12-13 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-12 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-11 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-08 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-07 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-06 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-05 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-04 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-12-01 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-30 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-29 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-28 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-27 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-24 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-22 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-21 | $13.18 | $13.18 | $13.18 | $13.18 | $11.26 | 0 |
| 2017-11-20 | $13.11 | $13.18 | $13.11 | $13.18 | $11.26 | 1,200 |
| 2017-11-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.28 | 500 |
| 2017-11-16 | $13.69 | $13.69 | $13.69 | $13.69 | $11.70 | 0 |
| 2017-11-15 | $13.69 | $13.69 | $13.69 | $13.69 | $11.70 | 0 |
| 2017-11-14 | $13.92 | $13.92 | $13.69 | $13.69 | $11.70 | 800 |
| 2017-11-13 | $14.07 | $14.07 | $14.07 | $14.07 | $12.02 | 0 |
| 2017-11-10 | $14.07 | $14.07 | $14.07 | $14.07 | $12.02 | 0 |
| 2017-11-09 | $14.07 | $14.07 | $14.07 | $14.07 | $12.02 | 0 |
| 2017-11-08 | $14.07 | $14.07 | $14.07 | $14.07 | $12.02 | 0 |
| 2017-11-07 | $14.07 | $14.07 | $14.07 | $14.07 | $12.02 | 2,000 |
| 2017-11-06 | $13.41 | $13.41 | $13.41 | $13.41 | $11.46 | 0 |
| 2017-11-03 | $13.41 | $13.41 | $13.41 | $13.41 | $11.46 | 0 |
| 2017-11-02 | $13.41 | $13.41 | $13.41 | $13.41 | $11.46 | 0 |
| 2017-11-01 | $13.41 | $13.41 | $13.41 | $13.41 | $11.46 | 0 |
| 2017-10-31 | $13.41 | $13.41 | $13.41 | $13.41 | $11.46 | 1,000 |
| 2017-10-30 | $14.34 | $14.34 | $14.34 | $14.34 | $12.25 | 50 |
| 2017-10-27 | $14.34 | $14.34 | $14.34 | $14.34 | $12.25 | 0 |
| 2017-10-26 | $13.98 | $14.34 | $13.98 | $14.34 | $12.25 | 1,192 |
| 2017-10-25 | $13.93 | $13.93 | $13.93 | $13.93 | $11.90 | 0 |
| 2017-10-24 | $13.93 | $13.93 | $13.93 | $13.93 | $11.90 | 0 |
| 2017-10-23 | $13.93 | $13.93 | $13.93 | $13.93 | $11.90 | 100 |
| 2017-10-20 | $14.02 | $14.02 | $14.02 | $14.02 | $11.98 | 127 |
| 2017-10-19 | $14.57 | $14.57 | $14.57 | $14.57 | $12.45 | 0 |
| 2017-10-18 | $14.57 | $14.57 | $14.57 | $14.57 | $12.45 | 0 |
| 2017-10-17 | $14.57 | $14.57 | $14.57 | $14.57 | $12.45 | 0 |
| 2017-10-16 | $14.86 | $14.86 | $14.57 | $14.57 | $12.45 | 900 |
| 2017-10-13 | $14.02 | $14.18 | $14.02 | $14.18 | $12.12 | 700 |
| 2017-10-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-11 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-10 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-09 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-06 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-05 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-04 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-03 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-10-02 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-29 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-28 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-27 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-26 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-25 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-22 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-21 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-20 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-19 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 0 |
| 2017-09-18 | $13.02 | $13.02 | $13.02 | $13.02 | $11.13 | 200 |
| 2017-09-15 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-14 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-13 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-12 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-11 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-08 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-07 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-06 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-05 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-09-01 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-08-31 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-08-30 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-08-29 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-08-28 | $10.81 | $10.81 | $10.81 | $10.81 | $9.24 | 0 |
| 2017-08-25 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-24 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-23 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-22 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-21 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-18 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-17 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 0 |
| 2017-08-16 | $10.81 | $10.81 | $10.81 | $10.81 | $9.04 | 400 |
| 2017-08-15 | $10.72 | $10.72 | $10.72 | $10.72 | $8.97 | 0 |
| 2017-08-14 | $10.72 | $10.72 | $10.72 | $10.72 | $8.97 | 0 |
| 2017-08-11 | $10.72 | $10.72 | $10.72 | $10.72 | $8.97 | 0 |
| 2017-08-10 | $10.72 | $10.72 | $10.72 | $10.72 | $8.97 | 200 |
| 2017-08-09 | $10.42 | $10.42 | $10.42 | $10.42 | $8.72 | 0 |
| 2017-08-08 | $10.42 | $10.42 | $10.42 | $10.42 | $8.72 | 0 |
| 2017-08-07 | $10.43 | $10.43 | $10.42 | $10.42 | $8.72 | 1,300 |
| 2017-08-04 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-08-03 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-08-02 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-08-01 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-07-31 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-07-28 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-07-27 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-07-26 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-07-25 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 0 |
| 2017-07-24 | $9.37 | $9.37 | $9.37 | $9.37 | $7.84 | 1,000 |
