Overstock.com Inc (OSTBP) Exchange: OTCQX
Data as of May 2, 2025
$40.40 ($0.00) 0.00%
Overstock.com Inc - Daily Information
Click for more stock information on Overstock.com Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.40 |
| Previous Close | $40.40 |
| High | $40.40 |
| Low | $40.40 |
| Adjusted Open | $40.40 |
| Previous Adjusted Close | $40.40 |
| Adjusted High | $40.40 |
| Adjusted Low | $40.40 |
About Overstock.com Inc (OSTBP)
Overstock.com Inc (DE) Pfd Vtg Ser B
Invest in Overstock.com Inc (OSTBP)
Historical Stock Data for Overstock.com Inc (OSTBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-06-09 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-06-08 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-06-07 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 7 |
| 2022-06-06 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-06-03 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-06-02 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-06-01 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-31 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-27 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-26 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-25 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-24 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-23 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-20 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-19 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 1 |
| 2022-05-18 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-17 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 13 |
| 2022-05-16 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-13 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-12 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-11 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 95 |
| 2022-05-10 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-09 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 25 |
| 2022-05-06 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-05 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-04 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-03 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-05-02 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 10 |
| 2022-04-29 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 5 |
| 2022-04-28 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 3 |
| 2022-04-27 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 60 |
| 2022-04-26 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-25 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-22 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 7 |
| 2022-04-21 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-20 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-19 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-18 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-14 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-13 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-12 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-11 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-08 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-07 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-04-06 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 101 |
| 2022-04-05 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 2 |
| 2022-04-04 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-04-01 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-31 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-30 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-29 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-28 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-25 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-24 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-23 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-22 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 18 |
| 2022-03-21 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-18 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-17 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-16 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-15 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-14 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-11 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-10 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-09 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-08 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-07 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-04 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 0 |
| 2022-03-03 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 18 |
| 2022-03-02 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 3 |
| 2022-03-01 | $50.48 | $50.48 | $50.00 | $50.48 | $50.48 | 600 |
| 2022-02-28 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-02-25 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-02-24 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-02-23 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-02-22 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-02-18 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 100 |
| 2022-02-17 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-16 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-15 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-14 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-11 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-10 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-09 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-08 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-07 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2022-02-04 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 15 |
| 2022-02-03 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 125 |
| 2022-02-02 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-02-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-01-31 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 114 |
| 2022-01-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-01-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-01-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-01-25 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-01-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-01-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 150 |
| 2022-01-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 100 |
| 2021-12-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-12-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 100 |
| 2021-12-17 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2021-12-16 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2021-12-15 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2021-12-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 36 |
| 2021-12-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 101 |
| 2021-12-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2021-12-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2021-12-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2021-12-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2021-12-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2021-12-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 103 |
| 2021-12-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2021-12-01 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2021-11-30 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 100 |
| 2021-11-29 | $68.50 | $68.50 | $63.00 | $63.00 | $63.00 | 203 |
| 2021-11-26 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-11-24 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 1 |
| 2021-11-23 | $71.02 | $71.02 | $67.00 | $67.00 | $66.83 | 210 |
| 2021-11-22 | $82.00 | $82.00 | $82.00 | $82.00 | $81.79 | 3 |
| 2021-11-19 | $82.00 | $82.00 | $82.00 | $82.00 | $81.79 | 135 |
| 2021-11-18 | $74.00 | $74.00 | $74.00 | $74.00 | $73.81 | 4 |
| 2021-11-17 | $74.00 | $74.00 | $74.00 | $74.00 | $73.81 | 35 |
| 2021-11-16 | $74.00 | $74.00 | $74.00 | $74.00 | $73.81 | 0 |
| 2021-11-15 | $74.00 | $74.00 | $74.00 | $74.00 | $73.81 | 0 |
| 2021-11-12 | $75.01 | $75.01 | $74.00 | $75.00 | $74.81 | 40 |
| 2021-11-11 | $75.00 | $75.00 | $75.00 | $75.00 | $74.81 | 0 |
| 2021-11-10 | $75.00 | $75.00 | $75.00 | $75.00 | $74.81 | 40 |
| 2021-11-09 | $75.00 | $75.00 | $75.00 | $75.00 | $74.81 | 0 |
| 2021-11-08 | $75.00 | $75.00 | $75.00 | $75.00 | $74.81 | 1 |
| 2021-11-05 | $75.00 | $75.00 | $75.00 | $75.00 | $74.81 | 3 |
| 2021-11-04 | $74.75 | $75.00 | $74.75 | $75.00 | $74.81 | 300 |
| 2021-11-03 | $70.00 | $72.75 | $70.00 | $72.75 | $72.57 | 1,419 |
| 2021-11-02 | $68.50 | $68.50 | $68.50 | $68.50 | $68.33 | 100 |
| 2021-11-01 | $68.50 | $68.50 | $68.50 | $68.50 | $68.33 | 0 |
| 2021-10-29 | $68.50 | $68.50 | $68.50 | $68.50 | $68.33 | 100 |
| 2021-10-28 | $67.01 | $67.02 | $67.01 | $67.01 | $66.84 | 600 |
| 2021-10-27 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 30 |
