Olympus Corp (OCPNF) Exchange: PINK
Data as of May 3, 2024
$14.11 ($0.00) 0.00%
Olympus Corp - Daily Information
Click for more stock information on Olympus Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $14.11 |
| Previous Close | $14.11 |
| High | $14.11 |
| Low | $14.11 |
| Adjusted Open | $14.11 |
| Previous Adjusted Close | $14.11 |
| Adjusted High | $14.11 |
| Adjusted Low | $14.11 |
About Olympus Corp (OCPNF)
No Description Available
Invest in Olympus Corp (OCPNF)
Historical Stock Data for Olympus Corp (OCPNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-04-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 59 |
| 2024-04-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-04-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 219 |
| 2024-04-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 235 |
| 2024-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-04-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 53 |
| 2024-04-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2024-04-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-03-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 100 |
| 2024-03-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2024-03-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 17 |
| 2024-03-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 1,447 |
| 2024-03-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2024-03-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 123 |
| 2024-03-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 311 |
| 2024-03-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2024-03-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2024-03-14 | $14.16 | $14.16 | $14.10 | $14.10 | $13.99 | 5,100 |
| 2024-03-13 | $14.69 | $14.69 | $14.69 | $14.69 | $14.57 | 31 |
| 2024-03-12 | $14.69 | $14.69 | $14.69 | $14.69 | $14.57 | 1,146 |
| 2024-03-11 | $14.38 | $15.09 | $14.38 | $14.69 | $14.57 | 1,146 |
| 2024-03-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 83 |
| 2024-03-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 453 |
| 2024-03-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 335 |
| 2024-03-05 | $14.44 | $14.44 | $14.25 | $14.25 | $14.25 | 7,959 |
| 2024-03-04 | $13.94 | $14.50 | $13.94 | $14.50 | $14.50 | 4,847 |
| 2024-03-01 | $14.52 | $14.60 | $14.52 | $14.60 | $14.60 | 31,100 |
| 2024-02-29 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 446 |
| 2024-02-28 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 239 |
| 2024-02-27 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 88 |
| 2024-02-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-02-23 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 248 |
| 2024-02-22 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 104 |
| 2024-02-21 | $14.77 | $14.77 | $14.39 | $14.39 | $14.39 | 530 |
| 2024-02-20 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2024-02-16 | $13.90 | $14.09 | $13.90 | $14.09 | $14.09 | 23,240 |
| 2024-02-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,248 |
| 2024-02-14 | $13.48 | $13.49 | $12.94 | $13.00 | $13.00 | 1,726 |
| 2024-02-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 670 |
| 2024-02-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 23 |
| 2024-02-09 | $14.18 | $14.50 | $14.18 | $14.50 | $14.50 | 890 |
| 2024-02-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 258 |
| 2024-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 20,184 |
| 2024-02-06 | $14.52 | $14.52 | $14.28 | $14.28 | $14.28 | 1,097 |
| 2024-02-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 601 |
| 2024-02-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 213 |
| 2024-02-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 95 |
| 2024-01-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-01-30 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 86 |
| 2024-01-29 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 135 |
| 2024-01-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 122 |
| 2024-01-25 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-01-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 261 |
| 2024-01-23 | $15.13 | $15.13 | $14.93 | $15.08 | $15.08 | 947 |
| 2024-01-22 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 8,000 |
| 2024-01-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-01-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2024-01-17 | $14.74 | $14.99 | $14.74 | $14.99 | $14.99 | 2,054 |
| 2024-01-16 | $15.24 | $15.24 | $14.93 | $14.93 | $14.93 | 1,956 |
| 2024-01-12 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2024-01-11 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2024-01-10 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 193 |
| 2024-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2024-01-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 108 |
| 2024-01-04 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 114 |
| 2024-01-03 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 491 |
| 2024-01-02 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 49 |
| 2023-12-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-12-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-12-27 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 300 |
| 2023-12-26 | $13.55 | $14.21 | $13.55 | $14.21 | $14.21 | 2,350 |
| 2023-12-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 114 |
| 2023-12-21 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 11 |
| 2023-12-20 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2023-12-19 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 33 |
| 2023-12-18 | $14.72 | $14.72 | $14.22 | $14.23 | $14.23 | 1,222 |
| 2023-12-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 1,076 |
| 2023-12-14 | $14.81 | $14.87 | $14.81 | $14.87 | $14.87 | 385 |
| 2023-12-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-12-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 196 |
| 2023-12-11 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-12-08 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 2,087 |
| 2023-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5,000 |
| 2023-12-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-12-05 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 14,607 |
| 2023-12-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 837 |
| 2023-12-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 18,243 |
| 2023-11-30 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 9 |
| 2023-11-29 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 2,000 |
| 2023-11-28 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 64 |
| 2023-11-27 | $14.99 | $15.08 | $14.99 | $15.08 | $15.08 | 804 |
| 2023-11-24 | $14.43 | $14.80 | $14.43 | $14.80 | $14.80 | 522 |
| 2023-11-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 311 |
| 2023-11-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 63 |
| 2023-11-20 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2023-11-17 | $14.33 | $14.57 | $14.33 | $14.57 | $14.57 | 346 |
| 2023-11-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 81 |
| 2023-11-15 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 81 |
| 2023-11-14 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,412 |
| 2023-11-13 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-11-10 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 2 |
| 2023-11-09 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-11-08 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-11-07 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2023-11-06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 65 |
| 2023-11-03 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 100 |
| 2023-11-02 | $13.29 | $13.60 | $13.29 | $13.60 | $13.60 | 305 |
| 2023-11-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 6 |
| 2023-10-31 | $13.22 | $13.24 | $13.22 | $13.24 | $13.24 | 528 |
| 2023-10-30 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2023-10-27 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 65 |
| 2023-10-26 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 2,714 |
| 2023-10-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 125 |
| 2023-10-24 | $12.49 | $12.70 | $12.49 | $12.70 | $12.70 | 1,196 |
| 2023-10-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 5,000 |
| 2023-10-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 36 |
| 2023-10-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-10-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 353 |
| 2023-10-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-10-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,702 |
| 2023-10-13 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 245 |
| 2023-10-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-10-11 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-10-10 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1,002 |
| 2023-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,152 |
| 2023-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 175 |
| 2023-10-04 | $12.76 | $12.80 | $12.76 | $12.80 | $12.80 | 346 |
| 2023-10-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 225 |
| 2023-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 803 |
| 2023-09-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 198 |
| 2023-09-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2023-09-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3,000 |
| 2023-09-26 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 25,014 |
| 2023-09-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 6 |
| 2023-09-22 | $13.74 | $13.74 | $13.47 | $13.47 | $13.47 | 2,615 |
| 2023-09-21 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-09-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 273 |
| 2023-09-19 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 49 |
| 2023-09-18 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-09-15 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-09-14 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 39 |
| 2023-09-13 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 185 |
| 2023-09-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 800 |
| 2023-09-11 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 117 |
| 2023-09-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 81 |
| 2023-09-07 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 555 |
| 2023-09-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2023-09-05 | $13.31 | $13.69 | $13.31 | $13.69 | $13.69 | 373 |
| 2023-09-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 207 |
| 2023-08-31 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 367 |
| 2023-08-30 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2023-08-29 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2023-08-28 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 112 |
| 2023-08-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 85 |
| 2023-08-24 | $12.39 | $12.58 | $12.39 | $12.50 | $12.50 | 5,534 |
| 2023-08-23 | $12.46 | $12.65 | $12.46 | $12.65 | $12.65 | 1,159 |
| 2023-08-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-08-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 22 |
| 2023-08-18 | $12.50 | $12.50 | $12.35 | $12.35 | $12.35 | 5,225 |
| 2023-08-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 6,104 |
| 2023-08-16 | $13.40 | $13.40 | $13.00 | $13.00 | $13.00 | 941 |
| 2023-08-15 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 2 |
| 2023-08-14 | $13.50 | $13.50 | $13.38 | $13.38 | $13.38 | 5,099 |
| 2023-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 71 |
| 2023-08-10 | $13.69 | $13.80 | $13.50 | $13.50 | $13.50 | 6,002 |
| 2023-08-09 | $15.42 | $15.42 | $14.76 | $14.76 | $14.76 | 7,975 |
| 2023-08-08 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 466 |
| 2023-08-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 409 |
| 2023-08-04 | $15.93 | $15.93 | $15.46 | $15.46 | $15.46 | 768 |
| 2023-08-03 | $15.63 | $15.63 | $15.50 | $15.50 | $15.50 | 10,492 |
| 2023-08-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 39 |
| 2023-08-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-07-31 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 39 |
| 2023-07-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-07-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 78 |
| 2023-07-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-07-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-07-24 | $15.96 | $15.96 | $15.68 | $15.75 | $15.75 | 2,584 |
| 2023-07-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2023-07-20 | $15.86 | $15.90 | $15.50 | $15.90 | $15.90 | 8,549 |
| 2023-07-19 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 582 |
| 2023-07-18 | $15.83 | $15.83 | $15.63 | $15.63 | $15.63 | 376 |
| 2023-07-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-07-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 151 |
| 2023-07-13 | $16.15 | $16.33 | $16.15 | $16.33 | $16.33 | 614 |
| 2023-07-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 297 |
| 2023-07-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 19 |
| 2023-07-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-07-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 115 |
| 2023-07-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 700 |
| 2023-07-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 10,229 |
| 2023-07-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-06-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1,903 |
| 2023-06-29 | $15.78 | $15.88 | $15.58 | $15.65 | $15.65 | 1,760 |
| 2023-06-28 | $15.16 | $15.42 | $15.16 | $15.40 | $15.40 | 800 |
| 2023-06-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 89 |
| 2023-06-26 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 342 |