| 2017-07-21 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-20 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-19 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-18 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-17 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-14 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-13 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-12 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-11 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-10 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-07 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-07-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-06-30 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-06-29 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 0 |
| 2017-06-28 | $7.22 | $7.22 | $7.22 | $7.22 | $6.04 | 200 |
| 2017-06-27 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-26 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-23 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-22 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-19 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-16 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-15 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-14 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-12 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-06-01 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-31 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-26 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-25 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-23 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-22 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-19 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-18 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 1 |
| 2017-05-17 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-16 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-15 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-12 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-04 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-05-01 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-28 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-27 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-26 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-25 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-19 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-18 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-17 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-12 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-04 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-04-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-31 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-29 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-28 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-27 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-23 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-22 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-17 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-16 | $8.20 | $8.20 | $8.20 | $8.20 | $6.86 | 0 |
| 2017-03-15 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-14 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 0 |
| 2017-03-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.74 | 500 |
| 2017-03-02 | $8.65 | $8.65 | $8.65 | $8.65 | $7.11 | 0 |
| 2017-03-01 | $8.65 | $8.65 | $8.65 | $8.65 | $7.11 | 0 |
| 2017-02-28 | $8.65 | $8.65 | $8.65 | $8.65 | $7.11 | 500 |
| 2017-02-27 | $9.60 | $9.60 | $9.60 | $9.60 | $7.90 | 0 |
| 2017-02-24 | $9.60 | $9.60 | $9.60 | $9.60 | $7.90 | 0 |
| 2017-02-23 | $9.60 | $9.60 | $9.60 | $9.60 | $7.90 | 0 |
| 2017-02-22 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-21 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-17 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-16 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-15 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-14 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-13 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 0 |
| 2017-02-10 | $9.60 | $9.60 | $9.60 | $9.60 | $7.78 | 100 |
| 2017-02-09 | $9.53 | $9.53 | $9.53 | $9.53 | $7.73 | 0 |
| 2017-02-08 | $9.53 | $9.53 | $9.53 | $9.53 | $7.73 | 0 |
| 2017-02-07 | $9.53 | $9.53 | $9.53 | $9.53 | $7.73 | 0 |
| 2017-02-06 | $9.53 | $9.53 | $9.53 | $9.53 | $7.73 | 0 |
| 2017-02-03 | $9.53 | $9.53 | $9.53 | $9.53 | $7.73 | 200 |
| 2017-02-02 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 305 |
| 2017-02-01 | $9.31 | $9.31 | $9.31 | $9.31 | $7.55 | 400 |
| 2017-01-31 | $9.25 | $9.25 | $9.25 | $9.25 | $7.50 | 0 |
| 2017-01-30 | $9.25 | $9.25 | $9.25 | $9.25 | $7.50 | 0 |
| 2017-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $7.50 | 200 |
| 2017-01-26 | $9.71 | $9.71 | $9.71 | $9.71 | $7.87 | 0 |
| 2017-01-25 | $9.71 | $9.71 | $9.71 | $9.71 | $7.87 | 900 |
| 2017-01-24 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-20 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-19 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-18 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-17 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-13 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-12 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-11 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-06 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-05 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-04 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-01-03 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-30 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-27 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 70 |