| 2021-10-26 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 3 |
| 2021-10-25 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-22 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-21 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 51 |
| 2021-10-20 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-19 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 1 |
| 2021-10-18 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-15 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-14 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-13 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-12 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-11 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 2 |
| 2021-10-08 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-07 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-06 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-05 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-04 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-10-01 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-09-30 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 14 |
| 2021-09-29 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-09-28 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 45 |
| 2021-09-27 | $54.01 | $54.01 | $54.01 | $54.01 | $53.87 | 0 |
| 2021-09-24 | $54.00 | $54.01 | $54.00 | $54.01 | $53.87 | 223 |
| 2021-09-23 | $52.01 | $52.01 | $52.01 | $52.01 | $51.88 | 0 |
| 2021-09-22 | $52.01 | $52.01 | $52.01 | $52.01 | $51.88 | 0 |
| 2021-09-21 | $52.01 | $52.01 | $52.01 | $52.01 | $51.88 | 0 |
| 2021-09-20 | $52.01 | $52.01 | $52.01 | $52.01 | $51.88 | 52 |
| 2021-09-17 | $52.01 | $52.01 | $52.01 | $52.01 | $51.88 | 0 |
| 2021-09-16 | $52.00 | $52.01 | $52.00 | $52.01 | $51.88 | 1,547 |
| 2021-09-15 | $51.51 | $51.51 | $51.51 | $51.51 | $51.38 | 101 |
| 2021-09-14 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-13 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 50 |
| 2021-09-10 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-09 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-08 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-07 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-03 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-02 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-09-01 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-08-31 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-08-30 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-08-27 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 0 |
| 2021-08-26 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 166 |
| 2021-08-25 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 1 |
| 2021-08-24 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-23 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-20 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-19 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-18 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-17 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-16 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-13 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-12 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 10 |
| 2021-08-11 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-10 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-09 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 0 |
| 2021-08-06 | $53.50 | $53.50 | $53.50 | $53.50 | $53.36 | 100 |
| 2021-08-05 | $53.01 | $53.01 | $53.01 | $53.01 | $52.88 | 1 |
| 2021-08-04 | $53.75 | $53.75 | $53.01 | $53.01 | $52.88 | 310 |
| 2021-08-03 | $52.55 | $52.55 | $52.55 | $52.55 | $52.42 | 0 |
| 2021-08-02 | $52.55 | $52.55 | $52.55 | $52.55 | $52.42 | 5 |
| 2021-07-30 | $52.55 | $52.55 | $52.55 | $52.55 | $52.42 | 6 |
| 2021-07-29 | $52.55 | $52.55 | $52.55 | $52.55 | $52.42 | 201 |
| 2021-07-28 | $52.55 | $52.55 | $52.55 | $52.55 | $52.42 | 0 |
| 2021-07-27 | $52.55 | $52.55 | $52.55 | $52.55 | $52.42 | 201 |
| 2021-07-26 | $52.06 | $52.06 | $52.06 | $52.06 | $51.93 | 0 |
| 2021-07-23 | $52.06 | $52.06 | $52.06 | $52.06 | $51.93 | 0 |
| 2021-07-22 | $52.06 | $52.06 | $52.06 | $52.06 | $51.93 | 325 |
| 2021-07-21 | $50.01 | $50.01 | $50.01 | $50.01 | $49.88 | 0 |
| 2021-07-20 | $50.01 | $50.01 | $50.01 | $50.01 | $49.88 | 0 |
| 2021-07-19 | $50.01 | $50.01 | $50.01 | $50.01 | $49.88 | 100 |
| 2021-07-16 | $64.55 | $64.55 | $64.55 | $64.55 | $64.39 | 0 |
| 2021-07-15 | $64.55 | $64.55 | $64.55 | $64.55 | $64.39 | 0 |
| 2021-07-14 | $64.55 | $64.55 | $64.55 | $64.55 | $64.39 | 141 |
| 2021-07-13 | $66.00 | $68.01 | $66.00 | $68.01 | $67.84 | 1,006 |
| 2021-07-12 | $65.11 | $65.11 | $65.11 | $65.11 | $64.95 | 504 |
| 2021-07-09 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 101 |
| 2021-07-08 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 21 |
| 2021-07-07 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-07-06 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-07-02 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-07-01 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-06-30 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-06-29 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-06-28 | $64.10 | $64.10 | $64.10 | $64.10 | $63.94 | 0 |
| 2021-06-25 | $64.00 | $67.18 | $64.00 | $64.10 | $63.94 | 4,009 |
| 2021-06-24 | $65.00 | $65.00 | $65.00 | $65.00 | $64.84 | 0 |
| 2021-06-23 | $65.00 | $65.00 | $65.00 | $65.00 | $64.84 | 0 |
| 2021-06-22 | $65.00 | $65.00 | $65.00 | $65.00 | $64.84 | 101 |
| 2021-06-21 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 1 |
| 2021-06-18 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-06-17 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-06-16 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 109 |
| 2021-06-15 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-06-14 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-06-11 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-06-10 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 0 |
| 2021-06-09 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 109 |
| 2021-06-08 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 500 |
| 2021-06-07 | $58.00 | $58.00 | $58.00 | $58.00 | $57.85 | 0 |
| 2021-06-04 | $58.00 | $58.00 | $58.00 | $58.00 | $57.85 | 100 |
| 2021-06-03 | $60.48 | $60.48 | $60.48 | $60.48 | $60.33 | 100 |
| 2021-06-02 | $60.05 | $60.05 | $60.05 | $60.05 | $59.90 | 25 |
| 2021-06-01 | $60.05 | $60.05 | $60.05 | $60.05 | $59.90 | 11 |
| 2021-05-28 | $54.00 | $60.05 | $54.00 | $60.05 | $59.90 | 720 |
| 2021-05-27 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-26 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-25 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-24 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-21 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-20 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 1 |
| 2021-05-19 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-18 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 0 |
| 2021-05-17 | $42.47 | $42.47 | $42.47 | $42.47 | $42.36 | 1 |
| 2021-05-14 | $41.00 | $42.47 | $41.00 | $42.47 | $42.36 | 301 |
| 2021-05-13 | $60.00 | $60.00 | $60.00 | $60.00 | $59.85 | 150 |
| 2021-05-12 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-05-11 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 5 |
| 2021-05-10 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-05-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 4 |
| 2021-05-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 50 |
| 2021-05-05 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 26 |
| 2021-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 11 |
| 2021-04-30 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 16 |
| 2021-04-29 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 31 |
| 2021-04-28 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-27 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-26 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-23 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 16 |
| 2021-04-22 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-20 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-19 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-16 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-15 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 5 |
| 2021-04-14 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 42 |
| 2021-04-13 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 15 |
| 2021-04-12 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-09 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 24 |
| 2021-04-08 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-04-05 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 20 |
| 2021-04-01 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 10 |
| 2021-03-31 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-30 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-29 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 1 |