| 2023-06-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 317 |
| 2023-06-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 250 |
| 2023-06-21 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-06-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 611 |
| 2023-06-16 | $16.56 | $16.56 | $16.51 | $16.51 | $16.51 | 263 |
| 2023-06-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 35 |
| 2023-06-14 | $15.93 | $16.33 | $15.93 | $16.33 | $16.33 | 701 |
| 2023-06-13 | $15.93 | $15.93 | $15.75 | $15.75 | $15.75 | 429 |
| 2023-06-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 333 |
| 2023-06-09 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2023-06-08 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 3 |
| 2023-06-07 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2023-06-06 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 10 |
| 2023-06-05 | $15.85 | $15.85 | $15.84 | $15.84 | $15.84 | 539 |
| 2023-06-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 278 |
| 2023-06-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 208 |
| 2023-05-31 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 202 |
| 2023-05-30 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 210 |
| 2023-05-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-05-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 21 |
| 2023-05-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 126 |
| 2023-05-23 | $16.30 | $16.30 | $16.06 | $16.06 | $16.06 | 5,784 |
| 2023-05-22 | $16.39 | $16.55 | $16.39 | $16.55 | $16.55 | 2,988 |
| 2023-05-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1,219 |
| 2023-05-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 235 |
| 2023-05-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 1,873 |
| 2023-05-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 3,867 |
| 2023-05-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 127 |
| 2023-05-12 | $17.84 | $17.84 | $17.38 | $17.38 | $17.38 | 557 |
| 2023-05-11 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-05-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 56 |
| 2023-05-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-05-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 15 |
| 2023-05-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 339 |
| 2023-05-04 | $17.68 | $17.90 | $17.68 | $17.90 | $17.90 | 800 |
| 2023-05-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 400 |
| 2023-05-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 300 |
| 2023-05-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 101 |
| 2023-04-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 149 |
| 2023-04-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 561 |
| 2023-04-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 36 |
| 2023-04-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-04-24 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 168 |
| 2023-04-21 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2023-04-20 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 107 |
| 2023-04-19 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-04-18 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 145 |
| 2023-04-17 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-04-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-04-13 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 73 |
| 2023-04-12 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 71 |
| 2023-04-11 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 139 |
| 2023-04-10 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 160 |
| 2023-04-06 | $18.59 | $18.59 | $18.50 | $18.50 | $18.50 | 1,498 |
| 2023-04-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 276 |
| 2023-04-04 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 102 |
| 2023-04-03 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2023-03-31 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 720 |
| 2023-03-30 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 389 |
| 2023-03-29 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 0 |
| 2023-03-28 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 0 |
| 2023-03-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 100 |
| 2023-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.93 | 0 |
| 2023-03-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.93 | 0 |
| 2023-03-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 288 |
| 2023-03-21 | $17.13 | $17.61 | $17.06 | $17.61 | $17.61 | 2,403 |
| 2023-03-20 | $17.32 | $17.39 | $17.32 | $17.39 | $17.39 | 554 |
| 2023-03-17 | $16.91 | $17.05 | $16.91 | $17.05 | $17.05 | 1,908 |
| 2023-03-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 78 |
| 2023-03-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 196 |
| 2023-03-14 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 59 |
| 2023-03-13 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 84 |
| 2023-03-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 72 |
| 2023-03-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 67 |
| 2023-03-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-03-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 67 |
| 2023-03-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-02-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 114 |
| 2023-02-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 358 |
| 2023-02-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 210 |
| 2023-02-23 | $16.58 | $16.80 | $16.58 | $16.78 | $16.78 | 20,338 |
| 2023-02-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 250 |
| 2023-02-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-02-17 | $17.20 | $17.20 | $16.92 | $16.92 | $16.92 | 54,940 |
| 2023-02-16 | $17.20 | $17.45 | $17.20 | $17.45 | $17.45 | 660 |
| 2023-02-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 77 |
| 2023-02-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 111 |
| 2023-02-13 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 400 |
| 2023-02-10 | $18.66 | $18.66 | $18.26 | $18.26 | $18.26 | 842 |
| 2023-02-09 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1,521 |
| 2023-02-08 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2023-02-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 100 |
| 2023-02-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 545 |
| 2023-02-03 | $18.73 | $19.15 | $18.73 | $19.15 | $19.15 | 4,311 |
| 2023-02-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 47 |
| 2023-02-01 | $18.70 | $19.37 | $18.70 | $19.29 | $19.29 | 6,774 |
| 2023-01-31 | $18.64 | $18.81 | $18.64 | $18.81 | $18.81 | 474,856 |
| 2023-01-30 | $18.21 | $18.21 | $17.91 | $18.06 | $18.06 | 286,673 |
| 2023-01-27 | $18.35 | $18.57 | $18.35 | $18.44 | $18.44 | 15,352 |
| 2023-01-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 396 |
| 2023-01-25 | $18.45 | $18.54 | $18.42 | $18.54 | $18.54 | 756 |
| 2023-01-24 | $18.03 | $18.24 | $18.03 | $18.24 | $18.24 | 1,456 |
| 2023-01-23 | $18.61 | $18.61 | $17.95 | $18.14 | $18.14 | 7,546 |
| 2023-01-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 10,966 |
| 2023-01-19 | $18.39 | $18.58 | $18.39 | $18.58 | $18.58 | 3,049 |
| 2023-01-18 | $19.11 | $19.11 | $18.60 | $18.60 | $18.60 | 1,316 |
| 2023-01-17 | $18.18 | $18.39 | $18.18 | $18.21 | $18.21 | 1,728 |
| 2023-01-13 | $18.06 | $18.21 | $18.06 | $18.15 | $18.15 | 888 |
| 2023-01-12 | $17.66 | $17.83 | $17.66 | $17.83 | $17.83 | 1,234 |
| 2023-01-11 | $18.39 | $18.39 | $18.18 | $18.18 | $18.18 | 907 |
| 2023-01-10 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1,134 |
| 2023-01-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5,153 |
| 2023-01-06 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 2,974 |
| 2023-01-05 | $17.56 | $17.93 | $17.56 | $17.93 | $17.93 | 168,804 |
| 2023-01-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 127 |
| 2023-01-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 5,917 |
| 2022-12-30 | $17.85 | $17.95 | $17.43 | $17.81 | $17.81 | 1,941 |
| 2022-12-29 | $17.45 | $17.88 | $17.45 | $17.86 | $17.86 | 4,107 |
| 2022-12-28 | $17.50 | $17.97 | $17.33 | $17.58 | $17.58 | 22,506 |
| 2022-12-27 | $17.89 | $18.25 | $17.39 | $17.39 | $17.39 | 4,769 |
| 2022-12-23 | $17.90 | $18.75 | $17.62 | $17.62 | $17.62 | 5,499 |
| 2022-12-22 | $17.77 | $18.33 | $17.75 | $18.01 | $18.01 | 8,863 |
| 2022-12-21 | $17.99 | $18.38 | $17.99 | $18.36 | $18.36 | 5,498 |
| 2022-12-20 | $18.37 | $18.82 | $18.34 | $18.46 | $18.46 | 14,115 |
| 2022-12-19 | $18.75 | $18.87 | $18.65 | $18.86 | $18.86 | 4,971 |
| 2022-12-16 | $18.53 | $19.77 | $18.53 | $19.77 | $19.77 | 6,308 |
| 2022-12-15 | $18.99 | $19.09 | $18.90 | $18.90 | $18.90 | 94,283 |
| 2022-12-14 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 879 |
| 2022-12-13 | $19.62 | $19.68 | $19.30 | $19.55 | $19.55 | 2,529 |
| 2022-12-12 | $19.48 | $19.53 | $19.35 | $19.35 | $19.35 | 124,583 |
| 2022-12-09 | $19.32 | $19.67 | $19.32 | $19.49 | $19.49 | 9,282 |
| 2022-12-08 | $19.10 | $19.47 | $18.88 | $19.06 | $19.06 | 12,256 |
| 2022-12-07 | $19.04 | $19.04 | $17.99 | $17.99 | $17.99 | 2,975 |
| 2022-12-06 | $19.17 | $19.17 | $19.10 | $19.10 | $19.10 | 1,536 |
| 2022-12-05 | $18.78 | $19.29 | $18.78 | $19.19 | $19.19 | 4,526 |
| 2022-12-02 | $19.75 | $20.04 | $19.59 | $19.92 | $19.92 | 5,821 |
| 2022-12-01 | $20.02 | $20.38 | $20.02 | $20.38 | $20.38 | 4,144 |
| 2022-11-30 | $19.54 | $19.85 | $19.54 | $19.68 | $19.68 | 2,291 |
| 2022-11-29 | $20.22 | $20.34 | $20.19 | $20.34 | $20.34 | 787 |
| 2022-11-28 | $19.71 | $20.21 | $19.71 | $20.21 | $20.21 | 2,451 |
| 2022-11-25 | $19.62 | $20.32 | $19.62 | $20.32 | $20.32 | 2,761 |
| 2022-11-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 582 |
| 2022-11-22 | $19.28 | $19.62 | $19.28 | $19.42 | $19.42 | 4,666 |
| 2022-11-21 | $19.06 | $19.49 | $19.06 | $19.49 | $19.49 | 1,559 |
| 2022-11-18 | $18.87 | $19.35 | $18.87 | $19.15 | $19.15 | 2,605 |
| 2022-11-17 | $19.22 | $19.44 | $19.22 | $19.44 | $19.44 | 1,351 |
| 2022-11-16 | $18.95 | $19.02 | $18.95 | $19.02 | $19.02 | 1,352 |
| 2022-11-15 | $19.97 | $19.97 | $19.76 | $19.97 | $19.97 | 1,816 |
| 2022-11-14 | $19.90 | $20.29 | $19.90 | $20.29 | $20.29 | 768 |
| 2022-11-11 | $22.01 | $22.01 | $20.59 | $20.59 | $20.59 | 10,514 |
| 2022-11-10 | $20.89 | $21.18 | $20.71 | $20.71 | $20.71 | 1,461 |
| 2022-11-09 | $20.51 | $20.64 | $20.32 | $20.64 | $20.64 | 2,055 |
| 2022-11-08 | $21.06 | $21.30 | $21.06 | $21.19 | $21.19 | 16,685 |
| 2022-11-07 | $20.65 | $20.92 | $20.65 | $20.78 | $20.78 | 7,439 |
| 2022-11-04 | $20.41 | $20.41 | $19.88 | $19.88 | $19.88 | 1,768 |
| 2022-11-03 | $20.47 | $20.93 | $20.47 | $20.69 | $20.69 | 2,489 |
| 2022-11-02 | $21.93 | $21.93 | $20.51 | $20.51 | $20.51 | 1,069 |
| 2022-11-01 | $20.95 | $21.04 | $20.95 | $21.04 | $21.04 | 2,556 |
| 2022-10-31 | $21.03 | $21.03 | $20.89 | $20.89 | $20.89 | 1,006 |
| 2022-10-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1,698 |
| 2022-10-27 | $21.10 | $21.10 | $20.43 | $20.43 | $20.43 | 3,051 |
| 2022-10-26 | $20.81 | $20.86 | $20.79 | $20.80 | $20.80 | 102,444 |
| 2022-10-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 865 |
| 2022-10-24 | $19.94 | $19.94 | $19.92 | $19.92 | $19.92 | 1,124 |
| 2022-10-21 | $20.21 | $20.28 | $20.17 | $20.17 | $20.17 | 770 |
| 2022-10-20 | $20.26 | $20.26 | $20.24 | $20.24 | $20.24 | 380 |
| 2022-10-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2,214 |
| 2022-10-18 | $20.23 | $20.76 | $20.23 | $20.76 | $20.76 | 635 |
| 2022-10-17 | $20.76 | $20.76 | $20.38 | $20.38 | $20.38 | 663 |
| 2022-10-14 | $19.98 | $19.99 | $19.98 | $19.99 | $19.99 | 581 |
| 2022-10-13 | $19.81 | $20.09 | $19.81 | $20.08 | $20.08 | 1,046 |
| 2022-10-12 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 9,107 |
| 2022-10-11 | $19.58 | $19.75 | $19.58 | $19.65 | $19.65 | 3,738 |
| 2022-10-10 | $20.74 | $20.74 | $20.73 | $20.73 | $20.73 | 329 |
| 2022-10-07 | $20.64 | $21.01 | $20.38 | $20.38 | $20.38 | 81,135 |
| 2022-10-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 832 |
| 2022-10-05 | $21.01 | $21.01 | $20.76 | $20.76 | $20.76 | 3,627 |
| 2022-10-04 | $20.40 | $20.60 | $20.40 | $20.60 | $20.60 | 2,832 |
| 2022-10-03 | $20.00 | $20.19 | $19.64 | $19.64 | $19.64 | 22,479 |
| 2022-09-30 | $19.41 | $19.66 | $19.41 | $19.41 | $19.41 | 1,151 |
| 2022-09-29 | $19.18 | $19.45 | $19.18 | $19.45 | $19.45 | 714 |
| 2022-09-28 | $19.22 | $19.62 | $19.22 | $19.62 | $19.62 | 111,088 |
| 2022-09-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 59 |
| 2022-09-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 10,674 |
| 2022-09-23 | $19.68 | $19.99 | $19.64 | $19.64 | $19.64 | 1,547 |
| 2022-09-22 | $20.24 | $20.38 | $20.08 | $20.38 | $20.38 | 1,321 |
| 2022-09-21 | $19.75 | $20.63 | $19.75 | $20.35 | $20.35 | 2,130 |
| 2022-09-20 | $20.44 | $20.51 | $20.44 | $20.51 | $20.51 | 946 |
| 2022-09-19 | $20.93 | $20.99 | $20.93 | $20.99 | $20.99 | 443 |
| 2022-09-16 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 502 |
| 2022-09-15 | $20.66 | $21.31 | $20.66 | $21.03 | $21.03 | 599 |
| 2022-09-14 | $21.65 | $21.65 | $21.45 | $21.45 | $21.45 | 23,723 |
| 2022-09-13 | $21.24 | $21.62 | $21.24 | $21.62 | $21.62 | 3,134 |
| 2022-09-12 | $22.24 | $22.32 | $22.24 | $22.32 | $22.32 | 739 |
| 2022-09-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 544 |
| 2022-09-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 2,131 |
| 2022-09-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1,123 |
| 2022-09-06 | $20.18 | $20.84 | $20.18 | $20.84 | $20.84 | 945 |
| 2022-09-02 | $21.63 | $21.68 | $21.63 | $21.68 | $21.68 | 444 |
| 2022-09-01 | $21.25 | $21.25 | $21.03 | $21.03 | $21.03 | 854 |
| 2022-08-31 | $21.70 | $21.70 | $21.57 | $21.57 | $21.57 | 384 |
| 2022-08-30 | $21.24 | $21.84 | $21.24 | $21.84 | $21.84 | 367 |
| 2022-08-29 | $21.62 | $22.43 | $21.62 | $22.43 | $22.43 | 1,663 |