| 2016-12-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-20 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-19 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-16 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-15 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-14 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-13 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-12 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-08 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-07 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-06 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-05 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-02 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-12-01 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-30 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-25 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-18 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-17 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-16 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-15 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-14 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-11 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2016-11-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 1,003 |
| 2016-11-09 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-11-08 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-11-07 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-11-04 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-11-03 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-11-02 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-11-01 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-31 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-28 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-27 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-26 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-25 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-24 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-21 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 0 |
| 2016-10-20 | $8.51 | $8.51 | $8.51 | $8.51 | $6.90 | 200 |
| 2016-10-19 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-18 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-17 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-14 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-13 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-12 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-11 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-10 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-07 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-06 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-05 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-04 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 0 |
| 2016-10-03 | $8.35 | $8.35 | $8.35 | $8.35 | $6.77 | 349 |
| 2016-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $6.69 | 0 |
| 2016-09-29 | $8.25 | $8.25 | $8.25 | $8.25 | $6.69 | 0 |
| 2016-09-28 | $8.25 | $8.25 | $8.25 | $8.25 | $6.69 | 0 |
| 2016-09-27 | $8.25 | $8.25 | $8.25 | $8.25 | $6.69 | 0 |
| 2016-09-26 | $8.25 | $8.25 | $8.25 | $8.25 | $6.69 | 300 |
| 2016-09-23 | $8.34 | $8.36 | $8.34 | $8.36 | $6.77 | 600 |
| 2016-09-22 | $8.27 | $8.28 | $8.06 | $8.06 | $6.53 | 400 |
| 2016-09-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.65 | 0 |
| 2016-09-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.65 | 500 |
| 2016-09-19 | $7.99 | $7.99 | $7.99 | $7.99 | $6.48 | 0 |
| 2016-09-16 | $7.99 | $7.99 | $7.99 | $7.99 | $6.48 | 0 |
| 2016-09-15 | $7.99 | $7.99 | $7.99 | $7.99 | $6.35 | 0 |
| 2016-09-14 | $7.99 | $7.99 | $7.99 | $7.99 | $6.35 | 0 |
| 2016-09-13 | $7.99 | $7.99 | $7.99 | $7.99 | $6.35 | 100 |
| 2016-09-12 | $8.30 | $8.30 | $8.30 | $8.30 | $6.60 | 0 |
| 2016-09-09 | $8.36 | $8.36 | $8.30 | $8.30 | $6.60 | 400 |
| 2016-09-08 | $8.34 | $8.34 | $8.34 | $8.34 | $6.63 | 300 |
| 2016-09-07 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-09-06 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-09-02 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-09-01 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-08-31 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-08-30 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-08-29 | $8.04 | $8.04 | $8.04 | $8.04 | $6.39 | 0 |
| 2016-08-26 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 0 |
| 2016-08-25 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 0 |
| 2016-08-24 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 0 |
| 2016-08-23 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 0 |
| 2016-08-22 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 0 |
| 2016-08-19 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 0 |
| 2016-08-18 | $8.04 | $8.04 | $8.04 | $8.04 | $6.28 | 100 |
| 2016-08-17 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-16 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-15 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-12 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-11 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-10 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-09 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-08 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 0 |
| 2016-08-05 | $7.33 | $7.33 | $7.33 | $7.33 | $5.73 | 500 |
| 2016-08-04 | $7.27 | $7.27 | $7.27 | $7.27 | $5.68 | 349 |
| 2016-08-03 | $7.29 | $7.29 | $7.29 | $7.29 | $5.70 | 0 |
| 2016-08-02 | $7.29 | $7.29 | $7.29 | $7.29 | $5.70 | 0 |
| 2016-08-01 | $7.29 | $7.29 | $7.29 | $7.29 | $5.70 | 0 |
| 2016-07-29 | $7.29 | $7.29 | $7.29 | $7.29 | $5.70 | 0 |
| 2016-07-28 | $7.28 | $7.29 | $7.28 | $7.29 | $5.70 | 995 |
| 2016-07-27 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-26 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-25 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-22 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-21 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 70 |
| 2016-07-20 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-19 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-18 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-15 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-14 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 0 |
| 2016-07-13 | $7.16 | $7.16 | $7.16 | $7.16 | $5.59 | 500 |
| 2016-07-12 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-07-11 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-07-08 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-07-07 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-07-06 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-07-05 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-07-01 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-06-30 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-06-29 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-06-28 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-06-27 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-06-24 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 0 |