| 2021-03-26 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-25 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 5 |
| 2021-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-23 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-22 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-19 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 0 |
| 2021-03-18 | $50.00 | $50.00 | $50.00 | $50.00 | $49.87 | 225 |
| 2021-03-17 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 10 |
| 2021-03-16 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 0 |
| 2021-03-15 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 0 |
| 2021-03-12 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 0 |
| 2021-03-11 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 74 |
| 2021-03-10 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 0 |
| 2021-03-09 | $42.55 | $42.55 | $42.55 | $42.55 | $42.44 | 176 |
| 2021-03-08 | $50.05 | $50.05 | $50.05 | $50.05 | $49.92 | 176 |
| 2021-03-05 | $48.50 | $48.50 | $47.00 | $47.05 | $46.93 | 715 |
| 2021-03-04 | $52.00 | $52.00 | $52.00 | $52.00 | $51.87 | 1 |
| 2021-03-03 | $52.00 | $52.00 | $52.00 | $52.00 | $51.87 | 0 |
| 2021-03-02 | $52.00 | $52.00 | $52.00 | $52.00 | $51.87 | 340 |
| 2021-03-01 | $61.00 | $61.00 | $61.00 | $61.00 | $60.85 | 10 |
| 2021-02-26 | $61.00 | $61.00 | $61.00 | $61.00 | $60.85 | 25 |
| 2021-02-25 | $61.00 | $61.00 | $61.00 | $61.00 | $60.85 | 913 |
| 2021-02-24 | $61.00 | $61.00 | $61.00 | $61.00 | $60.85 | 0 |
| 2021-02-23 | $61.50 | $61.50 | $60.00 | $61.00 | $60.85 | 913 |
| 2021-02-22 | $65.05 | $65.05 | $65.05 | $65.05 | $64.89 | 7 |
| 2021-02-19 | $65.05 | $65.05 | $65.05 | $65.05 | $64.89 | 15 |
| 2021-02-18 | $65.05 | $65.05 | $65.05 | $65.05 | $64.89 | 100 |
| 2021-02-17 | $65.05 | $65.05 | $65.05 | $65.05 | $64.89 | 100 |
| 2021-02-16 | $65.05 | $65.05 | $65.05 | $65.05 | $64.89 | 408 |
| 2021-02-12 | $65.05 | $65.05 | $65.00 | $65.05 | $64.89 | 790 |
| 2021-02-11 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 100 |
| 2021-02-10 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 535 |
| 2021-02-09 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 535 |
| 2021-02-08 | $60.00 | $60.05 | $60.00 | $60.05 | $59.90 | 402 |
| 2021-02-05 | $57.00 | $57.00 | $57.00 | $57.00 | $56.86 | 160 |
| 2021-02-04 | $57.00 | $57.00 | $57.00 | $57.00 | $56.86 | 546 |
| 2021-02-03 | $57.00 | $57.00 | $57.00 | $57.00 | $56.86 | 1,082 |
| 2021-02-02 | $52.00 | $52.00 | $52.00 | $52.00 | $51.87 | 100 |
| 2021-02-01 | $52.00 | $52.00 | $52.00 | $52.00 | $51.87 | 568 |
| 2021-01-29 | $52.00 | $52.00 | $52.00 | $52.00 | $51.87 | 594 |
| 2021-01-28 | $46.25 | $46.25 | $46.25 | $46.25 | $46.13 | 500 |
| 2021-01-27 | $46.29 | $46.29 | $46.29 | $46.29 | $46.17 | 29 |
| 2021-01-26 | $46.50 | $46.50 | $46.29 | $46.29 | $46.17 | 544 |
| 2021-01-25 | $43.00 | $43.00 | $31.00 | $42.05 | $41.94 | 1,395 |
| 2021-01-22 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2021-01-21 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2021-01-20 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 8 |
| 2021-01-19 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 48 |
| 2021-01-15 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2021-01-14 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 48 |
| 2021-01-13 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 6 |
| 2021-01-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 50 |
| 2021-01-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 2 |
| 2021-01-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 2 |
| 2021-01-07 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 20 |
| 2021-01-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 9 |
| 2021-01-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 2 |
| 2021-01-04 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2020-12-31 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2020-12-30 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 38 |
| 2020-12-29 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 37 |
| 2020-12-28 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 61 |
| 2020-12-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 1 |
| 2020-12-23 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2020-12-22 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 0 |
| 2020-12-21 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 2 |
| 2020-12-18 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 2 |
| 2020-12-17 | $43.00 | $43.00 | $43.00 | $43.00 | $42.89 | 587 |
| 2020-12-16 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 20 |
| 2020-12-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 0 |
| 2020-12-14 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 20 |
| 2020-12-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 20 |
| 2020-12-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 41 |
| 2020-12-09 | $41.05 | $41.05 | $41.00 | $41.00 | $40.90 | 641 |
| 2020-12-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 2 |
| 2020-12-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 156 |
| 2020-12-04 | $42.00 | $42.00 | $42.00 | $42.00 | $41.89 | 500 |
| 2020-12-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.89 | 0 |
| 2020-12-02 | $44.00 | $44.00 | $44.00 | $44.00 | $43.89 | 16 |
| 2020-12-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.89 | 741 |
| 2020-11-30 | $41.10 | $41.10 | $41.10 | $41.10 | $41.00 | 151 |
| 2020-11-27 | $48.00 | $60.00 | $41.10 | $41.10 | $41.00 | 1,120 |
| 2020-11-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 121 |
| 2020-11-24 | $48.05 | $48.05 | $48.05 | $48.05 | $47.74 | 17 |
| 2020-11-23 | $48.05 | $48.05 | $48.05 | $48.05 | $47.74 | 140 |
| 2020-11-20 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 9 |
| 2020-11-19 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 0 |
| 2020-11-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.69 | 702 |
| 2020-11-17 | $39.90 | $46.00 | $39.90 | $46.00 | $45.71 | 2,750 |
| 2020-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $36.76 | 8 |
| 2020-11-13 | $37.00 | $37.00 | $37.00 | $37.00 | $36.76 | 0 |
| 2020-11-12 | $37.00 | $37.00 | $37.00 | $37.00 | $36.76 | 500 |
| 2020-11-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.76 | 550 |
| 2020-11-10 | $36.00 | $36.00 | $36.00 | $36.00 | $35.77 | 240 |
| 2020-11-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 19 |
| 2020-11-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 5 |
| 2020-11-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 7 |
| 2020-11-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 40 |
| 2020-11-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 25 |
| 2020-11-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.74 | 37 |
| 2020-10-30 | $40.00 | $41.95 | $40.00 | $41.00 | $40.74 | 563 |
| 2020-10-29 | $41.95 | $41.95 | $41.95 | $41.95 | $41.68 | 1,082 |
| 2020-10-28 | $43.50 | $43.50 | $43.50 | $43.50 | $43.22 | 0 |
| 2020-10-27 | $43.50 | $43.50 | $43.50 | $43.50 | $43.22 | 20 |
| 2020-10-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.22 | 105 |
| 2020-10-23 | $42.52 | $42.52 | $42.52 | $42.52 | $42.25 | 0 |
| 2020-10-22 | $42.52 | $42.52 | $42.52 | $42.52 | $42.25 | 0 |
| 2020-10-21 | $42.52 | $42.52 | $42.52 | $42.52 | $42.25 | 310 |
| 2020-10-20 | $44.15 | $44.15 | $44.15 | $44.15 | $43.87 | 93 |
| 2020-10-19 | $44.15 | $44.15 | $44.15 | $44.15 | $43.87 | 200 |
| 2020-10-16 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 0 |
| 2020-10-15 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 20 |
| 2020-10-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 0 |
| 2020-10-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 0 |
| 2020-10-12 | $45.05 | $45.50 | $45.00 | $45.00 | $44.71 | 3,204 |
| 2020-10-09 | $43.00 | $43.00 | $43.00 | $43.00 | $42.72 | 0 |
| 2020-10-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.72 | 1 |
| 2020-10-07 | $43.00 | $43.00 | $43.00 | $43.00 | $42.72 | 60 |
| 2020-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.72 | 9 |
| 2020-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.72 | 240 |
| 2020-10-02 | $44.10 | $44.10 | $44.10 | $44.10 | $43.82 | 46 |
| 2020-10-01 | $45.00 | $45.00 | $44.10 | $44.10 | $43.82 | 1,060 |
| 2020-09-30 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 204 |
| 2020-09-29 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 10 |
| 2020-09-28 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 0 |
| 2020-09-25 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 2 |
| 2020-09-24 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 6 |
| 2020-09-23 | $44.00 | $45.00 | $44.00 | $45.00 | $44.71 | 243 |
| 2020-09-22 | $36.12 | $42.10 | $36.12 | $42.00 | $41.73 | 2,065 |
| 2020-09-21 | $44.00 | $44.00 | $40.00 | $40.10 | $39.84 | 2,702 |
| 2020-09-18 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 103 |
| 2020-09-17 | $21.00 | $45.00 | $21.00 | $43.00 | $42.72 | 3,238 |
| 2020-09-16 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 20 |
| 2020-09-15 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 614 |
| 2020-09-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.71 | 1,051 |