| 2022-08-26 | $22.29 | $22.29 | $22.04 | $22.04 | $22.04 | 546 |
| 2022-08-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1,000 |
| 2022-08-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 615 |
| 2022-08-23 | $22.59 | $24.83 | $22.59 | $24.83 | $24.83 | 1,227 |
| 2022-08-22 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 4,814 |
| 2022-08-19 | $22.37 | $22.37 | $21.81 | $21.81 | $21.81 | 669 |
| 2022-08-18 | $22.65 | $22.65 | $22.07 | $22.07 | $22.07 | 346 |
| 2022-08-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 773 |
| 2022-08-16 | $22.40 | $22.40 | $22.03 | $22.03 | $22.03 | 1,328 |
| 2022-08-15 | $20.03 | $24.50 | $19.92 | $19.92 | $19.92 | 2,296 |
| 2022-08-12 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 500,025 |
| 2022-08-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-08-10 | $21.08 | $22.03 | $21.08 | $22.03 | $22.03 | 13,600 |
| 2022-08-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 100 |
| 2022-08-08 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 100 |
| 2022-08-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-08-04 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-08-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-08-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-08-01 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-07-29 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-07-28 | $21.32 | $21.36 | $21.32 | $21.36 | $21.36 | 3,800 |
| 2022-07-27 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2022-07-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 200 |
| 2022-07-25 | $21.05 | $21.05 | $21.04 | $21.05 | $21.05 | 4,915 |
| 2022-07-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-07-21 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-07-20 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-07-19 | $19.45 | $20.31 | $19.45 | $20.31 | $20.31 | 2,020 |
| 2022-07-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2022-07-15 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1,007 |
| 2022-07-14 | $19.63 | $19.64 | $19.63 | $19.64 | $19.64 | 200 |
| 2022-07-13 | $19.48 | $19.49 | $19.48 | $19.49 | $19.49 | 300 |
| 2022-07-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 8,700 |
| 2022-07-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-07-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 100 |
| 2022-07-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-07-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2022-07-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 100 |
| 2022-07-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2022-06-30 | $20.11 | $20.41 | $20.11 | $20.41 | $20.41 | 20,500 |
| 2022-06-29 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 2,600 |
| 2022-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 400 |
| 2022-06-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-06-24 | $20.09 | $20.10 | $20.09 | $20.10 | $20.10 | 700 |
| 2022-06-23 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 9,200 |
| 2022-06-22 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 100 |
| 2022-06-21 | $20.26 | $20.31 | $20.26 | $20.31 | $20.31 | 200 |
| 2022-06-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2022-06-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2022-06-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 100 |
| 2022-06-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-06-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-06-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 46,500 |
| 2022-06-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 200 |
| 2022-06-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2022-06-07 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2022-06-06 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 2,700 |
| 2022-06-03 | $21.08 | $21.08 | $20.97 | $20.97 | $20.97 | 17,700 |
| 2022-06-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 100 |
| 2022-06-01 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 25 |
| 2022-05-31 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-05-27 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-05-26 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-05-25 | $21.03 | $21.19 | $21.03 | $21.19 | $21.19 | 380 |
| 2022-05-24 | $21.28 | $21.28 | $21.26 | $21.26 | $21.26 | 2,900 |
| 2022-05-23 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 100 |
| 2022-05-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-05-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-05-18 | $20.81 | $20.81 | $20.67 | $20.67 | $20.67 | 200 |
| 2022-05-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 18,000 |
| 2022-05-16 | $20.35 | $20.40 | $20.35 | $20.40 | $20.40 | 12,600 |
| 2022-05-13 | $21.35 | $21.35 | $21.25 | $21.25 | $21.25 | 1,296 |
| 2022-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 34,000 |
| 2022-05-11 | $17.74 | $18.00 | $17.74 | $18.00 | $18.00 | 16,900 |
| 2022-05-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 34,000 |
| 2022-05-09 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-05-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 26,400 |
| 2022-05-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-05-04 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-05-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-05-02 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 87,000 |
| 2022-04-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 100 |
| 2022-04-28 | $17.69 | $17.83 | $17.69 | $17.83 | $17.83 | 200 |
| 2022-04-27 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 7,800 |
| 2022-04-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2022-04-25 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-04-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-04-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-04-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-04-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2022-04-18 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-04-14 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-04-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-04-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 100 |
| 2022-04-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-04-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-04-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 100 |
| 2022-04-06 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-04-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 1 |
| 2022-04-04 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 100 |
| 2022-04-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 56,000 |
| 2022-03-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,600 |
| 2022-03-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-03-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.74 | 1,600 |
| 2022-03-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.64 | 100 |
| 2022-03-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 0 |
| 2022-03-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 0 |
| 2022-03-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 34,102 |
| 2022-03-22 | $18.76 | $18.76 | $18.76 | $18.76 | $18.65 | 14,901 |
| 2022-03-21 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 7,700 |
| 2022-03-18 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 0 |
| 2022-03-17 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 0 |
| 2022-03-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 0 |
| 2022-03-15 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 7,700 |
| 2022-03-14 | $17.38 | $17.38 | $17.38 | $17.38 | $17.28 | 0 |
| 2022-03-11 | $17.35 | $17.38 | $17.35 | $17.38 | $17.28 | 200 |
| 2022-03-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.03 | 600 |
| 2022-03-09 | $18.14 | $18.14 | $18.14 | $18.14 | $18.03 | 0 |
| 2022-03-08 | $18.00 | $18.14 | $18.00 | $18.14 | $18.03 | 800 |
| 2022-03-07 | $20.17 | $20.17 | $20.17 | $20.17 | $20.05 | 0 |
| 2022-03-04 | $20.17 | $20.17 | $20.17 | $20.17 | $20.05 | 1 |
| 2022-03-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.05 | 0 |
| 2022-03-02 | $20.17 | $20.17 | $20.17 | $20.17 | $20.05 | 100 |
| 2022-03-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.15 | 0 |
| 2022-02-28 | $20.21 | $20.27 | $20.21 | $20.27 | $20.15 | 200 |
| 2022-02-25 | $20.22 | $20.60 | $20.22 | $20.60 | $20.48 | 59,562 |
| 2022-02-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.32 | 19,700 |
| 2022-02-23 | $20.44 | $20.44 | $20.44 | $20.44 | $20.32 | 100 |
| 2022-02-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 2 |
| 2022-02-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 0 |
| 2022-02-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 2 |
| 2022-02-16 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 0 |
| 2022-02-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 0 |
| 2022-02-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.32 | 2 |
| 2022-02-11 | $19.43 | $19.44 | $19.43 | $19.44 | $19.32 | 200 |
| 2022-02-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 0 |
| 2022-02-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 18,000 |
| 2022-02-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 0 |
| 2022-02-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 0 |
| 2022-02-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 0 |
| 2022-02-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 0 |
| 2022-02-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 0 |
| 2022-02-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 3 |
| 2022-01-31 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 3,700 |
| 2022-01-28 | $21.01 | $21.18 | $21.01 | $21.15 | $21.02 | 19,120 |
| 2022-01-27 | $21.38 | $21.38 | $21.37 | $21.38 | $21.25 | 1,285 |
| 2022-01-26 | $21.59 | $21.59 | $21.59 | $21.59 | $21.46 | 100 |
| 2022-01-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.84 | 0 |
| 2022-01-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.84 | 0 |
| 2022-01-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.84 | 100 |
| 2022-01-20 | $20.92 | $20.92 | $20.92 | $20.92 | $20.79 | 14,300 |
| 2022-01-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 152 |
| 2022-01-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2022-01-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2022-01-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2022-01-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2022-01-11 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 1 |
| 2022-01-10 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2022-01-07 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2022-01-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2022-01-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2022-01-04 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 1 |
| 2022-01-03 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-30 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-29 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-28 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 0 |
| 2021-12-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 100 |
| 2021-12-17 | $22.16 | $22.36 | $22.16 | $22.36 | $22.23 | 200 |
| 2021-12-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.81 | 2 |
| 2021-12-15 | $21.84 | $21.95 | $21.84 | $21.94 | $21.81 | 600 |
| 2021-12-14 | $21.60 | $21.63 | $21.56 | $21.56 | $21.43 | 14,900 |
| 2021-12-13 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 0 |
| 2021-12-10 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 0 |
| 2021-12-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 0 |
| 2021-12-08 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 0 |
| 2021-12-07 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 100 |
| 2021-12-06 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-03 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-02 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-01 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-11-30 | $22.25 | $22.25 | $22.11 | $22.11 | $21.98 | 300 |
| 2021-11-29 | $22.82 | $22.82 | $22.82 | $22.82 | $22.68 | 0 |
| 2021-11-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.68 | 0 |
| 2021-11-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.68 | 0 |
| 2021-11-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.68 | 0 |
| 2021-11-22 | $22.69 | $22.82 | $22.69 | $22.82 | $22.68 | 452 |
| 2021-11-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.81 | 0 |
| 2021-11-18 | $22.29 | $22.95 | $22.29 | $22.95 | $22.81 | 2,200 |
| 2021-11-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-16 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-09 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 0 |
| 2021-11-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.32 | 100 |
| 2021-11-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-11-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-11-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-11-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 200 |
| 2021-10-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-25 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-19 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 230 |
| 2021-10-18 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-15 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-10-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-30 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-24 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 200 |
| 2021-09-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 2,500 |
| 2021-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 100 |
| 2021-09-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 2,600 |
| 2021-09-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 612,122 |