| 2016-06-23 | $6.69 | $6.69 | $6.69 | $6.69 | $5.23 | 100 |
| 2016-06-22 | $6.18 | $6.18 | $6.18 | $6.18 | $4.83 | 0 |
| 2016-06-21 | $6.18 | $6.18 | $6.18 | $6.18 | $4.83 | 0 |
| 2016-06-20 | $6.18 | $6.18 | $6.18 | $6.18 | $4.83 | 0 |
| 2016-06-17 | $6.18 | $6.18 | $6.18 | $6.18 | $4.83 | 0 |
| 2016-06-16 | $6.18 | $6.18 | $6.18 | $6.18 | $4.83 | 100 |
| 2016-06-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.31 | 0 |
| 2016-06-14 | $6.80 | $6.80 | $6.80 | $6.80 | $5.31 | 0 |
| 2016-06-13 | $6.80 | $6.80 | $6.80 | $6.80 | $5.31 | 0 |
| 2016-06-10 | $6.80 | $6.80 | $6.80 | $6.80 | $5.31 | 200 |
| 2016-06-09 | $7.02 | $7.02 | $7.02 | $7.02 | $5.48 | 215 |
| 2016-06-08 | $7.05 | $7.05 | $7.05 | $7.05 | $5.51 | 302 |
| 2016-06-07 | $6.65 | $6.67 | $6.65 | $6.67 | $5.21 | 1,417 |
| 2016-06-06 | $6.09 | $6.09 | $6.09 | $6.09 | $4.76 | 0 |
| 2016-06-03 | $6.09 | $6.09 | $6.09 | $6.09 | $4.76 | 0 |
| 2016-06-02 | $6.09 | $6.09 | $6.09 | $6.09 | $4.76 | 210 |
| 2016-06-01 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 0 |
| 2016-05-31 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 0 |
| 2016-05-27 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 0 |
| 2016-05-26 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 0 |
| 2016-05-25 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 0 |
| 2016-05-24 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 570 |
| 2016-05-23 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 0 |
| 2016-05-20 | $5.60 | $5.60 | $5.60 | $5.60 | $4.38 | 500 |
| 2016-05-19 | $5.37 | $5.37 | $5.37 | $5.37 | $4.20 | 383 |
| 2016-05-18 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-17 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-16 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-13 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-12 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-11 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-10 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-09 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-06 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-05 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-04 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-03 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-05-02 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-29 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-28 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-27 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-26 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-25 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-22 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-21 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-20 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-19 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-18 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-15 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-14 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-13 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-12 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-11 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-08 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-07 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-06 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-05 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-04 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-04-01 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-31 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-30 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-29 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-28 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-24 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-23 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-22 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-21 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-18 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-17 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-16 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-15 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-14 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-11 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-10 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-09 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
| 2016-03-08 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-03-07 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-03-04 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-03-03 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-03-02 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-03-01 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-02-29 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-02-26 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-02-25 | $2.49 | $2.49 | $2.49 | $2.49 | $1.90 | 0 |
| 2016-02-24 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-23 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-22 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-19 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-18 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-17 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-16 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-12 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-11 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-10 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-09 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-08 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-05 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-04 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-03 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-02 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-02-01 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-29 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-28 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-27 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-26 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-25 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-22 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-21 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-20 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-19 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-15 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-14 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 0 |