| 2020-09-11 | $45.10 | $45.10 | $45.10 | $45.10 | $44.81 | 323 |
| 2020-09-10 | $42.00 | $55.00 | $42.00 | $49.00 | $48.69 | 3,577 |
| 2020-09-09 | $45.10 | $45.10 | $45.10 | $45.10 | $44.81 | 111 |
| 2020-09-08 | $45.00 | $45.10 | $45.00 | $45.10 | $44.81 | 1,071 |
| 2020-09-04 | $44.80 | $44.80 | $44.80 | $44.80 | $44.51 | 181 |
| 2020-09-03 | $52.05 | $52.05 | $52.05 | $52.05 | $51.72 | 57 |
| 2020-09-02 | $52.05 | $52.05 | $52.05 | $52.05 | $51.72 | 1,171 |
| 2020-09-01 | $51.00 | $51.00 | $51.00 | $51.00 | $50.67 | 714 |
| 2020-08-31 | $52.00 | $52.00 | $52.00 | $52.00 | $51.67 | 73 |
| 2020-08-28 | $52.00 | $56.00 | $52.00 | $52.00 | $51.67 | 21,883 |
| 2020-08-27 | $55.05 | $55.05 | $53.00 | $53.00 | $52.66 | 8,066 |
| 2020-08-26 | $60.00 | $60.00 | $58.00 | $58.00 | $57.63 | 2,220 |
| 2020-08-25 | $55.10 | $55.10 | $55.10 | $55.10 | $54.75 | 1,040 |
| 2020-08-24 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 478 |
| 2020-08-21 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 81 |
| 2020-08-20 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 643 |
| 2020-08-19 | $61.00 | $70.00 | $61.00 | $65.00 | $64.58 | 725 |
| 2020-08-18 | $65.00 | $65.00 | $65.00 | $65.00 | $64.58 | 98 |
| 2020-08-17 | $65.00 | $65.00 | $60.00 | $65.00 | $64.58 | 4,267 |
| 2020-08-14 | $50.25 | $55.00 | $50.25 | $55.00 | $54.65 | 1,716 |
| 2020-08-13 | $49.10 | $49.10 | $49.10 | $49.10 | $48.79 | 80 |
| 2020-08-12 | $49.10 | $49.10 | $49.10 | $49.10 | $48.79 | 298 |
| 2020-08-11 | $50.00 | $50.00 | $49.00 | $49.00 | $48.69 | 780 |
| 2020-08-10 | $51.10 | $51.10 | $45.00 | $50.00 | $49.68 | 3,682 |
| 2020-08-07 | $34.50 | $55.55 | $34.50 | $50.10 | $49.78 | 735 |
| 2020-08-06 | $50.05 | $50.05 | $48.05 | $48.25 | $47.94 | 1,000 |
| 2020-08-05 | $47.00 | $50.00 | $47.00 | $50.00 | $49.68 | 676 |
| 2020-08-04 | $43.50 | $44.00 | $43.50 | $44.00 | $43.72 | 7,197 |
| 2020-08-03 | $37.00 | $43.50 | $37.00 | $43.50 | $43.22 | 3,479 |
| 2020-07-31 | $37.05 | $38.00 | $37.00 | $37.00 | $36.76 | 24,915 |
| 2020-07-30 | $33.00 | $39.70 | $33.00 | $38.00 | $37.76 | 3,245 |
| 2020-07-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.06 | 24 |
| 2020-07-28 | $30.00 | $30.00 | $29.25 | $29.25 | $29.06 | 2,503 |
| 2020-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.82 | 6 |
| 2020-07-24 | $28.02 | $28.50 | $27.95 | $28.00 | $27.82 | 7,754 |
| 2020-07-23 | $29.75 | $29.75 | $29.00 | $29.00 | $28.81 | 718 |
| 2020-07-22 | $30.50 | $30.50 | $30.05 | $30.05 | $29.86 | 1,206 |
| 2020-07-21 | $28.90 | $29.04 | $28.90 | $29.04 | $28.85 | 1,068 |
| 2020-07-20 | $27.02 | $30.00 | $27.00 | $29.02 | $28.83 | 7,240 |
| 2020-07-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 1,006 |
| 2020-07-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 675 |
| 2020-07-15 | $26.00 | $26.00 | $25.00 | $25.00 | $24.84 | 1,809 |
| 2020-07-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.09 | 110 |
| 2020-07-13 | $30.01 | $30.01 | $24.00 | $25.00 | $24.84 | 1,227 |
| 2020-07-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
| 2020-07-09 | $30.75 | $30.75 | $30.00 | $30.00 | $29.81 | 634 |
| 2020-07-08 | $29.00 | $32.00 | $29.00 | $30.75 | $30.55 | 780 |
| 2020-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 445 |
| 2020-07-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.89 | 15 |
| 2020-07-02 | $17.00 | $22.00 | $17.00 | $17.00 | $16.89 | 343 |
| 2020-07-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 0 |
| 2020-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 40 |
| 2020-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 0 |
| 2020-06-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 0 |
| 2020-06-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 0 |
| 2020-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 0 |
| 2020-06-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 3 |
| 2020-06-22 | $14.50 | $17.00 | $14.50 | $15.50 | $15.40 | 1,337 |
| 2020-06-19 | $14.25 | $14.50 | $14.25 | $14.50 | $14.41 | 792 |
| 2020-06-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 70 |
| 2020-06-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-06-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 100 |
| 2020-06-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.66 | 0 |
| 2020-06-04 | $13.50 | $14.75 | $13.50 | $14.75 | $14.66 | 1,865 |
| 2020-06-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.27 | 0 |
| 2020-06-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.27 | 805 |
| 2020-06-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.27 | 450 |
| 2020-05-29 | $12.35 | $12.35 | $12.00 | $12.00 | $11.92 | 300 |
| 2020-05-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.02 | 600 |
| 2020-05-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.02 | 1,000 |
| 2020-05-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.27 | 100 |
| 2020-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 30 |
| 2020-05-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 12 |
| 2020-05-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 29 |
| 2020-05-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 560 |
| 2020-05-18 | $16.00 | $16.00 | $12.00 | $12.25 | $12.17 | 787 |
| 2020-05-15 | $15.75 | $15.75 | $15.60 | $15.60 | $15.50 | 425 |
| 2020-05-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 175 |
| 2020-05-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 79 |
| 2020-05-12 | $15.00 | $15.50 | $15.00 | $15.50 | $15.40 | 616 |
| 2020-05-11 | $14.00 | $15.00 | $14.00 | $15.00 | $14.90 | 705 |
| 2020-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-05-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 900 |
| 2020-05-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.92 | 7 |
| 2020-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.92 | 455 |
| 2020-05-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 15 |
| 2020-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2020-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 301 |
| 2020-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 504 |
| 2020-04-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.64 | 0 |
| 2020-04-27 | $9.80 | $9.80 | $9.01 | $9.70 | $9.64 | 685 |
| 2020-04-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.69 | 0 |
| 2020-04-23 | $7.65 | $8.75 | $7.65 | $8.75 | $8.69 | 701 |
| 2020-04-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.40 | 240 |
| 2020-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.69 | 200 |
| 2020-04-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.69 | 100 |
| 2020-04-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 20 |
| 2020-04-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 150 |
| 2020-04-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 500 |
| 2020-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 390 |
| 2020-04-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.60 | 185 |
| 2020-04-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 100 |
| 2020-04-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 100 |
| 2020-04-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 0 |
| 2020-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 160 |
| 2020-04-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 128 |
| 2020-04-02 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 0 |
| 2020-04-01 | $5.25 | $5.25 | $1.00 | $1.00 | $0.99 | 850 |
| 2020-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 150 |
| 2020-03-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 0 |
| 2020-03-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 0 |
| 2020-03-26 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 50 |
| 2020-03-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 0 |
| 2020-03-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 60 |
| 2020-03-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 0 |
| 2020-03-20 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 1,001 |
| 2020-03-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 382 |
| 2020-03-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 118 |
| 2020-03-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 25 |
| 2020-03-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 199 |
| 2020-03-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 250 |
| 2020-03-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 100 |
| 2020-03-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 100 |
| 2020-03-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 25 |
| 2020-03-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 150 |
| 2020-03-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 0 |
| 2020-03-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 0 |
| 2020-03-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 0 |
| 2020-03-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 4 |
| 2020-03-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 110 |
| 2020-02-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 250 |
| 2020-02-27 | $7.20 | $7.20 | $6.75 | $6.75 | $6.71 | 700 |
| 2020-02-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2020-02-25 | $8.00 | $8.00 | $7.60 | $7.60 | $7.55 | 407 |