| 2021-09-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 576,700 |
| 2021-09-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-09-07 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-09-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-09-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-09-01 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-31 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 500 |
| 2021-08-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 4,000 |
| 2021-08-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-20 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-18 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-17 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-16 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 5,400 |
| 2021-08-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-12 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 133,100 |
| 2021-08-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 0 |
| 2021-08-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 100 |
| 2021-08-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-08-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-08-05 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-08-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 13,600 |
| 2021-08-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 8,500 |
| 2021-08-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 9,200 |
| 2021-07-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-27 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 15,100 |
| 2021-07-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-07-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 17,100 |
| 2021-07-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 60 |
| 2021-06-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-06-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-06-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-06-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 600 |
| 2021-06-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 52,700 |
| 2021-06-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 400 |
| 2021-06-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-06-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2021-06-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 10,100 |
| 2021-06-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 24,600 |
| 2021-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 200 |
| 2021-06-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-06-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 2,000 |
| 2021-06-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-06-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 0 |
| 2021-06-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-06-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 7,800 |
| 2021-06-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 800 |
| 2021-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-06-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 7,400 |
| 2021-06-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 29,600 |
| 2021-06-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 0 |
| 2021-05-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 0 |
| 2021-05-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 900 |
| 2021-05-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 24,100 |
| 2021-05-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 8,700 |
| 2021-05-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 500 |
| 2021-05-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 2,400 |
| 2021-05-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 68,500 |
| 2021-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 0 |
| 2021-05-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 23,300 |
| 2021-05-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 1,000 |
| 2021-05-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 2,300 |
| 2021-05-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 84,000 |
| 2021-05-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 60 |
| 2021-04-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 30,400 |
| 2021-04-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 1,600 |
| 2021-04-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 7,600 |
| 2021-04-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 6,200 |
| 2021-04-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 1,800 |
| 2021-04-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 1,500 |
| 2021-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 300 |
| 2021-04-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 100 |
| 2021-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 3,000 |
| 2021-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 0 |
| 2021-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 54,700 |
| 2021-04-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 300 |
| 2021-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 70,200 |
| 2021-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.39 | 0 |
| 2021-03-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 6,500 |
| 2021-03-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,500 |
| 2021-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 2,300 |
| 2021-03-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 791,600 |
| 2021-03-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 500 |
| 2021-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,100 |
| 2021-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 500 |
| 2021-02-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,300 |
| 2021-02-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 2,600 |
| 2021-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 4,000 |
| 2021-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,400 |
| 2021-02-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,400 |
| 2021-02-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 400 |
| 2021-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 10,000 |
| 2021-01-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,100 |
| 2021-01-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 900 |
| 2021-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 300 |
| 2021-01-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 105,000 |
| 2021-01-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 10,000 |
| 2021-01-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 10,000 |
| 2021-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 4,700 |
| 2021-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2021-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 4,700 |
| 2021-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 3,700 |
| 2021-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 3,800 |
| 2020-12-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 12,900 |
| 2020-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 3,600 |
| 2020-12-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 48,000 |
| 2020-12-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 8,800 |
| 2020-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 600 |
| 2020-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 28,800 |
| 2020-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,300 |
| 2020-12-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,100 |
| 2020-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 2,400 |
| 2020-11-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 4,000 |
| 2020-11-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 12,900 |
| 2020-11-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 266,000 |
| 2020-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 900 |
| 2020-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 500 |
| 2020-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 2,400 |
| 2020-11-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-11-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 400 |
| 2020-10-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 600 |
| 2020-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 7,900 |
| 2020-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,522 |
| 2020-09-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 1,200 |
| 2020-09-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-09-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 90,000 |
| 2020-08-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 2,200 |
| 2020-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 500 |
| 2020-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 300 |
| 2020-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 700 |
| 2020-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 0 |
| 2020-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 600 |
| 2020-07-31 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-30 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-29 | $18.43 | $18.47 | $18.43 | $18.47 | $18.27 | 1,000 |
| 2020-07-28 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-27 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-24 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-23 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 1,700 |
| 2020-07-22 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-21 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-20 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 0 |
| 2020-07-17 | $18.47 | $18.47 | $18.47 | $18.47 | $18.27 | 1,700 |
| 2020-07-16 | $18.43 | $18.47 | $18.43 | $18.47 | $18.27 | 3,900 |
| 2020-07-15 | $18.41 | $18.41 | $18.41 | $18.41 | $18.21 | 1,300 |
| 2020-07-14 | $18.41 | $18.41 | $18.41 | $18.41 | $18.21 | 0 |
| 2020-07-13 | $18.41 | $18.41 | $18.41 | $18.41 | $18.21 | 0 |
| 2020-07-10 | $18.41 | $18.41 | $18.41 | $18.41 | $18.21 | 4,900 |
| 2020-07-09 | $18.41 | $18.41 | $18.41 | $18.41 | $18.21 | 0 |
| 2020-07-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.21 | 100 |
| 2020-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.04 | 0 |
| 2020-07-06 | $17.83 | $19.25 | $17.83 | $19.25 | $19.04 | 13,100 |
| 2020-07-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 8,500 |
| 2020-07-01 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 900 |
| 2020-06-30 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 0 |
| 2020-06-29 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 0 |
| 2020-06-26 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 0 |
| 2020-06-25 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 0 |
| 2020-06-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 2,300 |
| 2020-06-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 0 |
| 2020-06-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 0 |
| 2020-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 1,200 |
| 2020-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 0 |
| 2020-06-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 2,000 |
| 2020-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 2,200 |
| 2020-06-15 | $17.67 | $17.67 | $17.67 | $17.67 | $17.48 | 0 |
| 2020-06-12 | $17.67 | $17.67 | $17.67 | $17.67 | $17.48 | 435,570 |
| 2020-06-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.48 | 400 |
| 2020-06-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-06-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 5 |
| 2020-05-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 47,500 |
| 2020-05-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 200 |
| 2020-05-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-05-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 10 |
| 2020-04-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 60 |
| 2020-04-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 124,000 |
| 2020-04-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 500 |
| 2020-04-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 1,160 |
| 2020-04-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 10,100 |
| 2020-04-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
| 2020-04-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 200 |
| 2020-04-01 | $15.73 | $15.73 | $15.73 | $15.73 | $15.56 | 4,260 |
| 2020-03-31 | $15.73 | $15.73 | $15.73 | $15.73 | $15.56 | 3,740 |
| 2020-03-30 | $15.73 | $15.73 | $15.73 | $15.73 | $15.56 | 0 |
| 2020-03-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 13,600 |
| 2020-03-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 96,000 |
| 2020-03-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 400 |
| 2020-03-20 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-19 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-18 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 1,100 |
| 2020-03-17 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-16 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 3,000 |
| 2020-03-12 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-11 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-10 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 300 |
| 2020-03-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 700 |
| 2020-03-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-03-02 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 200 |
| 2020-02-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-20 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 300 |
| 2020-02-19 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-18 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-14 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-12 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-11 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-10 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-07 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-02-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-31 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-17 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-16 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-15 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