| 2016-01-13 | $2.49 | $2.49 | $2.49 | $2.49 | $1.86 | 500 |
| 2016-01-12 | $2.65 | $2.65 | $2.65 | $2.65 | $1.98 | 0 |
| 2016-01-11 | $2.65 | $2.65 | $2.65 | $2.65 | $1.98 | 500 |
| 2016-01-08 | $2.87 | $2.87 | $2.87 | $2.87 | $2.14 | 0 |
| 2016-01-07 | $2.87 | $2.87 | $2.87 | $2.87 | $2.14 | 0 |
| 2016-01-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.14 | 0 |
| 2016-01-05 | $2.87 | $2.87 | $2.87 | $2.87 | $2.14 | 0 |
| 2016-01-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.14 | 500 |
| 2015-12-31 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 0 |
| 2015-12-30 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 0 |
| 2015-12-29 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 0 |
| 2015-12-28 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 0 |
| 2015-12-24 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 0 |
| 2015-12-23 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 700 |
| 2015-12-22 | $2.88 | $2.88 | $2.88 | $2.88 | $2.15 | 100 |
| 2015-12-21 | $2.94 | $2.94 | $2.94 | $2.94 | $2.19 | 0 |
| 2015-12-18 | $2.94 | $2.94 | $2.94 | $2.94 | $2.19 | 200 |
| 2015-12-17 | $2.98 | $2.98 | $2.98 | $2.98 | $2.22 | 0 |
| 2015-12-16 | $2.98 | $2.98 | $2.98 | $2.98 | $2.22 | 0 |
| 2015-12-15 | $2.98 | $2.98 | $2.98 | $2.98 | $2.22 | 0 |
| 2015-12-14 | $2.98 | $2.98 | $2.98 | $2.98 | $2.22 | 0 |
| 2015-12-11 | $2.98 | $2.98 | $2.98 | $2.98 | $2.22 | 200 |
| 2015-12-10 | $3.43 | $3.43 | $3.43 | $3.43 | $2.56 | 0 |
| 2015-12-09 | $3.43 | $3.43 | $3.43 | $3.43 | $2.56 | 0 |
| 2015-12-08 | $3.43 | $3.43 | $3.43 | $3.43 | $2.56 | 0 |
| 2015-12-07 | $3.43 | $3.43 | $3.43 | $3.43 | $2.56 | 0 |
| 2015-12-04 | $3.43 | $3.43 | $3.43 | $3.43 | $2.56 | 0 |
| 2015-12-03 | $3.43 | $3.43 | $3.43 | $3.43 | $2.56 | 426 |
| 2015-12-02 | $3.52 | $3.52 | $3.52 | $3.52 | $2.63 | 0 |
| 2015-12-01 | $3.52 | $3.52 | $3.52 | $3.52 | $2.63 | 0 |
| 2015-11-30 | $3.52 | $3.52 | $3.52 | $3.52 | $2.63 | 0 |
| 2015-11-27 | $3.52 | $3.52 | $3.52 | $3.52 | $2.63 | 0 |
| 2015-11-25 | $3.53 | $3.53 | $3.52 | $3.52 | $2.63 | 426 |
| 2015-11-24 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-23 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-20 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 42,096 |
| 2015-11-17 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-16 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-13 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-11 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-10 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-09 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 0 |
| 2015-11-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.15 | 42,096 |
| 2015-11-05 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 0 |
| 2015-11-04 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 0 |
| 2015-11-03 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 0 |
| 2015-11-02 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 0 |
| 2015-10-30 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 0 |
| 2015-10-29 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 0 |
| 2015-10-28 | $3.10 | $3.15 | $3.10 | $3.15 | $2.35 | 1,000 |
| 2015-10-27 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-26 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-23 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-22 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-21 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-20 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-19 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 0 |
| 2015-10-16 | $3.34 | $3.34 | $3.34 | $3.34 | $2.49 | 200 |
| 2015-10-15 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-14 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-13 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-12 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-09 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-06 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-10-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-30 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-29 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-28 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-25 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-24 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-23 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-21 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-18 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-17 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-16 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-15 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-14 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-11 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-10 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-09 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-04 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-03 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 0 |
| 2015-09-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.05 | 862 |
| 2015-09-01 | $3.10 | $3.10 | $3.10 | $3.10 | $2.31 | 0 |
| 2015-08-31 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 0 |
| 2015-08-28 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 0 |
| 2015-08-27 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 0 |
| 2015-08-26 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 0 |
| 2015-08-25 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 0 |
| 2015-08-24 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 17 |
| 2015-08-21 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 109,828 |
| 2015-08-20 | $3.20 | $3.20 | $3.20 | $3.20 | $2.32 | 3,201 |