| 2020-02-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2020-02-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2020-02-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2020-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2020-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2020-02-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 201 |
| 2020-02-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 100 |
| 2020-02-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2020-02-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2020-02-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 20 |
| 2020-02-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 30 |
| 2020-02-06 | $6.75 | $6.75 | $6.50 | $6.50 | $6.46 | 250 |
| 2020-02-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 100 |
| 2020-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2020-01-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2020-01-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 15 |
| 2020-01-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 100 |
| 2020-01-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2020-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 17 |
| 2020-01-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2020-01-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2020-01-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2020-01-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 2 |
| 2020-01-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.16 | 0 |
| 2020-01-16 | $7.25 | $7.25 | $6.20 | $6.20 | $6.16 | 1,300 |
| 2020-01-15 | $5.25 | $7.00 | $5.25 | $5.25 | $5.22 | 265 |
| 2020-01-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 30 |
| 2020-01-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
| 2020-01-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 11 |
| 2020-01-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
| 2020-01-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 20 |
| 2020-01-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 800 |
| 2020-01-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 20 |
| 2020-01-03 | $6.50 | $6.85 | $6.50 | $6.85 | $6.81 | 403 |
| 2020-01-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 75 |
| 2019-12-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.46 | 103 |
| 2019-12-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2019-12-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2019-12-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 100 |
| 2019-12-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 2 |
| 2019-12-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 220 |
| 2019-12-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 400 |
| 2019-12-19 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2019-12-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2019-12-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2019-12-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 0 |
| 2019-12-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.06 | 2,000 |
| 2019-12-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 100 |
| 2019-12-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
| 2019-12-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 200 |
| 2019-12-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 0 |
| 2019-12-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 0 |
| 2019-12-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 0 |
| 2019-12-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 5 |
| 2019-12-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 480 |
| 2019-12-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 150 |
| 2019-11-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2019-11-27 | $13.00 | $13.00 | $10.00 | $13.00 | $12.92 | 200 |
| 2019-11-26 | $7.03 | $7.03 | $7.03 | $7.03 | $6.90 | 0 |
| 2019-11-25 | $7.03 | $7.03 | $7.03 | $7.03 | $6.90 | 209 |
| 2019-11-22 | $7.03 | $7.03 | $7.03 | $7.03 | $6.90 | 70 |
| 2019-11-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.90 | 0 |
| 2019-11-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.90 | 5 |
| 2019-11-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.90 | 235 |
| 2019-11-18 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 107 |
| 2019-11-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2019-11-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 8 |
| 2019-11-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 65 |
| 2019-11-12 | $7.01 | $7.01 | $7.01 | $7.01 | $6.88 | 126 |
| 2019-11-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 51 |
| 2019-11-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 200 |
| 2019-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2019-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 318 |
| 2019-11-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 25 |
| 2019-11-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-11-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 10 |
| 2019-10-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-10-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 100 |
| 2019-10-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-10-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 2 |
| 2019-10-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-10-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-10-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-10-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-10-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 150 |
| 2019-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2019-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2019-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2019-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2019-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 20 |
| 2019-10-01 | $10.10 | $10.10 | $10.00 | $10.00 | $9.82 | 400 |
| 2019-09-30 | $12.00 | $12.00 | $11.91 | $11.91 | $11.69 | 200 |
| 2019-09-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 100 |
| 2019-09-26 | $14.00 | $14.00 | $12.00 | $12.00 | $11.78 | 350 |
| 2019-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 0 |
| 2019-09-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 0 |
| 2019-09-23 | $17.89 | $17.89 | $17.00 | $17.00 | $16.69 | 300 |
| 2019-09-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.12 | 0 |
| 2019-09-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.12 | 50 |
| 2019-09-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.12 | 140 |
| 2019-09-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.12 | 175 |
| 2019-09-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.42 | 150 |
| 2019-09-13 | $22.00 | $23.00 | $22.00 | $22.50 | $22.08 | 765 |
| 2019-09-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 200 |
| 2019-09-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 5 |
| 2019-09-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 0 |
| 2019-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 386 |
| 2019-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 20 |
| 2019-09-05 | $18.25 | $20.50 | $18.00 | $20.00 | $19.63 | 3,486 |
| 2019-09-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.91 | 200 |
| 2019-09-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.53 | 3 |
| 2019-08-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.53 | 5 |
| 2019-08-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.53 | 1 |
| 2019-08-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.53 | 0 |
| 2019-08-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.53 | 100 |
| 2019-08-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 659 |
| 2019-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 983 |
| 2019-08-22 | $18.00 | $20.00 | $18.00 | $20.00 | $19.63 | 308 |
| 2019-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 0 |
| 2019-08-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 0 |
| 2019-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 10 |
| 2019-08-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 4 |
| 2019-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 214 |
| 2019-08-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.93 | 100 |
| 2019-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-08-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.93 | 105 |
| 2019-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 400 |
| 2019-08-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 400 |
| 2019-08-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.93 | 100 |
| 2019-08-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.93 | 100 |
| 2019-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 100 |
| 2019-07-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 700 |
| 2019-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 680 |
| 2019-07-29 | $15.00 | $15.01 | $15.00 | $15.01 | $14.73 | 34 |
| 2019-07-26 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-07-25 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-07-24 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-07-23 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-07-22 | $15.00 | $15.01 | $15.00 | $15.01 | $14.73 | 500 |