| 2020-01-14 | $15.76 | $15.76 | $15.73 | $15.73 | $15.47 | 10,000 |
| 2020-01-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2020-01-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-31 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-30 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-27 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-26 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-23 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-19 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 300 |
| 2019-12-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-17 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-16 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 5 |
| 2019-12-12 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 300 |
| 2019-12-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-12-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-27 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-26 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-25 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-22 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-19 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-15 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-14 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-12 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2019-11-01 | $13.28 | $13.32 | $13.28 | $13.32 | $13.10 | 16,000 |
| 2019-10-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-29 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-28 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-25 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 14,000 |
| 2019-10-22 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-21 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-18 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-17 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-15 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-14 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-08 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-10-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-25 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-20 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-19 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-18 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-17 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-13 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-12 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-09-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-29 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-28 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-22 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-21 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-20 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-19 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-08-16 | $11.92 | $11.97 | $11.92 | $11.97 | $11.77 | 6,000 |
| 2019-08-15 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 6,400 |
| 2019-08-14 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 6,400 |
| 2019-08-13 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 6,400 |
| 2019-08-12 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 6,400 |
| 2019-08-09 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 6,400 |
| 2019-08-08 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 6,400 |
| 2019-08-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 1,600 |
| 2019-08-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 1,600 |
| 2019-08-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 1,600 |
| 2019-08-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 1,600 |
| 2019-08-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 1,600 |
| 2019-07-31 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 280,900 |
| 2019-07-30 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 280,900 |
| 2019-07-29 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 280,900 |
| 2019-07-26 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-22 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-19 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-18 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-16 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-15 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-12 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-11 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-08 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 0 |
| 2019-07-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.24 | 280,946 |
| 2019-07-02 | $11.54 | $11.54 | $11.43 | $11.43 | $11.24 | 3,000 |
| 2019-07-01 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-28 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-27 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-26 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-25 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-24 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-21 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-18 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-17 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-14 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-13 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-12 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-11 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 1,608 |
| 2019-06-05 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-06-03 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-31 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-30 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-29 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-28 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 5,066 |
| 2019-05-23 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-22 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-21 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-20 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-17 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-16 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-15 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-14 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-13 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-10 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-09 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 16 |
| 2019-05-07 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-06 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-03 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-02 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-05-01 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-30 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-29 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-25 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-24 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-23 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-22 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-18 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-17 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 844 |
| 2019-04-12 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-11 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-10 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-09 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 3,512 |
| 2019-04-05 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 1 |
| 2019-04-03 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-02 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-04-01 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-29 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-28 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-27 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-26 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-25 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-22 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-21 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-20 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-18 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-14 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 99 |
| 2019-03-13 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 1,468 |
| 2019-03-12 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-11 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-08 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 507 |
| 2019-03-07 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-06 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-05 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 2 |
| 2019-03-04 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-03-01 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 2 |
| 2019-02-28 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-02-27 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 0 |
| 2019-02-26 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 11,000 |
| 2019-02-25 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 417 |
| 2019-02-21 | $43.60 | $43.60 | $43.60 | $43.60 | $42.87 | 800 |
| 2019-02-20 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-15 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-14 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-13 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 1,738 |
| 2019-02-12 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-11 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-08 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-07 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-06 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-05 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 2,236 |
| 2019-02-04 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-02-01 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-31 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-30 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-29 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-28 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 643 |
| 2019-01-25 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-24 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-23 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-18 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-17 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-16 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-15 | $36.35 | $36.35 | $36.35 | $36.35 | $35.74 | 0 |
| 2019-01-14 | $36.95 | $36.95 | $36.35 | $36.35 | $35.74 | 1,600 |
| 2019-01-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.19 | 0 |
| 2019-01-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.19 | 0 |
| 2019-01-09 | $33.75 | $33.75 | $33.75 | $33.75 | $33.19 | 800 |
| 2019-01-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2019-01-07 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 7,900 |
| 2019-01-04 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 2,434 |
| 2019-01-03 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2018-12-28 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 1,405 |
| 2018-12-27 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2018-12-26 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2018-12-24 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2018-12-21 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2018-12-20 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 0 |
| 2018-12-18 | $28.35 | $28.35 | $28.35 | $28.35 | $27.88 | 100 |
| 2018-12-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.17 | 1,050 |
| 2018-12-14 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 0 |
| 2018-12-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 226 |
| 2018-12-12 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 2,192 |
| 2018-12-11 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 0 |
| 2018-12-10 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 2,400 |
| 2018-12-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 0 |
| 2018-12-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 0 |
| 2018-12-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 139 |
| 2018-11-30 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-29 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-28 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-27 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-26 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-21 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-20 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-19 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 4 |
| 2018-11-16 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-15 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 300 |
| 2018-11-14 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-13 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 0 |
| 2018-11-12 | $32.79 | $32.79 | $32.79 | $32.79 | $32.24 | 254 |
| 2018-11-09 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-11-08 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 10,670 |
| 2018-11-07 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-11-06 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 14,000 |
| 2018-11-05 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-11-02 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-11-01 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-31 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 1 |
| 2018-10-30 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-29 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-26 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 2,000 |
| 2018-10-25 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-24 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-23 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-22 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-19 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-18 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-17 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-16 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-15 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-12 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-11 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-10 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 1,626 |
| 2018-10-09 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-08 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-05 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-04 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-03 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-10-02 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 1 |
| 2018-10-01 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-28 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-27 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-26 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-25 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-24 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-21 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-20 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-19 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-18 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-17 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-14 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-13 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-12 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-11 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-10 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-07 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-06 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-05 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-09-04 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 0 |
| 2018-08-31 | $40.60 | $40.60 | $40.60 | $40.60 | $39.92 | 100 |
| 2018-08-30 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 11 |
| 2018-08-29 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-28 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-27 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-24 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-23 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-22 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-21 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-20 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-17 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-16 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-15 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-14 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 1,050 |
| 2018-08-13 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-10 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-09 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-08 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-07 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 6,889 |
| 2018-08-06 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-03 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-02 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-08-01 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-31 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-30 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-27 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-26 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 262 |
| 2018-07-25 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-24 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 55 |
| 2018-07-23 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-20 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-19 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-18 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-17 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-16 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-13 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 11 |
| 2018-07-12 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-11 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-10 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-09 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 0 |
| 2018-07-06 | $37.71 | $37.71 | $37.71 | $37.71 | $37.08 | 3,000 |
| 2018-07-05 | $37.60 | $37.60 | $37.60 | $37.60 | $36.97 | 0 |
| 2018-07-03 | $37.60 | $37.60 | $37.60 | $37.60 | $36.97 | 0 |
| 2018-07-02 | $37.60 | $37.60 | $37.60 | $37.60 | $36.97 | 0 |
| 2018-06-29 | $37.60 | $37.60 | $37.60 | $37.60 | $36.97 | 0 |
| 2018-06-28 | $37.60 | $37.60 | $37.60 | $37.60 | $36.97 | 100 |
| 2018-06-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 0 |
| 2018-06-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 0 |
| 2018-06-25 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 0 |
| 2018-06-22 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 0 |
| 2018-06-21 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 0 |
| 2018-06-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 0 |
| 2018-06-19 | $37.00 | $37.00 | $37.00 | $37.00 | $36.38 | 500 |
| 2018-06-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 1,600 |
| 2018-06-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 13,000 |
| 2018-06-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-06-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 1,395 |
| 2018-05-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-21 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 38,988 |
| 2018-05-17 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-16 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 5,762 |
| 2018-05-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 1,000 |
| 2018-05-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-03 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-02 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-05-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 10,886 |
| 2018-04-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-26 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-19 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-17 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-16 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 3,546 |
| 2018-04-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-03 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-04-02 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-03-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-03-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.35 | 0 |
| 2018-03-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-26 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-21 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-19 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 0 |
| 2018-03-16 | $39.00 | $39.00 | $39.00 | $39.00 | $38.09 | 500 |
| 2018-03-15 | $38.50 | $38.50 | $38.50 | $38.50 | $37.60 | 0 |
| 2018-03-14 | $38.50 | $38.50 | $38.50 | $38.50 | $37.60 | 0 |
| 2018-03-13 | $38.50 | $38.50 | $38.50 | $38.50 | $37.60 | 0 |
| 2018-03-12 | $38.50 | $38.50 | $38.50 | $38.50 | $37.60 | 0 |
| 2018-03-09 | $38.50 | $38.50 | $38.50 | $38.50 | $37.60 | 300 |
| 2018-03-08 | $38.61 | $38.61 | $38.61 | $38.61 | $37.71 | 0 |
| 2018-03-07 | $38.61 | $38.61 | $38.61 | $38.61 | $37.71 | 0 |
| 2018-03-06 | $38.61 | $38.61 | $38.61 | $38.61 | $37.71 | 0 |
| 2018-03-05 | $38.61 | $38.61 | $38.61 | $38.61 | $37.71 | 0 |
| 2018-03-02 | $38.61 | $38.61 | $38.61 | $38.61 | $37.71 | 300 |
| 2018-03-01 | $39.82 | $39.82 | $39.82 | $39.82 | $38.89 | 0 |
| 2018-02-28 | $39.82 | $39.82 | $39.82 | $39.82 | $38.89 | 0 |
| 2018-02-27 | $39.82 | $39.82 | $39.82 | $39.82 | $38.89 | 0 |
| 2018-02-26 | $39.78 | $39.82 | $39.78 | $39.82 | $38.89 | 4,400 |
| 2018-02-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-16 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-15 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-14 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-12 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-09 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 55 |
| 2018-02-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-07 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-06 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-05 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-02-01 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-31 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-30 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-29 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-25 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-24 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-19 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-18 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-17 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-16 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-12 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-11 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 3,000 |
| 2018-01-10 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-09 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-05 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-04 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-03 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2018-01-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-29 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-19 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-18 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-15 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-14 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-12 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-11 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-07 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 2,000 |
| 2017-12-06 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-05 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-04 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-12-01 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-30 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-29 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-24 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-17 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-15 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-14 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-10 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-09 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-07 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-06 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-03 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-11-01 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-10-31 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-10-30 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-10-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-10-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 0 |
| 2017-10-25 | $35.90 | $35.90 | $35.90 | $35.90 | $35.06 | 161 |
| 2017-10-24 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-23 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-20 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-19 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-18 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-17 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-16 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-13 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-06 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-05 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-04 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 49 |
| 2017-10-03 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-10-02 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-29 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-28 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-27 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-26 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 4,923 |
| 2017-09-25 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-22 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-21 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-20 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-19 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-18 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-15 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-14 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-13 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-12 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-11 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-08 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 0 |
| 2017-09-07 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 4,189 |
| 2017-09-06 | $34.75 | $34.75 | $34.75 | $34.75 | $33.94 | 300 |
| 2017-09-05 | $34.50 | $34.50 | $34.50 | $34.50 | $33.69 | 0 |
| 2017-09-01 | $34.50 | $34.50 | $34.50 | $34.50 | $33.69 | 0 |
| 2017-08-31 | $34.50 | $34.50 | $34.50 | $34.50 | $33.69 | 0 |
| 2017-08-30 | $34.50 | $34.50 | $34.50 | $34.50 | $33.69 | 0 |
| 2017-08-29 | $34.50 | $34.50 | $34.50 | $34.50 | $33.69 | 231 |