| 2019-07-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.48 | 1 |
| 2019-07-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.48 | 0 |
| 2019-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.48 | 0 |
| 2019-07-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.48 | 50 |
| 2019-07-15 | $15.00 | $15.00 | $14.75 | $14.75 | $14.48 | 532 |
| 2019-07-12 | $14.50 | $14.75 | $14.50 | $14.75 | $14.48 | 600 |
| 2019-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.74 | 100 |
| 2019-07-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 134 |
| 2019-07-09 | $13.75 | $14.25 | $13.75 | $14.25 | $13.99 | 300 |
| 2019-07-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.50 | 105 |
| 2019-07-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 10 |
| 2019-07-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 55 |
| 2019-07-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 0 |
| 2019-07-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 0 |
| 2019-06-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 0 |
| 2019-06-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 0 |
| 2019-06-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.58 | 100 |
| 2019-06-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2019-06-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 32 |
| 2019-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 359 |
| 2019-06-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 500 |
| 2019-06-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-06-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 1 |
| 2019-06-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 0 |
| 2019-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.80 | 100 |
| 2019-06-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-06-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 100 |
| 2019-05-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 272 |
| 2019-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 0 |
| 2019-05-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.78 | 109 |
| 2019-05-15 | $13.00 | $13.00 | $12.50 | $12.50 | $12.27 | 272 |
| 2019-05-14 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-05-13 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-05-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-05-09 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-05-08 | $15.01 | $15.01 | $15.01 | $15.01 | $14.73 | 0 |
| 2019-05-07 | $14.00 | $15.01 | $14.00 | $15.01 | $14.73 | 1,475 |
| 2019-05-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 1 |
| 2019-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 701 |
| 2019-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 10 |
| 2019-04-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-04-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 14 |
| 2019-04-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-04-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-04-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 84 |
| 2019-04-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 270 |
| 2019-04-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 1 |
| 2019-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-04-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2019-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 170 |
| 2019-04-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 0 |
| 2019-04-09 | $17.00 | $17.00 | $16.00 | $17.00 | $16.69 | 400 |
| 2019-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.61 | 0 |
| 2019-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.61 | 200 |
| 2019-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 0 |
| 2019-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 0 |
| 2019-04-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 0 |
| 2019-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 0 |
| 2019-03-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 0 |
| 2019-03-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.59 | 0 |
| 2019-03-27 | $20.00 | $22.00 | $20.00 | $22.00 | $21.59 | 954 |
| 2019-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.65 | 100 |
| 2019-03-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.91 | 0 |
| 2019-03-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.91 | 0 |
| 2019-03-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.91 | 30 |
| 2019-03-20 | $18.25 | $18.25 | $18.25 | $18.25 | $17.91 | 200 |
| 2019-03-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 42 |
| 2019-03-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 25 |
| 2019-03-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-03-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 50 |
| 2019-03-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-03-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 50 |
| 2019-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-03-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-03-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-03-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 100 |
| 2019-03-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-02-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-02-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-02-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 0 |
| 2019-02-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 17 |
| 2019-02-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.37 | 100 |
| 2019-02-21 | $21.50 | $21.50 | $20.50 | $20.50 | $20.12 | 200 |
| 2019-02-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.08 | 0 |
| 2019-02-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.08 | 150 |
| 2019-02-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.08 | 25 |
| 2019-02-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.08 | 100 |
| 2019-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 18 |
| 2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 37 |
| 2019-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 0 |
| 2019-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 0 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 0 |
| 2019-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 67 |
| 2019-02-05 | $22.00 | $25.00 | $22.00 | $25.00 | $24.54 | 270 |
| 2019-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 0 |
| 2019-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 0 |
| 2019-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 0 |
| 2019-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 0 |
| 2019-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 0 |
| 2019-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 0 |
| 2019-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 235 |
| 2019-01-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 25 |
| 2019-01-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 200 |
| 2019-01-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 15 |
| 2019-01-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2019-01-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2018-12-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 15 |
| 2018-12-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 20 |
| 2018-12-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2018-12-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2018-12-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2018-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2018-12-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
| 2018-12-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 121 |
| 2018-12-18 | $13.50 | $13.50 | $13.00 | $13.00 | $12.76 | 727 |
| 2018-12-17 | $15.80 | $15.80 | $14.50 | $14.50 | $14.23 | 2,059 |
| 2018-12-14 | $18.20 | $18.20 | $18.20 | $18.20 | $17.86 | 0 |
| 2018-12-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.86 | 0 |
| 2018-12-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.86 | 0 |
| 2018-12-11 | $15.80 | $18.20 | $15.80 | $18.20 | $17.86 | 418 |
| 2018-12-10 | $15.75 | $18.00 | $15.75 | $18.00 | $17.67 | 300 |
| 2018-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 0 |
| 2018-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 2 |
| 2018-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 0 |
| 2018-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 0 |
| 2018-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 503 |
| 2018-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 100 |
| 2018-11-27 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 25 |
| 2018-11-26 | $17.00 | $18.25 | $17.00 | $18.25 | $17.75 | 303 |
| 2018-11-23 | $17.74 | $19.74 | $17.74 | $19.74 | $19.20 | 800 |
| 2018-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2018-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2018-11-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2018-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2018-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 110 |
| 2018-11-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 0 |
| 2018-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 0 |
| 2018-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 0 |
| 2018-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 225 |
| 2018-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 0 |
| 2018-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 50 |
| 2018-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 50 |
| 2018-11-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 417 |
| 2018-11-02 | $21.40 | $21.40 | $21.40 | $21.40 | $20.82 | 5 |
| 2018-11-01 | $19.50 | $21.40 | $19.50 | $21.40 | $20.82 | 212 |
| 2018-10-31 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 501 |
| 2018-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 0 |
| 2018-10-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 25 |
| 2018-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 0 |
| 2018-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 0 |
| 2018-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 10 |
| 2018-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 0 |
| 2018-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 100 |
| 2018-10-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 20 |
| 2018-10-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 0 |
| 2018-10-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 8 |
| 2018-10-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 0 |
| 2018-10-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 0 |
| 2018-10-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 0 |
| 2018-10-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 18 |
| 2018-10-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 0 |
| 2018-10-09 | $25.90 | $26.75 | $25.90 | $26.75 | $26.02 | 340 |
| 2018-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 0 |
| 2018-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 0 |
| 2018-10-04 | $26.90 | $27.00 | $26.40 | $27.00 | $26.27 | 450 |
| 2018-10-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.51 | 6 |
| 2018-10-02 | $27.25 | $27.25 | $27.25 | $27.25 | $26.51 | 0 |
| 2018-10-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.51 | 100 |
| 2018-09-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 0 |
| 2018-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 100 |
| 2018-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 40 |
| 2018-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 0 |
| 2018-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 720 |
| 2018-09-21 | $26.25 | $26.80 | $26.25 | $26.80 | $26.07 | 305 |
| 2018-09-20 | $22.50 | $26.25 | $22.50 | $26.25 | $25.54 | 300 |
| 2018-09-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 100 |
| 2018-09-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 0 |
| 2018-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.27 | 20 |
| 2018-09-14 | $27.20 | $27.20 | $27.00 | $27.00 | $26.27 | 610 |
| 2018-09-13 | $26.50 | $27.00 | $26.50 | $27.00 | $26.27 | 400 |
| 2018-09-12 | $26.00 | $26.50 | $21.50 | $26.50 | $25.78 | 2,400 |
| 2018-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 100 |
| 2018-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 100 |
| 2018-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 200 |
| 2018-09-06 | $25.50 | $26.00 | $25.00 | $26.00 | $25.29 | 500 |
| 2018-09-05 | $27.00 | $27.75 | $27.00 | $27.50 | $26.75 | 1,205 |
| 2018-09-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.21 | 100 |
| 2018-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.24 | 100 |
| 2018-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.24 | 200 |
| 2018-08-29 | $29.30 | $29.30 | $29.30 | $29.30 | $28.51 | 100 |
| 2018-08-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.70 | 7 |
| 2018-08-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.70 | 97 |
| 2018-08-24 | $29.00 | $29.50 | $29.00 | $29.50 | $28.70 | 221 |
| 2018-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $28.94 | 0 |
| 2018-08-22 | $29.75 | $29.75 | $29.75 | $29.75 | $28.94 | 100 |
| 2018-08-21 | $28.00 | $29.50 | $27.75 | $29.50 | $28.70 | 501 |
| 2018-08-20 | $30.25 | $30.26 | $30.25 | $30.25 | $29.43 | 300 |
| 2018-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $43.78 | 0 |
| 2018-08-16 | $45.00 | $45.00 | $45.00 | $45.00 | $43.78 | 30 |
| 2018-08-15 | $45.00 | $45.00 | $45.00 | $45.00 | $43.78 | 0 |
| 2018-08-14 | $45.00 | $45.00 | $45.00 | $45.00 | $43.78 | 90 |
| 2018-08-13 | $45.00 | $45.00 | $45.00 | $45.00 | $43.78 | 29 |
| 2018-08-10 | $42.50 | $46.00 | $42.40 | $45.00 | $43.78 | 687 |
| 2018-08-09 | $37.25 | $37.25 | $37.25 | $37.25 | $36.24 | 100 |
| 2018-08-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 200 |
| 2018-08-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.75 | 183 |
| 2018-08-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-08-03 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-08-01 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-31 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-25 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 10 |
| 2018-07-24 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-23 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-19 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-18 | $37.00 | $37.00 | $37.00 | $37.00 | $36.00 | 0 |
| 2018-07-17 | $34.00 | $37.00 | $34.00 | $37.00 | $36.00 | 500 |
| 2018-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 0 |
| 2018-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 100 |
| 2018-07-12 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2018-07-11 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2018-07-10 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2018-07-09 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 91 |
| 2018-07-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2018-07-05 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2018-07-03 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 132 |
| 2018-07-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.62 | 0 |
| 2018-06-29 | $32.50 | $32.50 | $32.50 | $32.50 | $31.62 | 150 |
| 2018-06-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.19 | 0 |
| 2018-06-27 | $30.00 | $31.00 | $30.00 | $30.00 | $29.19 | 1,900 |
| 2018-06-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 0 |
| 2018-06-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 10 |
| 2018-06-22 | $34.30 | $34.30 | $32.00 | $32.00 | $31.13 | 1,200 |
| 2018-06-21 | $34.50 | $34.50 | $34.50 | $34.50 | $33.56 | 0 |
| 2018-06-20 | $34.50 | $34.50 | $34.50 | $34.50 | $33.56 | 1,700 |
| 2018-06-19 | $34.50 | $34.50 | $34.50 | $34.50 | $33.56 | 0 |
| 2018-06-18 | $34.50 | $34.50 | $34.50 | $34.50 | $33.56 | 400 |
| 2018-06-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 0 |
| 2018-06-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 200 |
| 2018-06-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 45 |
| 2018-06-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 100 |
| 2018-06-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 30 |
| 2018-06-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 105 |
| 2018-06-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2018-06-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2018-06-05 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 100 |
| 2018-06-04 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 55 |
| 2018-06-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 0 |
| 2018-05-31 | $30.25 | $31.25 | $30.25 | $31.25 | $30.40 | 200 |
| 2018-05-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 4 |
| 2018-05-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 0 |
| 2018-05-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 100 |
| 2018-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2018-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2018-05-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 4 |
| 2018-05-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 200 |
| 2018-05-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2018-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 3 |
| 2018-05-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 1 |
| 2018-05-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2018-05-14 | $32.25 | $33.00 | $32.25 | $33.00 | $32.10 | 300 |
| 2018-05-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 100 |
| 2018-05-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 0 |
| 2018-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 35 |
| 2018-05-08 | $31.00 | $31.00 | $30.00 | $31.00 | $30.16 | 1,154 |
| 2018-05-07 | $31.45 | $31.45 | $31.45 | $31.45 | $30.60 | 377 |
| 2018-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 341 |
| 2018-05-03 | $32.88 | $32.88 | $32.00 | $32.00 | $31.13 | 447 |
| 2018-05-02 | $32.88 | $32.88 | $32.88 | $32.88 | $31.99 | 363 |
| 2018-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 0 |
| 2018-04-30 | $33.00 | $33.00 | $32.00 | $33.00 | $32.10 | 800 |
| 2018-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 426 |
| 2018-04-26 | $33.00 | $33.00 | $32.50 | $32.50 | $31.62 | 200 |
| 2018-04-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 0 |
| 2018-04-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 25 |
| 2018-04-23 | $33.25 | $33.50 | $33.25 | $33.50 | $32.59 | 250 |
| 2018-04-20 | $31.01 | $33.85 | $31.01 | $33.85 | $32.93 | 350 |
| 2018-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 800 |
| 2018-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.05 | 0 |
| 2018-04-17 | $36.00 | $36.00 | $35.00 | $35.00 | $34.05 | 940 |
| 2018-04-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.08 | 132 |
| 2018-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.05 | 223 |
| 2018-04-12 | $32.00 | $34.00 | $32.00 | $34.00 | $33.08 | 530 |
| 2018-04-11 | $32.50 | $32.50 | $32.00 | $32.00 | $31.13 | 200 |
| 2018-04-10 | $31.90 | $32.00 | $31.90 | $32.00 | $31.13 | 204 |
| 2018-04-09 | $30.75 | $30.75 | $30.75 | $30.75 | $29.92 | 105 |
| 2018-04-06 | $30.25 | $30.25 | $30.25 | $30.25 | $29.43 | 0 |
| 2018-04-05 | $30.25 | $30.25 | $30.25 | $30.25 | $29.43 | 0 |
| 2018-04-04 | $29.00 | $30.25 | $29.00 | $30.25 | $29.43 | 2,305 |
| 2018-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.21 | 375 |
| 2018-04-02 | $31.51 | $31.51 | $29.50 | $31.50 | $30.65 | 1,209 |
| 2018-03-29 | $33.00 | $34.00 | $33.00 | $34.00 | $33.08 | 385 |
| 2018-03-28 | $33.50 | $33.50 | $33.50 | $33.50 | $32.59 | 2,300 |
| 2018-03-27 | $37.50 | $37.50 | $34.75 | $36.00 | $35.02 | 1,100 |
| 2018-03-26 | $40.35 | $40.50 | $39.50 | $40.50 | $39.40 | 1,401 |
| 2018-03-23 | $41.00 | $41.00 | $41.00 | $41.00 | $39.89 | 229 |
| 2018-03-22 | $40.50 | $40.50 | $40.50 | $40.50 | $39.40 | 100 |
| 2018-03-21 | $41.00 | $41.00 | $41.00 | $41.00 | $39.89 | 100 |
| 2018-03-20 | $40.00 | $40.75 | $40.00 | $40.75 | $39.64 | 680 |
| 2018-03-19 | $40.50 | $40.50 | $40.50 | $40.50 | $39.40 | 459 |
| 2018-03-16 | $43.25 | $43.25 | $36.50 | $40.20 | $39.11 | 6,448 |
| 2018-03-15 | $44.50 | $44.50 | $44.50 | $44.50 | $43.29 | 225 |
| 2018-03-14 | $49.00 | $49.00 | $45.00 | $46.50 | $45.24 | 1,100 |
| 2018-03-13 | $52.00 | $52.00 | $50.55 | $50.55 | $49.18 | 315 |
| 2018-03-12 | $53.00 | $53.00 | $53.00 | $53.00 | $51.56 | 6 |
| 2018-03-09 | $51.25 | $53.00 | $51.25 | $53.00 | $51.56 | 2,160 |
| 2018-03-08 | $51.00 | $51.00 | $51.00 | $51.00 | $49.62 | 100 |
| 2018-03-07 | $50.55 | $50.55 | $50.55 | $50.55 | $49.18 | 500 |
| 2018-03-06 | $51.50 | $51.50 | $51.50 | $51.50 | $50.10 | 107 |
| 2018-03-05 | $51.50 | $51.50 | $51.50 | $51.50 | $50.10 | 200 |
| 2018-03-02 | $49.50 | $51.00 | $49.50 | $51.00 | $49.62 | 311 |
| 2018-03-01 | $51.75 | $51.75 | $51.75 | $51.75 | $50.35 | 0 |
| 2018-02-28 | $51.75 | $51.75 | $51.75 | $51.75 | $50.35 | 200 |
| 2018-02-27 | $49.00 | $51.50 | $49.00 | $51.50 | $50.10 | 260 |
| 2018-02-26 | $50.00 | $51.00 | $50.00 | $51.00 | $49.62 | 602 |
| 2018-02-23 | $47.25 | $50.00 | $47.25 | $50.00 | $48.64 | 404 |
| 2018-02-22 | $46.00 | $46.00 | $46.00 | $46.00 | $44.75 | 0 |
| 2018-02-21 | $46.00 | $46.00 | $46.00 | $46.00 | $44.75 | 0 |
| 2018-02-20 | $47.00 | $47.00 | $46.00 | $46.00 | $44.75 | 612 |
| 2018-02-16 | $47.00 | $47.00 | $47.00 | $47.00 | $45.72 | 447 |
| 2018-02-15 | $45.00 | $47.00 | $45.00 | $47.00 | $45.72 | 752 |
| 2018-02-14 | $45.00 | $45.00 | $44.00 | $44.00 | $42.81 | 413 |
| 2018-02-13 | $43.00 | $43.00 | $43.00 | $43.00 | $41.83 | 1,560 |
| 2018-02-12 | $43.25 | $43.25 | $43.25 | $43.25 | $42.08 | 464 |
| 2018-02-09 | $45.00 | $45.00 | $42.99 | $45.00 | $43.78 | 605 |
| 2018-02-08 | $43.00 | $46.00 | $43.00 | $43.00 | $41.83 | 720 |
| 2018-02-06 | $45.00 | $45.25 | $43.00 | $43.00 | $41.83 | 1,300 |
| 2018-02-05 | $51.80 | $53.00 | $45.00 | $45.00 | $43.78 | 2,392 |
| 2018-02-02 | $52.00 | $52.00 | $52.00 | $52.00 | $50.59 | 4 |
| 2018-01-31 | $55.00 | $55.00 | $54.00 | $54.00 | $52.54 | 692 |
| 2018-01-30 | $56.05 | $56.05 | $55.00 | $55.00 | $53.51 | 350 |
| 2018-01-29 | $58.00 | $58.00 | $58.00 | $58.00 | $56.43 | 427 |
| 2018-01-26 | $56.00 | $58.00 | $56.00 | $58.00 | $56.43 | 735 |
| 2018-01-25 | $57.00 | $57.00 | $56.00 | $56.00 | $54.48 | 600 |
| 2018-01-24 | $58.00 | $58.00 | $58.00 | $58.00 | $56.43 | 100 |
| 2018-01-23 | $58.01 | $58.01 | $57.00 | $57.00 | $55.45 | 308 |
| 2018-01-22 | $57.00 | $60.00 | $57.00 | $59.00 | $57.40 | 1,700 |
| 2018-01-19 | $57.00 | $57.00 | $57.00 | $57.00 | $55.45 | 625 |
| 2018-01-18 | $57.01 | $57.01 | $57.01 | $57.01 | $55.46 | 200 |
| 2018-01-17 | $59.90 | $59.90 | $59.90 | $59.90 | $58.27 | 190 |
| 2018-01-16 | $60.00 | $60.00 | $60.00 | $60.00 | $58.37 | 268 |
| 2018-01-12 | $60.96 | $60.96 | $60.00 | $60.00 | $58.37 | 519 |
| 2018-01-11 | $60.00 | $61.00 | $60.00 | $61.00 | $59.35 | 650 |
| 2018-01-10 | $60.00 | $60.00 | $60.00 | $60.00 | $58.37 | 201 |
| 2018-01-09 | $63.00 | $63.00 | $61.00 | $61.00 | $59.35 | 1,266 |
| 2018-01-08 | $61.00 | $64.25 | $60.00 | $64.25 | $62.51 | 2,573 |
| 2018-01-05 | $59.00 | $62.00 | $59.00 | $60.00 | $58.37 | 2,344 |
| 2018-01-04 | $58.00 | $58.00 | $58.00 | $58.00 | $56.43 | 511 |
| 2018-01-02 | $55.00 | $55.00 | $55.00 | $55.00 | $53.51 | 50 |
| 2017-12-29 | $55.00 | $55.00 | $55.00 | $55.00 | $53.51 | 111 |
| 2017-12-28 | $53.00 | $53.00 | $53.00 | $53.00 | $51.56 | 64 |
| 2017-12-27 | $53.00 | $53.00 | $53.00 | $53.00 | $51.56 | 10 |
| 2017-12-26 | $53.00 | $53.00 | $53.00 | $53.00 | $51.56 | 16 |
| 2017-12-22 | $50.00 | $57.00 | $47.00 | $53.00 | $51.56 | 694 |
| 2017-12-21 | $58.00 | $58.00 | $58.00 | $58.00 | $56.43 | 408 |
| 2017-12-20 | $63.00 | $64.00 | $59.99 | $59.99 | $58.36 | 1,184 |
| 2017-12-19 | $64.00 | $64.75 | $63.00 | $64.75 | $62.99 | 1,339 |
| 2017-12-18 | $56.50 | $65.00 | $56.50 | $63.00 | $61.29 | 2,008 |
| 2017-12-15 | $44.00 | $53.00 | $44.00 | $53.00 | $51.56 | 898 |
| 2017-12-14 | $50.00 | $50.00 | $50.00 | $50.00 | $48.64 | 672 |
| 2017-12-13 | $47.00 | $50.00 | $47.00 | $50.00 | $48.64 | 1,316 |
| 2017-12-12 | $47.50 | $47.50 | $45.00 | $45.00 | $43.78 | 290 |
| 2017-12-11 | $42.00 | $45.00 | $42.00 | $45.00 | $43.78 | 600 |
| 2017-12-07 | $42.50 | $42.50 | $42.50 | $42.50 | $41.35 | 75 |
| 2017-12-06 | $42.50 | $42.50 | $42.50 | $42.50 | $41.35 | 15 |
| 2017-12-05 | $42.50 | $42.50 | $42.50 | $42.50 | $41.35 | 20 |
| 2017-12-04 | $40.00 | $42.50 | $40.00 | $42.50 | $41.35 | 210 |
| 2017-12-01 | $42.00 | $42.00 | $40.00 | $40.00 | $38.91 | 300 |
| 2017-11-30 | $45.00 | $45.00 | $41.00 | $42.00 | $40.86 | 1,600 |
| 2017-11-29 | $47.00 | $47.00 | $46.00 | $46.00 | $44.58 | 345 |
| 2017-11-28 | $52.00 | $52.00 | $50.00 | $51.00 | $49.43 | 400 |
| 2017-11-27 | $54.00 | $54.00 | $53.50 | $53.50 | $51.85 | 419 |
| 2017-11-24 | $54.80 | $54.80 | $54.00 | $54.80 | $53.11 | 600 |
| 2017-11-22 | $51.00 | $53.00 | $51.00 | $53.00 | $51.37 | 615 |
| 2017-11-21 | $50.00 | $53.00 | $50.00 | $53.00 | $51.37 | 1,191 |
| 2017-11-20 | $48.00 | $51.00 | $48.00 | $50.00 | $48.46 | 824 |
| 2017-11-17 | $47.50 | $47.50 | $46.00 | $46.00 | $44.58 | 732 |
| 2017-11-16 | $47.45 | $47.45 | $47.45 | $47.45 | $45.99 | 300 |
| 2017-11-15 | $47.50 | $48.00 | $45.75 | $45.75 | $44.34 | 1,250 |
| 2017-11-14 | $47.50 | $48.09 | $47.00 | $48.09 | $46.61 | 711 |
| 2017-11-13 | $48.00 | $52.00 | $48.00 | $50.50 | $48.94 | 2,030 |
| 2017-11-10 | $45.00 | $50.00 | $45.00 | $50.00 | $48.46 | 2,048 |
| 2017-11-09 | $37.25 | $45.00 | $37.25 | $45.00 | $43.61 | 1,200 |
| 2017-11-07 | $36.25 | $36.25 | $36.25 | $36.25 | $35.13 | 120 |
| 2017-11-06 | $39.00 | $39.00 | $37.00 | $37.00 | $35.86 | 548 |
| 2017-11-03 | $39.00 | $39.00 | $39.00 | $39.00 | $37.80 | 120 |
| 2017-11-02 | $38.00 | $38.01 | $38.00 | $38.01 | $36.84 | 300 |
| 2017-11-01 | $40.00 | $40.00 | $40.00 | $40.00 | $38.77 | 15 |
| 2017-10-31 | $40.00 | $40.00 | $40.00 | $40.00 | $38.77 | 100 |
| 2017-10-30 | $39.00 | $39.00 | $39.00 | $39.00 | $37.80 | 10 |
| 2017-10-26 | $36.00 | $39.00 | $31.31 | $39.00 | $37.80 | 815 |
| 2017-10-25 | $32.50 | $35.50 | $32.50 | $34.00 | $32.95 | 1,140 |
| 2017-10-24 | $32.00 | $32.50 | $32.00 | $32.50 | $31.50 | 300 |
| 2017-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.04 | 100 |
| 2017-10-20 | $30.50 | $32.00 | $30.50 | $32.00 | $31.01 | 500 |
| 2017-10-19 | $30.00 | $30.50 | $30.00 | $30.50 | $29.56 | 300 |
| 2017-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.11 | 138 |
| 2017-10-17 | $29.50 | $30.25 | $29.50 | $30.25 | $29.32 | 7,115 |
| 2017-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 250 |
| 2017-10-10 | $26.75 | $28.00 | $26.75 | $28.00 | $27.14 | 200 |
| 2017-10-09 | $26.00 | $26.50 | $26.00 | $26.50 | $25.68 | 440 |
| 2017-10-06 | $25.00 | $25.75 | $25.00 | $25.75 | $24.96 | 503 |
| 2017-10-05 | $26.25 | $26.25 | $22.00 | $24.00 | $23.26 | 618 |
| 2017-10-03 | $26.75 | $27.00 | $26.75 | $27.00 | $26.17 | 4,100 |
| 2017-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 2,000 |
| 2017-09-29 | $25.50 | $27.50 | $25.50 | $26.99 | $26.16 | 2,375 |
| 2017-09-28 | $25.25 | $25.50 | $25.00 | $25.50 | $24.71 | 1,500 |
| 2017-09-27 | $23.00 | $25.25 | $23.00 | $25.25 | $24.47 | 8,310 |
| 2017-09-22 | $22.25 | $25.50 | $22.25 | $23.50 | $22.78 | 600 |
Overstock.com Inc (OSTBP) News Headlines
Recent Overstock.com Inc (OSTBP) News
Similar Companies to Overstock.com Inc (OSTBP) 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 | -- | -- | -- |