| 2017-08-28 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-25 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-24 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-23 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-22 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-21 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-18 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-17 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-16 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-15 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-14 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-11 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-10 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-09 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-08 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 1,500 |
| 2017-08-07 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-04 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 400 |
| 2017-08-03 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-02 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-08-01 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-31 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-28 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-27 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-26 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-25 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-24 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 1 |
| 2017-07-21 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-20 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-19 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-18 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-17 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 201 |
| 2017-07-14 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-13 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-12 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-11 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-10 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-07 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-05 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-07-03 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-30 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-29 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-28 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-27 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-26 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-23 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-22 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-21 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-20 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-19 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-16 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-15 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-14 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-13 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-12 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-09 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-08 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 0 |
| 2017-06-07 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 28 |
| 2017-06-06 | $37.05 | $37.05 | $37.05 | $37.05 | $36.18 | 300 |
| 2017-06-05 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-06-02 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-06-01 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-31 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-30 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-26 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-25 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-24 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-23 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-22 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-19 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-18 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-17 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-16 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-15 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-12 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-11 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-10 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-09 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-08 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-05 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-04 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-03 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-02 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-05-01 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-28 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-27 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-26 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-25 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-24 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-21 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-20 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-19 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-18 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 0 |
| 2017-04-17 | $36.70 | $36.70 | $36.70 | $36.70 | $35.84 | 423 |
| 2017-04-13 | $36.75 | $36.75 | $36.75 | $36.75 | $35.89 | 0 |
| 2017-04-12 | $36.75 | $36.75 | $36.75 | $36.75 | $35.89 | 0 |
| 2017-04-11 | $36.75 | $36.75 | $36.75 | $36.75 | $35.89 | 0 |
| 2017-04-10 | $36.75 | $36.75 | $36.75 | $36.75 | $35.89 | 0 |
| 2017-04-07 | $36.75 | $36.75 | $36.75 | $36.75 | $35.89 | 0 |
| 2017-04-06 | $36.75 | $36.75 | $36.75 | $36.75 | $35.89 | 285 |
| 2017-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.18 | 0 |
| 2017-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.18 | 0 |
| 2017-04-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.18 | 0 |
| 2017-03-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.18 | 0 |
| 2017-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.18 | 0 |
| 2017-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.18 | 0 |
| 2017-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-21 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-13 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 0 |
| 2017-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.94 | 200 |
| 2017-03-02 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-03-01 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-28 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-27 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-24 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-23 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-22 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-21 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 0 |
| 2017-02-17 | $34.45 | $34.45 | $34.45 | $34.45 | $33.41 | 100 |
| 2017-02-16 | $35.40 | $35.40 | $35.40 | $35.40 | $34.33 | 0 |
| 2017-02-15 | $35.40 | $35.40 | $35.40 | $35.40 | $34.33 | 0 |
| 2017-02-14 | $35.40 | $35.40 | $35.40 | $35.40 | $34.33 | 0 |
| 2017-02-13 | $35.20 | $35.40 | $35.20 | $35.40 | $34.33 | 1,200 |
| 2017-02-10 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-09 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-08 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-07 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-06 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-03 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-02 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-02-01 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-31 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-30 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-27 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-26 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-25 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-24 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-23 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-20 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-19 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-18 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 0 |
| 2017-01-17 | $34.60 | $34.60 | $34.60 | $34.60 | $33.55 | 700 |
| 2017-01-13 | $35.20 | $35.20 | $35.20 | $35.20 | $34.13 | 0 |
| 2017-01-12 | $35.20 | $35.20 | $35.20 | $35.20 | $34.13 | 0 |
| 2017-01-11 | $35.20 | $35.20 | $35.20 | $35.20 | $34.13 | 0 |
| 2017-01-10 | $35.20 | $35.20 | $35.20 | $35.20 | $34.13 | 0 |
| 2017-01-09 | $35.20 | $35.20 | $35.20 | $35.20 | $34.13 | 200 |
| 2017-01-06 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2017-01-05 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2017-01-04 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2017-01-03 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-30 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-29 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-28 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-27 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-23 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-22 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-21 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-20 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-19 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-16 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-15 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-14 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-13 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-12 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-09 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-08 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 78 |
| 2016-12-07 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-06 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-05 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-02 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-12-01 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-30 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-29 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-28 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-25 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-23 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-22 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-21 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-18 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-17 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-16 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-15 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-14 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-11 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-10 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-09 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-08 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-07 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-04 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 0 |
| 2016-11-03 | $34.74 | $34.74 | $34.74 | $34.74 | $33.68 | 700 |
| 2016-11-02 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-11-01 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-31 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-24 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-21 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-17 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-13 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 0 |
| 2016-10-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.91 | 151 |
| 2016-10-10 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-10-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-10-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-10-05 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-10-04 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-10-03 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-30 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-29 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-28 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-27 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-26 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-23 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-22 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-21 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-20 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-19 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-16 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-15 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-14 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-13 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-12 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-09 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-02 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-09-01 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-31 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-30 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-29 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-26 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-25 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 50 |
| 2016-08-24 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-23 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-22 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-19 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-17 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-16 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-15 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-12 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-10 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-09 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-05 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-04 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-03 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-02 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-08-01 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-29 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-28 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-27 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-26 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-25 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-22 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-21 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-20 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-19 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-18 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-15 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-14 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 84 |
| 2016-07-13 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-12 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 0 |
| 2016-07-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.42 | 100 |
| 2016-07-05 | $36.62 | $36.62 | $36.62 | $36.62 | $35.51 | 0 |
| 2016-07-01 | $36.62 | $36.62 | $36.62 | $36.62 | $35.51 | 0 |
| 2016-06-30 | $36.85 | $36.85 | $36.62 | $36.62 | $35.51 | 800 |
| 2016-06-29 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-28 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-27 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-24 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-23 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-22 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-21 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-20 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-16 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-15 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-14 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-13 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-10 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-09 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-08 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-07 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-06 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-03 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-02 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-06-01 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-31 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-27 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-26 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-25 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-24 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-23 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-20 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-19 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-18 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-17 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-16 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-13 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-12 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-11 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-10 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-09 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-06 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-05 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-04 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-03 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-05-02 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-29 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-28 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-27 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-26 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-25 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-22 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-21 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-20 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 0 |
| 2016-04-19 | $39.50 | $39.50 | $39.50 | $39.50 | $38.30 | 100 |
| 2016-04-18 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-15 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-14 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-13 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-12 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-11 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-08 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-07 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-05 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-04-01 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-03-31 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-03-30 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-03-29 | $39.00 | $39.00 | $39.00 | $39.00 | $37.82 | 0 |
| 2016-03-28 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-24 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-23 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-22 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-21 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-18 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-17 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-16 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-15 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-14 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-11 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-10 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-09 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-08 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-07 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-03 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-02 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-03-01 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-29 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-26 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 100 |
| 2016-02-25 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-24 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-23 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-22 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-19 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-18 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-17 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-12 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-11 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-09 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-05 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-03 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-02-01 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-29 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-28 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-27 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-26 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-25 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-22 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-21 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-20 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-19 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-15 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-14 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-13 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-12 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-11 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-08 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-07 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-06 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-05 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2016-01-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-31 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-30 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-29 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-28 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-24 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-23 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-22 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-21 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-18 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-17 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-16 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-15 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-14 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-11 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-10 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-09 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-08 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-07 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 0 |
| 2015-12-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.67 | 100 |
| 2015-12-03 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-12-02 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-12-01 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-30 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-27 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-25 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-24 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-23 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-20 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-19 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 0 |
| 2015-11-18 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 400 |
| 2015-10-15 | $31.85 | $31.85 | $31.85 | $31.85 | $30.77 | 400 |
| 2015-10-14 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-13 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-12 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-09 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-08 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-07 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-06 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-05 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-02 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-10-01 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-30 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-29 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-28 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-25 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-24 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-23 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-22 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-21 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-18 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-17 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-16 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-15 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-14 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-11 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-10 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-09 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-08 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-04 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-03 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-02 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-09-01 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-31 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-28 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-27 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-26 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-25 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-24 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-21 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-20 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-19 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-18 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-17 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-14 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-13 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-12 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-11 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-10 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-07 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-06 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-05 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-04 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-08-03 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-07-31 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-07-30 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-07-29 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-07-28 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-07-27 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 0 |
| 2015-07-24 | $38.73 | $38.73 | $38.73 | $38.73 | $37.41 | 100 |
| 2015-07-23 | $36.40 | $36.40 | $36.40 | $36.40 | $35.16 | 0 |
| 2015-07-22 | $36.40 | $36.40 | $36.40 | $36.40 | $35.16 | 0 |
| 2015-07-21 | $36.40 | $36.40 | $36.40 | $36.40 | $35.16 | 0 |
| 2015-07-20 | $36.40 | $36.40 | $36.40 | $36.40 | $35.16 | 0 |
Olympus Corp (OCPNF) News Headlines
Recent Olympus Corp (OCPNF) News
Similar Companies to Olympus Corp (OCPNF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |