San Miguel Corporation (SMGBY) Exchange: PINK
Data as of May 2, 2025
$16.97 ($0.00) 0.00%
San Miguel Corporation - Daily Information
Click for more stock information on San Miguel Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.97 |
| Previous Close | $16.97 |
| High | $16.97 |
| Low | $16.97 |
| Adjusted Open | $16.97 |
| Previous Adjusted Close | $16.97 |
| Adjusted High | $16.97 |
| Adjusted Low | $16.97 |
About San Miguel Corporation (SMGBY)
San Miguel Corporation is engaged in businesses, such as beer, liquor, food, packaging, power and fuel and oil. Its segments include beverage, food, packaging, power generation and distribution, fuel and oil, infrastructure and telecommunications. The beverage segment produces and markets alcoholic and nonalcoholic beverages. The food segment includes poultry, feeds production and selling, livestock farming, processing and selling of basic meat products. The packaging segment is produces and markets packaging products. The power generation and distribution segment is engaged in power generation and mining. The fuel and oil segment is engaged in refining and marketing of petroleum products. The infrastructure segment is engaged in the business of construction and development of various infrastructure projects such as roads, highways, and toll roads, among others. The telecommunications segment is engaged in rendering all types of domestic and international telecommunications services.
Invest in San Miguel Corporation (SMGBY)
Historical Stock Data for San Miguel Corporation (SMGBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2023-01-27 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 9 |
| 2023-01-26 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2023-01-25 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1 |
| 2023-01-24 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 3 |
| 2023-01-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2023-01-20 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1,202 |
| 2023-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-01-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 183 |
| 2023-01-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2023-01-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 80 |
| 2023-01-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 658 |
| 2023-01-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 20 |
| 2023-01-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 360 |
| 2023-01-09 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 164 |
| 2023-01-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-01-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-01-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-01-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1 |
| 2022-12-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-12-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3 |
| 2022-12-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1 |
| 2022-12-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 5 |
| 2022-12-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-12-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 95 |
| 2022-12-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-12-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-12-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-12-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 41 |
| 2022-12-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 154 |
| 2022-12-14 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 6 |
| 2022-12-13 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 4 |
| 2022-12-12 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 61 |
| 2022-12-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 500 |
| 2022-12-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 200 |
| 2022-12-07 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 201 |
| 2022-12-06 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 1 |
| 2022-12-05 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 1 |
| 2022-12-02 | $17.41 | $17.53 | $17.41 | $17.47 | $17.47 | 2,630 |
| 2022-12-01 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 1 |
| 2022-11-30 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2022-11-29 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2022-11-28 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 1,506 |
| 2022-11-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 3 |
| 2022-11-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-11-22 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-11-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 20 |
| 2022-11-18 | $17.70 | $17.70 | $17.52 | $17.52 | $17.52 | 405 |
| 2022-11-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 2 |
| 2022-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 6 |
| 2022-11-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 122 |
| 2022-11-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 42 |
| 2022-11-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 1 |
| 2022-11-10 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 1 |
| 2022-11-09 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 15 |
| 2022-11-08 | $16.72 | $17.53 | $16.72 | $17.53 | $17.53 | 225 |
| 2022-11-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 21 |
| 2022-11-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 4,872 |
| 2022-11-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-11-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-11-01 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 6 |
| 2022-10-31 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-10-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 4 |
| 2022-10-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-10-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-10-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 9 |
| 2022-10-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 17 |
| 2022-10-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200 |
| 2022-10-11 | $17.20 | $17.20 | $16.63 | $16.63 | $16.63 | 202 |
| 2022-10-10 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2022-10-07 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
| 2022-10-06 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
| 2022-10-05 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 401 |
| 2022-10-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.15 | 0 |
| 2022-10-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.15 | 5 |
| 2022-09-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.15 | 100 |
| 2022-09-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 0 |
| 2022-09-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 2 |
| 2022-09-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 4 |
| 2022-09-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 404 |
| 2022-09-23 | $17.21 | $17.21 | $17.21 | $17.21 | $17.16 | 6 |
| 2022-09-22 | $17.21 | $17.21 | $17.21 | $17.21 | $17.16 | 1 |
| 2022-09-21 | $17.21 | $17.21 | $17.21 | $17.21 | $17.16 | 55 |
| 2022-09-20 | $17.21 | $17.21 | $17.21 | $17.21 | $17.16 | 3 |
| 2022-09-19 | $17.21 | $17.21 | $17.21 | $17.21 | $17.16 | 0 |
| 2022-09-16 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 51 |
| 2022-09-15 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-09-14 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 33 |
| 2022-09-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-09-12 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 80 |
| 2022-09-09 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-09-08 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2022-09-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 6 |
| 2022-09-06 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 108 |
| 2022-09-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-09-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-08-31 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 108 |
| 2022-08-30 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-08-29 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 1 |
| 2022-08-26 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 1 |
| 2022-08-25 | $18.53 | $18.61 | $18.53 | $18.61 | $18.61 | 600 |
| 2022-08-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2022-08-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 52 |
| 2022-08-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 28 |
| 2022-08-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2022-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 83 |
| 2022-08-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1 |
| 2022-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 3 |
| 2022-08-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2022-08-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1 |
| 2022-08-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 85 |
| 2022-08-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1 |
| 2022-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2022-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 20 |
| 2022-07-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 21 |
| 2022-07-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 40 |
| 2022-07-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 20 |
| 2022-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1 |
| 2022-07-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2022-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 50 |
| 2022-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2022-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2022-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2022-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 50 |
| 2022-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2022-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2022-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2022-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 25 |
| 2022-06-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 0 |
| 2022-06-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 415 |
| 2022-06-14 | $20.18 | $20.18 | $20.18 | $20.18 | $20.11 | 0 |
| 2022-06-13 | $20.18 | $20.18 | $20.18 | $20.18 | $20.11 | 0 |
| 2022-06-10 | $20.18 | $20.18 | $20.18 | $20.18 | $20.11 | 980 |
| 2022-06-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-06-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-06-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-06-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-06-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-06-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-06-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-05-31 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 1 |
| 2022-05-27 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2022-05-26 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 670 |
| 2022-05-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.70 | 0 |
| 2022-05-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.70 | 200 |
| 2022-05-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.20 | 0 |
| 2022-05-20 | $20.27 | $20.27 | $20.27 | $20.27 | $20.20 | 0 |
| 2022-05-19 | $20.27 | $20.27 | $20.27 | $20.27 | $20.20 | 300 |
| 2022-05-18 | $19.28 | $19.28 | $19.28 | $19.28 | $19.21 | 0 |
| 2022-05-17 | $19.28 | $19.28 | $19.28 | $19.28 | $19.21 | 100 |
| 2022-05-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.41 | 265 |
| 2022-05-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.82 | 1 |
| 2022-05-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.82 | 150 |
| 2022-05-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.68 | 1 |
| 2022-05-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.68 | 0 |
| 2022-05-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.68 | 0 |
| 2022-05-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.68 | 270 |
| 2022-05-05 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-05-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-05-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-05-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-04-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 10 |
| 2022-04-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-04-27 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 20 |
| 2022-04-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 5 |
| 2022-04-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-04-22 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-04-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-04-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 100 |
| 2022-04-19 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 0 |
| 2022-04-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 100 |
| 2022-04-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.34 | 0 |
| 2022-04-13 | $21.41 | $21.41 | $21.41 | $21.41 | $21.34 | 1,020 |
| 2022-04-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-06 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-04-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-03-31 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-03-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-03-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.47 | 0 |
| 2022-03-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 8 |
| 2022-03-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 0 |
| 2022-03-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 0 |
| 2022-03-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 0 |
| 2022-03-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 0 |
| 2022-03-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 0 |
| 2022-03-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 0 |
| 2022-03-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.42 | 300 |
| 2022-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 24 |
| 2022-03-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 20 |
| 2022-03-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 10 |
| 2022-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-03-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 50 |
| 2022-03-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2022-02-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 10 |
| 2022-02-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 310 |
| 2022-02-24 | $21.34 | $21.34 | $21.34 | $21.34 | $21.15 | 30 |
| 2022-02-23 | $21.34 | $21.34 | $21.34 | $21.34 | $21.15 | 0 |
| 2022-02-22 | $21.34 | $21.34 | $21.34 | $21.34 | $21.15 | 0 |
| 2022-02-18 | $21.34 | $21.34 | $21.34 | $21.34 | $21.15 | 270 |
| 2022-02-17 | $20.15 | $20.15 | $20.15 | $20.15 | $19.97 | 5 |
| 2022-02-16 | $20.15 | $20.15 | $20.15 | $20.15 | $19.97 | 22 |
| 2022-02-15 | $20.15 | $20.15 | $20.15 | $20.15 | $19.97 | 0 |
| 2022-02-14 | $20.15 | $20.15 | $20.15 | $20.15 | $19.97 | 0 |
| 2022-02-11 | $20.15 | $20.15 | $20.15 | $20.15 | $19.97 | 150 |
| 2022-02-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.38 | 275 |
| 2022-02-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-02-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-02-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-02-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-02-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 1 |
| 2022-02-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 50 |
| 2022-01-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 26 |
| 2022-01-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 1 |
| 2022-01-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 2 |
| 2022-01-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 10 |
| 2022-01-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 10 |
| 2022-01-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 9 |
| 2022-01-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 0 |
| 2022-01-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.30 | 237 |
| 2021-12-31 | $22.67 | $22.67 | $22.67 | $22.67 | $22.47 | 8 |
| 2021-12-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 0 |
| 2021-12-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 0 |
| 2021-12-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 0 |
| 2021-12-27 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 0 |
| 2021-12-23 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 8 |
| 2021-12-22 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 0 |
| 2021-12-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 1 |
| 2021-12-20 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 0 |
| 2021-12-17 | $22.67 | $22.67 | $22.67 | $22.67 | $22.40 | 693 |
| 2021-12-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 20 |
| 2021-12-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-10 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 1 |
| 2021-12-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 3 |
| 2021-12-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-06 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-12-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 50 |
| 2021-11-26 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 2 |
| 2021-11-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 45 |
| 2021-11-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 1 |
| 2021-11-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 0 |
| 2021-11-12 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 6 |
| 2021-11-11 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 10 |
| 2021-11-10 | $22.49 | $22.49 | $22.49 | $22.49 | $22.22 | 100 |
| 2021-11-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.51 | 482 |
| 2021-11-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.51 | 0 |
| 2021-11-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.51 | 482 |
| 2021-11-04 | $22.15 | $22.15 | $22.15 | $22.15 | $21.89 | 0 |
| 2021-11-03 | $22.15 | $22.15 | $22.15 | $22.15 | $21.89 | 0 |
| 2021-11-02 | $22.15 | $22.15 | $22.15 | $22.15 | $21.89 | 904 |
| 2021-11-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.89 | 274 |
| 2021-10-29 | $22.15 | $22.15 | $22.15 | $22.15 | $21.89 | 0 |
| 2021-10-28 | $22.15 | $22.15 | $22.15 | $22.15 | $21.89 | 274 |
| 2021-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.48 | 400 |
| 2021-10-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 4 |
| 2021-10-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 3 |
| 2021-10-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 1 |
| 2021-10-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 0 |
| 2021-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 3 |
| 2021-10-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2021-10-01 | $22.92 | $22.92 | $22.90 | $22.90 | $22.56 | 265 |
| 2021-09-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-24 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 58 |
| 2021-09-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 14 |
| 2021-09-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 30 |
| 2021-09-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 0 |
| 2021-09-14 | $22.72 | $22.92 | $22.72 | $22.92 | $22.58 | 1,210 |
| 2021-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 100 |
| 2021-09-10 | $22.68 | $22.68 | $22.68 | $22.68 | $22.34 | 300 |
| 2021-09-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 4 |
| 2021-09-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 1 |
| 2021-09-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 4 |
| 2021-09-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-09-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 54 |
| 2021-09-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-31 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-30 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 2 |
| 2021-08-27 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-26 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-25 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 50 |
| 2021-08-24 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 25 |
| 2021-08-20 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 4,000 |
| 2021-08-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 94 |
| 2021-08-18 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 42 |
| 2021-08-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 1 |
| 2021-08-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 282 |
| 2021-08-13 | $20.91 | $20.91 | $20.91 | $20.91 | $20.60 | 3,266 |
| 2021-08-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.40 | 210 |
| 2021-08-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 1 |
| 2021-08-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2021-08-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 121 |
| 2021-08-04 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 1 |
| 2021-08-03 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2021-08-02 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2021-07-30 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 479 |
| 2021-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 1,387 |
| 2021-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 0 |
| 2021-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 0 |
| 2021-07-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 0 |
| 2021-07-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 1,387 |
| 2021-07-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 7,342 |
| 2021-07-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
| 2021-07-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
| 2021-07-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
| 2021-07-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 1 |
| 2021-07-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 10 |
| 2021-07-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
| 2021-07-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 1 |
| 2021-07-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 100 |
| 2021-07-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.33 | 0 |
| 2021-07-08 | $22.67 | $22.67 | $22.67 | $22.67 | $22.33 | 30 |
| 2021-07-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.33 | 0 |
| 2021-07-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.33 | 0 |
| 2021-07-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.33 | 280 |
| 2021-07-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.02 | 0 |
| 2021-06-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.02 | 0 |
| 2021-06-29 | $24.38 | $24.38 | $24.38 | $24.38 | $23.95 | 0 |
| 2021-06-28 | $24.38 | $24.38 | $24.38 | $24.38 | $23.95 | 4 |
| 2021-06-25 | $24.38 | $24.38 | $24.38 | $24.38 | $23.95 | 245 |
| 2021-06-24 | $22.68 | $22.68 | $22.68 | $22.68 | $22.28 | 101 |
| 2021-06-23 | $24.24 | $24.24 | $24.24 | $24.24 | $23.81 | 1 |
| 2021-06-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.81 | 200 |
| 2021-06-21 | $24.26 | $24.26 | $24.26 | $24.26 | $23.83 | 134 |
| 2021-06-18 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2021-06-17 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 1 |
| 2021-06-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2021-06-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2021-06-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2021-06-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2021-06-10 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 220 |
| 2021-06-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.57 | 0 |
| 2021-06-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.57 | 0 |
| 2021-06-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.57 | 600 |
| 2021-06-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.07 | 0 |
| 2021-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.07 | 0 |
| 2021-06-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.07 | 300 |
| 2021-06-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 0 |
| 2021-05-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 0 |
| 2021-05-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 50 |
| 2021-05-26 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 0 |
| 2021-05-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 0 |
| 2021-05-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 0 |
| 2021-05-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 30 |
| 2021-05-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 0 |
| 2021-05-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.46 | 201 |
| 2021-05-18 | $24.05 | $24.05 | $24.05 | $24.05 | $23.62 | 1,300 |
| 2021-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 1 |
| 2021-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 8 |
| 2021-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 11 |
| 2021-05-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 21 |
| 2021-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 6 |
| 2021-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 4 |
| 2021-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 10 |
| 2021-04-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 2 |
| 2021-04-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 2 |
| 2021-04-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 4 |
| 2021-04-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 30 |
| 2021-04-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 2 |
| 2021-04-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 1 |
| 2021-04-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 14 |
| 2021-04-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 10 |
| 2021-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 50 |
| 2021-04-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-03-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 14 |
| 2021-03-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2021-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2021-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.98 | 0 |
| 2021-03-25 | $26.36 | $26.36 | $25.50 | $25.50 | $24.98 | 1,025 |
| 2021-03-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.89 | 0 |
| 2021-03-23 | $22.35 | $22.35 | $22.35 | $22.35 | $21.89 | 0 |
| 2021-03-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.89 | 5 |
| 2021-03-19 | $22.35 | $22.35 | $22.35 | $22.35 | $21.89 | 244 |
| 2021-03-18 | $26.05 | $26.05 | $26.05 | $26.05 | $25.52 | 410 |
| 2021-03-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 0 |
| 2021-03-16 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 83 |
| 2021-03-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 34 |
| 2021-03-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 0 |
| 2021-03-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 0 |
| 2021-03-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 1 |
| 2021-03-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 16 |
| 2021-03-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 0 |
| 2021-03-05 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 0 |
| 2021-03-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.01 | 303 |
| 2021-03-03 | $27.04 | $27.04 | $27.04 | $27.04 | $26.49 | 0 |
| 2021-03-02 | $27.04 | $27.04 | $27.04 | $27.04 | $26.49 | 0 |
| 2021-03-01 | $27.04 | $27.04 | $27.04 | $27.04 | $26.49 | 1 |
| 2021-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 1,666 |
| 2021-02-25 | $26.80 | $27.00 | $26.80 | $27.00 | $26.45 | 1,666 |
| 2021-02-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 2 |
| 2021-02-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 0 |
| 2021-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 0 |
| 2021-02-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 0 |
| 2021-02-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 1 |
| 2021-02-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 0 |
| 2021-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 1 |
| 2021-02-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 0 |
| 2021-02-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 848 |
| 2021-02-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 1 |
| 2021-02-09 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 0 |
| 2021-02-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 1 |
| 2021-02-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 0 |
| 2021-02-04 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 0 |
| 2021-02-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 1 |
| 2021-02-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 20 |
| 2021-02-01 | $26.84 | $26.84 | $26.84 | $26.84 | $26.29 | 192 |
| 2021-01-29 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 0 |
| 2021-01-28 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 0 |
| 2021-01-27 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 2 |
| 2021-01-26 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 0 |
| 2021-01-25 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 1 |
| 2021-01-22 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 0 |
| 2021-01-21 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 0 |
| 2021-01-20 | $27.34 | $27.34 | $27.34 | $27.34 | $26.78 | 4 |
| 2021-01-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.96 | 3,000 |
| 2021-01-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.96 | 0 |
| 2021-01-14 | $26.49 | $26.50 | $26.49 | $26.50 | $25.96 | 3,000 |
| 2021-01-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.96 | 200 |
| 2021-01-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2021-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2021-01-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2021-01-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 19 |
| 2021-01-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2021-01-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2021-01-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 13 |
| 2020-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 10 |
| 2020-12-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2020-12-29 | $28.23 | $28.23 | $25.05 | $25.05 | $24.47 | 445 |
| 2020-12-28 | $28.21 | $28.21 | $25.05 | $25.05 | $24.47 | 1,681 |
| 2020-12-24 | $30.42 | $30.42 | $30.42 | $30.42 | $29.71 | 1 |
| 2020-12-23 | $30.42 | $30.42 | $30.42 | $30.42 | $29.71 | 19 |
| 2020-12-22 | $30.42 | $30.42 | $30.42 | $30.42 | $29.71 | 24 |
| 2020-12-21 | $30.42 | $30.42 | $30.42 | $30.42 | $29.71 | 2 |
| 2020-12-18 | $30.42 | $30.42 | $30.42 | $30.42 | $29.71 | 617 |
| 2020-12-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 16 |
| 2020-12-15 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 2 |
| 2020-12-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-11 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-10 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 4 |
| 2020-12-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 25 |
| 2020-12-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-03 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-02 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-12-01 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 40 |
| 2020-11-30 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 2 |
| 2020-11-27 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-11-25 | $25.22 | $25.22 | $25.22 | $25.22 | $24.63 | 0 |
| 2020-11-24 | $25.42 | $25.42 | $25.22 | $25.22 | $24.63 | 375 |
| 2020-11-23 | $23.10 | $23.10 | $23.10 | $23.10 | $22.56 | 58 |
| 2020-11-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.56 | 0 |
| 2020-11-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.56 | 131 |
| 2020-11-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 85 |
| 2020-11-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-13 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 50 |
| 2020-11-12 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 110 |
| 2020-11-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 50 |
| 2020-11-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-09 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 50 |
| 2020-11-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-11-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-30 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-28 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 50 |
| 2020-10-27 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 8 |
| 2020-10-23 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-21 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 5 |
| 2020-10-20 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 100 |
| 2020-10-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 5 |
| 2020-10-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 0 |
| 2020-10-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.14 | 200 |
| 2020-10-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.24 | 0 |
| 2020-10-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.24 | 0 |
| 2020-10-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.24 | 0 |
| 2020-10-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.24 | 120 |
| 2020-10-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.22 | 30 |
| 2020-10-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.22 | 0 |
| 2020-10-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-10-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 58 |
| 2020-10-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-10-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-25 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-24 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 40 |
| 2020-09-18 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 25 |
| 2020-09-17 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-16 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 0 |
| 2020-09-15 | $19.63 | $19.68 | $19.63 | $19.68 | $19.15 | 850 |
| 2020-09-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 5 |
| 2020-09-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 0 |
| 2020-09-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 0 |
| 2020-09-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 0 |
| 2020-09-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 0 |
| 2020-09-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 0 |
| 2020-09-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 20 |
| 2020-09-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 136 |
| 2020-09-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.07 | 140 |
| 2020-08-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.32 | 125 |
| 2020-08-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.01 | 0 |
| 2020-08-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.01 | 500 |
| 2020-08-26 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 30 |
| 2020-08-25 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 115 |
| 2020-08-24 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 1 |
| 2020-08-21 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 1 |
| 2020-08-20 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 5 |
| 2020-08-19 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 0 |
| 2020-08-18 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 0 |
| 2020-08-17 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 4 |
| 2020-08-14 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 87 |
| 2020-08-13 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 0 |
| 2020-08-12 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 9 |
| 2020-08-11 | $19.08 | $19.08 | $19.08 | $19.08 | $18.57 | 204 |
| 2020-08-10 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 27 |
| 2020-08-07 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 10 |
| 2020-08-06 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 2 |
| 2020-08-05 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 100 |
| 2020-08-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-08-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-30 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-29 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 57 |
| 2020-07-27 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 25 |
| 2020-07-24 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 1 |
| 2020-07-23 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 20 |
| 2020-07-22 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 10 |
| 2020-07-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 10 |
| 2020-07-17 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 0 |
| 2020-07-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.41 | 150 |
| 2020-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.44 | 0 |
| 2020-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.44 | 101 |
| 2020-07-10 | $21.24 | $21.24 | $21.24 | $21.24 | $20.60 | 1 |
| 2020-07-09 | $21.24 | $21.24 | $21.24 | $21.24 | $20.60 | 104 |
| 2020-07-08 | $19.67 | $19.67 | $19.67 | $19.67 | $19.08 | 110 |
| 2020-07-07 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 0 |
| 2020-07-06 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 0 |
| 2020-07-02 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 70 |
| 2020-07-01 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 0 |
| 2020-06-30 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 0 |
| 2020-06-29 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 18 |
| 2020-06-26 | $19.55 | $19.55 | $19.55 | $19.55 | $18.96 | 254 |
| 2020-06-25 | $20.00 | $20.00 | $19.75 | $19.75 | $19.16 | 2,196 |
| 2020-06-24 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 50 |
| 2020-06-23 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 0 |
| 2020-06-22 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 0 |
| 2020-06-19 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 0 |
| 2020-06-18 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 0 |
| 2020-06-17 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 10 |
| 2020-06-16 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 100 |
| 2020-06-15 | $20.31 | $20.31 | $20.31 | $20.31 | $19.70 | 0 |
| 2020-06-12 | $20.31 | $20.31 | $20.31 | $20.31 | $19.70 | 50 |
| 2020-06-11 | $20.31 | $20.31 | $20.31 | $20.31 | $19.70 | 35 |
| 2020-06-10 | $20.31 | $20.31 | $20.31 | $20.31 | $19.70 | 200 |
| 2020-06-09 | $20.31 | $20.31 | $20.31 | $20.31 | $19.70 | 295 |
| 2020-06-08 | $20.05 | $20.05 | $20.05 | $20.05 | $19.45 | 1,573 |
| 2020-06-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.45 | 150 |
| 2020-06-04 | $20.87 | $20.87 | $20.00 | $20.00 | $19.40 | 601 |
| 2020-06-03 | $21.03 | $21.03 | $19.22 | $21.03 | $20.40 | 623 |
| 2020-06-02 | $22.53 | $22.53 | $22.53 | $22.53 | $21.85 | 138 |
| 2020-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 0 |
| 2020-05-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 305 |
| 2020-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.40 | 10 |
| 2020-05-27 | $20.40 | $20.40 | $20.00 | $20.00 | $19.40 | 2,192 |
| 2020-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.43 | 20 |
| 2020-05-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.43 | 0 |
| 2020-05-21 | $18.97 | $19.04 | $18.97 | $19.00 | $18.43 | 1,596 |
| 2020-05-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.40 | 20 |
| 2020-05-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.40 | 100 |
| 2020-05-18 | $17.92 | $18.71 | $17.92 | $18.71 | $18.15 | 246 |
| 2020-05-15 | $18.33 | $18.33 | $18.33 | $18.33 | $17.78 | 0 |
| 2020-05-14 | $18.33 | $18.33 | $18.33 | $18.33 | $17.78 | 1 |
| 2020-05-13 | $18.38 | $18.38 | $18.33 | $18.33 | $17.78 | 200 |
| 2020-05-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.22 | 1 |
| 2020-05-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.22 | 4 |
| 2020-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.22 | 11 |
| 2020-05-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.22 | 76 |
| 2020-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.22 | 0 |
| 2020-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.22 | 121 |
| 2020-05-04 | $18.20 | $20.00 | $18.20 | $20.00 | $19.40 | 722 |
| 2020-05-01 | $18.18 | $18.18 | $18.18 | $18.18 | $17.63 | 658 |
| 2020-04-30 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-28 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 1 |
| 2020-04-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 50 |
| 2020-04-24 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-23 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-21 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-20 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-17 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-16 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 60 |
| 2020-04-15 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-14 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 0 |
| 2020-04-13 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 30 |
| 2020-04-09 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 5 |
| 2020-04-08 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 107 |
| 2020-04-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.19 | 100 |
| 2020-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.62 | 320 |
| 2020-04-03 | $19.20 | $19.20 | $19.20 | $19.20 | $18.62 | 210 |
| 2020-04-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 250 |
| 2020-04-01 | $18.40 | $18.40 | $18.40 | $18.40 | $17.85 | 0 |
| 2020-03-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.78 | 0 |
| 2020-03-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.78 | 616 |
| 2020-03-27 | $18.34 | $18.34 | $18.34 | $18.34 | $17.72 | 0 |
| 2020-03-26 | $18.34 | $18.34 | $18.34 | $18.34 | $17.72 | 12 |
| 2020-03-25 | $18.34 | $18.34 | $18.34 | $18.34 | $17.72 | 757 |
| 2020-03-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2020-03-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2020-03-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 2 |
| 2020-03-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 334 |
| 2020-03-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.91 | 100 |
| 2020-03-17 | $20.07 | $20.07 | $20.07 | $20.07 | $19.39 | 400 |
| 2020-03-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.25 | 301 |
| 2020-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.22 | 353 |
| 2020-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.22 | 3 |
| 2020-03-11 | $23.25 | $23.25 | $22.16 | $23.00 | $22.22 | 1,020 |
| 2020-03-10 | $22.26 | $22.26 | $22.26 | $22.26 | $21.51 | 35 |
| 2020-03-09 | $22.26 | $22.26 | $22.26 | $22.26 | $21.51 | 200 |
| 2020-03-06 | $26.69 | $26.69 | $26.69 | $26.69 | $25.79 | 0 |
| 2020-03-05 | $26.69 | $26.69 | $26.69 | $26.69 | $25.79 | 0 |
| 2020-03-04 | $26.69 | $26.69 | $26.69 | $26.69 | $25.79 | 5 |
| 2020-03-03 | $26.69 | $26.69 | $26.69 | $26.69 | $25.79 | 225 |
| 2020-03-02 | $25.73 | $25.88 | $25.73 | $25.88 | $25.01 | 400 |
| 2020-02-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.05 | 756 |
| 2020-02-27 | $26.65 | $26.65 | $26.65 | $26.65 | $25.75 | 60 |
| 2020-02-26 | $26.65 | $26.65 | $26.65 | $26.65 | $25.75 | 65 |
| 2020-02-25 | $26.65 | $26.65 | $26.65 | $26.65 | $25.75 | 0 |
| 2020-02-24 | $26.65 | $26.65 | $26.65 | $26.65 | $25.75 | 0 |
| 2020-02-21 | $26.65 | $26.65 | $26.65 | $26.65 | $25.75 | 205 |
| 2020-02-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 0 |
| 2020-02-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 0 |
| 2020-02-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 2 |
| 2020-02-14 | $26.35 | $26.50 | $26.35 | $26.50 | $25.61 | 3,830 |
| 2020-02-13 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 60 |
| 2020-02-12 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 0 |
| 2020-02-11 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 75 |
| 2020-02-10 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 1 |
| 2020-02-07 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 15 |
| 2020-02-06 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 0 |
| 2020-02-05 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 50 |
| 2020-02-04 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 0 |
| 2020-02-03 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 4 |
| 2020-01-31 | $27.89 | $27.89 | $27.89 | $27.89 | $26.95 | 201 |
| 2020-01-29 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 5 |
| 2020-01-28 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 36 |
| 2020-01-27 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 0 |
| 2020-01-24 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 0 |
| 2020-01-23 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 0 |
| 2020-01-22 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 0 |
| 2020-01-21 | $29.69 | $29.69 | $29.69 | $29.69 | $28.69 | 100 |
| 2020-01-17 | $32.34 | $32.34 | $32.34 | $32.34 | $31.25 | 1 |
| 2020-01-16 | $32.34 | $32.34 | $32.34 | $32.34 | $31.25 | 325 |
| 2020-01-15 | $32.32 | $32.32 | $32.32 | $32.32 | $31.23 | 0 |
| 2020-01-14 | $32.32 | $32.32 | $32.32 | $32.32 | $31.23 | 0 |
| 2020-01-13 | $32.32 | $32.32 | $32.32 | $32.32 | $31.23 | 0 |
| 2020-01-10 | $32.32 | $32.32 | $32.32 | $32.32 | $31.23 | 0 |
| 2020-01-09 | $32.32 | $32.32 | $32.32 | $32.32 | $31.23 | 2,000 |
| 2020-01-08 | $32.31 | $32.31 | $32.31 | $32.31 | $31.22 | 0 |
| 2020-01-07 | $32.24 | $32.24 | $32.24 | $32.24 | $31.15 | 25 |
| 2020-01-06 | $32.31 | $32.31 | $32.31 | $32.31 | $31.22 | 0 |
| 2020-01-03 | $32.31 | $32.31 | $32.31 | $32.31 | $31.22 | 0 |
| 2020-01-02 | $32.31 | $32.31 | $32.31 | $32.31 | $31.22 | 0 |
| 2019-12-31 | $32.31 | $32.31 | $32.31 | $32.31 | $31.22 | 0 |
| 2019-12-30 | $32.31 | $32.31 | $32.31 | $32.31 | $31.15 | 0 |
| 2019-12-27 | $32.31 | $32.31 | $32.31 | $32.31 | $31.15 | 0 |
| 2019-12-26 | $32.31 | $32.31 | $32.31 | $32.31 | $31.15 | 0 |
| 2019-12-24 | $32.31 | $32.31 | $32.31 | $32.31 | $31.15 | 100 |
| 2019-12-23 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2019-12-20 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2019-12-19 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 55 |
| 2019-12-18 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 15 |
| 2019-12-17 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2019-12-16 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2019-12-13 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2019-12-12 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 10 |
| 2019-12-11 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 494 |
| 2019-12-10 | $32.10 | $32.10 | $32.10 | $32.10 | $30.95 | 0 |
| 2019-12-09 | $32.10 | $32.10 | $32.10 | $32.10 | $30.95 | 0 |
| 2019-12-06 | $32.10 | $32.10 | $32.10 | $32.10 | $30.95 | 0 |
| 2019-12-05 | $32.10 | $32.10 | $32.10 | $32.10 | $30.95 | 191 |
| 2019-12-04 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-12-03 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-12-02 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 1 |
| 2019-11-29 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-11-27 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-11-26 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-11-25 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-11-22 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 0 |
| 2019-11-21 | $32.22 | $32.22 | $32.22 | $32.22 | $31.07 | 239 |
| 2019-11-20 | $31.24 | $31.24 | $31.24 | $31.24 | $30.12 | 0 |
| 2019-11-19 | $31.24 | $31.24 | $31.24 | $31.24 | $30.12 | 0 |
| 2019-11-18 | $31.24 | $31.24 | $31.24 | $31.24 | $30.12 | 0 |
| 2019-11-15 | $31.24 | $31.24 | $31.24 | $31.24 | $30.12 | 2 |
| 2019-11-14 | $31.24 | $31.24 | $31.24 | $31.24 | $30.12 | 5 |
| 2019-11-13 | $31.24 | $31.24 | $31.24 | $31.24 | $30.12 | 149 |
| 2019-11-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.82 | 1,000 |
| 2019-11-11 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 1 |
| 2019-11-08 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-11-07 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-11-06 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 50 |
| 2019-11-05 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-11-04 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-11-01 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-10-31 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-10-30 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-10-29 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-10-28 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 35 |
| 2019-10-25 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 0 |
| 2019-10-24 | $31.49 | $31.49 | $31.49 | $31.49 | $30.36 | 1,496 |
| 2019-10-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 0 |
| 2019-10-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 23 |
| 2019-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 0 |
| 2019-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 0 |
| 2019-10-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 0 |
| 2019-10-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 0 |
| 2019-10-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 0 |
| 2019-10-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.85 | 500 |
| 2019-10-11 | $31.01 | $31.01 | $31.01 | $31.01 | $29.90 | 0 |
| 2019-10-10 | $30.94 | $30.94 | $30.94 | $30.94 | $29.83 | 35 |
| 2019-10-09 | $31.01 | $31.01 | $31.01 | $31.01 | $29.90 | 0 |
| 2019-10-08 | $31.01 | $31.01 | $31.01 | $31.01 | $29.84 | 371 |
| 2019-10-07 | $31.96 | $31.96 | $31.96 | $31.96 | $30.75 | 41 |
| 2019-10-04 | $31.96 | $31.96 | $31.96 | $31.96 | $30.75 | 0 |
| 2019-10-03 | $31.96 | $31.96 | $31.96 | $31.96 | $30.75 | 370 |
| 2019-10-02 | $32.07 | $32.07 | $32.07 | $32.07 | $30.85 | 390 |
| 2019-10-01 | $33.08 | $33.08 | $33.08 | $33.08 | $31.83 | 0 |
| 2019-09-30 | $33.08 | $33.08 | $33.08 | $33.08 | $31.83 | 314 |
| 2019-09-27 | $33.95 | $33.95 | $33.95 | $33.95 | $32.66 | 8 |
| 2019-09-26 | $33.95 | $33.95 | $33.95 | $33.95 | $32.66 | 0 |
| 2019-09-25 | $33.95 | $33.95 | $33.95 | $33.95 | $32.66 | 100 |
| 2019-09-24 | $33.34 | $33.34 | $33.31 | $33.31 | $32.05 | 589 |
| 2019-09-23 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-19 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-18 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-17 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-16 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-13 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-12 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-11 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-10 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-09 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-06 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-05 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-04 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-09-03 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-30 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-29 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 16 |
| 2019-08-28 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-27 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-26 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-23 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 34 |
| 2019-08-22 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-21 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-19 | $33.25 | $33.25 | $33.25 | $33.25 | $31.99 | 0 |
| 2019-08-15 | $33.26 | $33.28 | $33.25 | $33.25 | $31.99 | 27,300 |
| 2019-08-14 | $33.26 | $33.28 | $33.25 | $33.25 | $31.99 | 27,300 |
| 2019-08-13 | $33.26 | $33.28 | $33.25 | $33.25 | $31.99 | 27,308 |
| 2019-08-12 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 1 |
| 2019-08-09 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 0 |
| 2019-08-08 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 1 |
| 2019-08-07 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-08-06 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-08-05 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-08-02 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-08-01 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-07-31 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-07-30 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-07-29 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 100 |
| 2019-07-26 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 4 |
| 2019-07-25 | $33.24 | $33.24 | $33.24 | $33.24 | $31.98 | 232 |
| 2019-07-24 | $33.78 | $33.78 | $32.74 | $32.74 | $31.50 | 481 |
| 2019-07-23 | $33.61 | $33.61 | $33.61 | $33.61 | $32.34 | 0 |
| 2019-07-22 | $33.61 | $33.81 | $33.61 | $33.61 | $32.34 | 800 |
| 2019-07-19 | $34.15 | $34.15 | $34.15 | $34.15 | $32.86 | 0 |
| 2019-07-18 | $34.15 | $34.15 | $34.15 | $34.15 | $32.86 | 0 |
| 2019-07-17 | $33.95 | $34.15 | $33.95 | $34.15 | $32.86 | 400 |
| 2019-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.71 | 0 |
| 2019-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.71 | 0 |
| 2019-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.71 | 0 |
| 2019-07-11 | $34.00 | $34.00 | $34.00 | $34.00 | $32.71 | 0 |
| 2019-07-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.71 | 259 |
| 2019-07-09 | $34.16 | $34.16 | $34.16 | $34.16 | $32.87 | 4 |
| 2019-07-08 | $34.16 | $34.16 | $34.16 | $34.16 | $32.87 | 0 |
| 2019-07-05 | $34.16 | $34.16 | $34.16 | $34.16 | $32.87 | 0 |
| 2019-07-03 | $34.25 | $34.25 | $34.16 | $34.16 | $32.87 | 300 |
| 2019-07-02 | $35.45 | $35.45 | $35.45 | $35.45 | $34.11 | 0 |
| 2019-07-01 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 312 |
| 2019-06-28 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-27 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-26 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-25 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-24 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-21 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-18 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-17 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-14 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-06-13 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 196 |
| 2019-06-12 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-06-11 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-06-06 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-06-05 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-06-03 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 51 |
| 2019-05-31 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-05-30 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-05-29 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-05-28 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 216 |
| 2019-05-24 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-05-23 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 0 |
| 2019-05-22 | $34.73 | $34.73 | $34.73 | $34.73 | $33.35 | 100 |
| 2019-05-21 | $34.65 | $34.65 | $34.65 | $34.65 | $33.27 | 0 |
| 2019-05-20 | $34.65 | $34.65 | $34.65 | $34.65 | $33.27 | 1 |
| 2019-05-17 | $34.65 | $34.65 | $34.65 | $34.65 | $33.27 | 50 |
| 2019-05-16 | $34.65 | $34.65 | $34.65 | $34.65 | $33.28 | 764 |
| 2019-05-15 | $36.04 | $36.04 | $36.04 | $36.04 | $34.61 | 0 |
| 2019-05-14 | $36.04 | $36.04 | $36.04 | $36.04 | $34.61 | 0 |
| 2019-05-13 | $36.04 | $36.04 | $36.04 | $36.04 | $34.61 | 51 |
| 2019-05-10 | $36.04 | $36.04 | $36.04 | $36.04 | $34.61 | 1,400 |
| 2019-05-09 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 39 |
| 2019-05-08 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 0 |
| 2019-05-07 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 14 |
| 2019-05-06 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 5 |
| 2019-05-03 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 0 |
| 2019-05-02 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 0 |
| 2019-05-01 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 25 |
| 2019-04-30 | $34.37 | $34.37 | $34.37 | $34.37 | $33.01 | 994 |
| 2019-04-29 | $33.55 | $33.55 | $33.55 | $33.55 | $32.22 | 0 |
| 2019-04-26 | $33.55 | $33.55 | $33.55 | $33.55 | $32.21 | 158 |
| 2019-04-25 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 75 |
| 2019-04-24 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-23 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-22 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-18 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-17 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-15 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-12 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 0 |
| 2019-04-11 | $33.77 | $33.77 | $33.77 | $33.77 | $32.43 | 177 |
| 2019-04-10 | $34.31 | $34.31 | $34.31 | $34.31 | $32.95 | 25 |
| 2019-04-09 | $34.31 | $34.31 | $34.31 | $34.31 | $32.95 | 0 |
| 2019-04-08 | $34.31 | $34.31 | $34.31 | $34.31 | $32.95 | 3 |
| 2019-04-05 | $34.31 | $34.31 | $34.31 | $34.31 | $32.95 | 150 |
| 2019-04-04 | $33.25 | $33.25 | $33.25 | $33.25 | $31.93 | 0 |
| 2019-04-03 | $33.18 | $33.18 | $33.18 | $33.18 | $31.87 | 23 |
| 2019-04-02 | $33.25 | $33.25 | $33.25 | $33.25 | $31.87 | 0 |
| 2019-04-01 | $33.25 | $33.25 | $33.25 | $33.25 | $31.87 | 0 |
| 2019-03-29 | $33.25 | $33.25 | $33.25 | $33.25 | $31.87 | 0 |
| 2019-03-28 | $33.25 | $33.25 | $33.25 | $33.25 | $31.87 | 2 |
| 2019-03-27 | $33.25 | $33.25 | $33.25 | $33.25 | $31.87 | 0 |
| 2019-03-26 | $33.20 | $33.25 | $33.20 | $33.25 | $31.87 | 201 |
| 2019-03-25 | $32.62 | $32.62 | $32.62 | $32.62 | $31.26 | 0 |
| 2019-03-22 | $32.62 | $32.62 | $32.62 | $32.62 | $31.26 | 4 |
| 2019-03-21 | $32.62 | $32.62 | $32.62 | $32.62 | $31.26 | 0 |
| 2019-03-20 | $32.62 | $32.62 | $32.62 | $32.62 | $31.26 | 0 |
| 2019-03-19 | $32.62 | $32.62 | $32.62 | $32.62 | $31.26 | 100 |
| 2019-03-18 | $33.00 | $33.00 | $33.00 | $33.00 | $31.63 | 0 |
| 2019-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.63 | 0 |
| 2019-03-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.63 | 100 |
| 2019-03-12 | $33.57 | $33.57 | $33.57 | $33.57 | $32.17 | 100 |
| 2019-03-11 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-03-08 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 100 |
| 2019-03-07 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-03-06 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-03-05 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-03-04 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-03-01 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-28 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-27 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-26 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-20 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-15 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-14 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-13 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 0 |
| 2019-02-12 | $30.62 | $30.62 | $30.62 | $30.62 | $29.35 | 100 |
| 2019-02-11 | $31.08 | $31.08 | $31.08 | $31.08 | $29.79 | 0 |
| 2019-02-08 | $31.08 | $31.08 | $31.08 | $31.08 | $29.79 | 200 |
| 2019-02-07 | $31.20 | $31.20 | $31.20 | $31.20 | $29.90 | 0 |
| 2019-02-06 | $31.20 | $31.20 | $31.20 | $31.20 | $29.90 | 0 |
| 2019-02-05 | $31.20 | $31.20 | $31.20 | $31.20 | $29.90 | 1 |
| 2019-02-04 | $31.20 | $31.20 | $31.20 | $31.20 | $29.90 | 0 |
| 2019-02-01 | $31.20 | $31.20 | $31.20 | $31.20 | $29.90 | 956 |
| 2019-01-31 | $32.20 | $32.20 | $32.20 | $32.20 | $30.86 | 0 |
| 2019-01-30 | $32.20 | $32.20 | $32.20 | $32.20 | $30.86 | 0 |
| 2019-01-29 | $32.20 | $32.20 | $32.20 | $32.20 | $30.86 | 0 |
| 2019-01-28 | $32.20 | $32.20 | $32.20 | $32.20 | $30.86 | 1 |
| 2019-01-25 | $32.20 | $32.20 | $32.20 | $32.20 | $30.86 | 6 |
| 2019-01-24 | $32.20 | $32.20 | $32.20 | $32.20 | $30.86 | 200 |
| 2019-01-23 | $31.40 | $31.40 | $31.40 | $31.40 | $30.09 | 0 |
| 2019-01-22 | $31.40 | $31.40 | $31.40 | $31.40 | $30.09 | 2,039 |
| 2019-01-18 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 34 |
| 2019-01-17 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 0 |
| 2019-01-16 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 0 |
| 2019-01-15 | $28.49 | $28.58 | $28.49 | $28.58 | $27.39 | 1,282 |
| 2019-01-14 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2019-01-11 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2019-01-10 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2019-01-09 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 1 |
| 2019-01-08 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2019-01-07 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2019-01-04 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2019-01-03 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 205 |
| 2019-01-02 | $28.18 | $28.18 | $28.18 | $28.18 | $27.01 | 5 |
| 2018-12-31 | $28.18 | $28.18 | $28.18 | $28.18 | $27.01 | 0 |
| 2018-12-28 | $28.25 | $28.25 | $28.25 | $28.25 | $27.07 | 5 |
| 2018-12-27 | $28.25 | $28.25 | $28.25 | $28.25 | $27.01 | 0 |
| 2018-12-26 | $28.25 | $28.25 | $28.25 | $28.25 | $27.01 | 129 |
| 2018-12-24 | $27.82 | $27.82 | $27.82 | $27.82 | $26.60 | 0 |
| 2018-12-21 | $27.82 | $27.82 | $27.82 | $27.82 | $26.60 | 0 |
| 2018-12-20 | $27.82 | $27.82 | $27.82 | $27.82 | $26.60 | 133 |
| 2018-12-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.82 | 0 |
| 2018-12-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.82 | 164 |
| 2018-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.82 | 200 |
| 2018-12-13 | $28.81 | $28.81 | $28.81 | $28.81 | $27.55 | 0 |
| 2018-12-12 | $28.81 | $28.81 | $28.81 | $28.81 | $27.55 | 579 |
| 2018-12-11 | $30.06 | $30.06 | $30.06 | $30.06 | $28.74 | 100 |
| 2018-12-10 | $30.24 | $30.24 | $30.24 | $30.24 | $28.91 | 100 |
| 2018-12-07 | $33.00 | $33.00 | $33.00 | $33.00 | $31.55 | 7 |
| 2018-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $31.55 | 202 |
| 2018-12-03 | $32.88 | $32.88 | $32.88 | $32.88 | $31.44 | 500 |
| 2018-11-30 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 0 |
| 2018-11-29 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 0 |
| 2018-11-28 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 0 |
| 2018-11-27 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 6 |
| 2018-11-26 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 0 |
| 2018-11-21 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 5 |
| 2018-11-20 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 1,200 |
| 2018-11-19 | $31.57 | $31.57 | $31.57 | $31.57 | $30.18 | 1,465 |
| 2018-11-16 | $31.86 | $31.86 | $31.86 | $31.86 | $30.46 | 0 |
| 2018-11-15 | $31.86 | $31.86 | $31.86 | $31.86 | $30.46 | 0 |
| 2018-11-14 | $31.86 | $31.86 | $31.86 | $31.86 | $30.46 | 250 |
| 2018-11-13 | $31.52 | $31.52 | $31.52 | $31.52 | $30.14 | 0 |
| 2018-11-12 | $31.52 | $31.52 | $31.52 | $31.52 | $30.14 | 0 |
| 2018-11-09 | $31.52 | $31.52 | $31.52 | $31.52 | $30.14 | 0 |
| 2018-11-08 | $31.81 | $31.81 | $31.52 | $31.52 | $30.14 | 400 |
| 2018-11-07 | $31.40 | $31.40 | $31.40 | $31.40 | $30.02 | 0 |
| 2018-11-06 | $31.40 | $31.40 | $31.40 | $31.40 | $30.02 | 0 |
| 2018-11-05 | $31.40 | $31.40 | $31.40 | $31.40 | $30.02 | 0 |
| 2018-11-02 | $31.40 | $31.40 | $31.40 | $31.40 | $30.02 | 4 |
| 2018-11-01 | $31.40 | $31.40 | $31.40 | $31.40 | $30.02 | 0 |
| 2018-10-31 | $31.40 | $31.40 | $31.40 | $31.40 | $30.02 | 300 |
| 2018-10-30 | $30.88 | $30.88 | $30.88 | $30.88 | $29.53 | 242 |
| 2018-10-29 | $30.87 | $31.15 | $30.87 | $30.90 | $29.54 | 4,006 |
| 2018-10-26 | $29.93 | $29.93 | $29.93 | $29.93 | $28.62 | 400 |
| 2018-10-25 | $29.33 | $29.33 | $29.33 | $29.33 | $28.04 | 0 |
| 2018-10-24 | $29.33 | $29.33 | $29.33 | $29.33 | $28.04 | 50 |
| 2018-10-23 | $29.33 | $29.33 | $29.33 | $29.33 | $28.04 | 0 |
| 2018-10-22 | $29.33 | $29.33 | $29.33 | $29.33 | $28.04 | 400 |
| 2018-10-19 | $29.50 | $29.50 | $29.33 | $29.33 | $28.04 | 2,000 |
| 2018-10-18 | $31.29 | $31.29 | $31.29 | $31.29 | $29.92 | 0 |
| 2018-10-17 | $31.29 | $31.29 | $31.29 | $31.29 | $29.92 | 0 |
| 2018-10-16 | $31.29 | $31.29 | $31.29 | $31.29 | $29.92 | 0 |
| 2018-10-15 | $31.29 | $31.29 | $31.29 | $31.29 | $29.92 | 0 |
| 2018-10-12 | $31.29 | $31.29 | $31.29 | $31.29 | $29.92 | 145 |
| 2018-10-11 | $31.34 | $31.34 | $31.34 | $31.34 | $29.97 | 0 |
| 2018-10-10 | $31.34 | $31.34 | $31.34 | $31.34 | $29.97 | 50 |
| 2018-10-09 | $31.34 | $31.34 | $31.34 | $31.34 | $29.97 | 0 |
| 2018-10-08 | $31.34 | $31.34 | $31.34 | $31.34 | $29.97 | 6 |
| 2018-10-05 | $31.34 | $31.34 | $31.34 | $31.34 | $29.97 | 212 |
| 2018-10-04 | $31.45 | $31.45 | $31.45 | $31.45 | $30.07 | 0 |
| 2018-10-03 | $31.45 | $31.45 | $31.45 | $31.45 | $30.07 | 0 |
| 2018-10-02 | $31.45 | $31.45 | $31.45 | $31.45 | $30.01 | 0 |
| 2018-10-01 | $31.29 | $31.45 | $31.29 | $31.45 | $30.01 | 990 |
| 2018-09-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.58 | 0 |
| 2018-09-27 | $31.00 | $31.00 | $31.00 | $31.00 | $29.58 | 0 |
| 2018-09-26 | $30.61 | $31.00 | $30.61 | $31.00 | $29.58 | 538 |
| 2018-09-25 | $31.29 | $31.29 | $31.29 | $31.29 | $29.86 | 0 |
| 2018-09-24 | $31.29 | $31.29 | $31.29 | $31.29 | $29.86 | 30 |
| 2018-09-21 | $31.29 | $31.29 | $31.29 | $31.29 | $29.86 | 242 |
| 2018-09-20 | $31.38 | $31.38 | $31.38 | $31.38 | $29.94 | 936 |
| 2018-09-19 | $31.77 | $31.77 | $31.77 | $31.77 | $30.31 | 216 |
| 2018-09-18 | $30.94 | $30.94 | $30.94 | $30.94 | $29.52 | 150 |
| 2018-09-17 | $31.78 | $31.78 | $31.78 | $31.78 | $30.32 | 20 |
| 2018-09-14 | $31.78 | $31.78 | $31.78 | $31.78 | $30.32 | 100 |
| 2018-09-13 | $32.17 | $32.17 | $32.17 | $32.17 | $30.70 | 75 |
| 2018-09-12 | $32.17 | $32.17 | $32.17 | $32.17 | $30.70 | 0 |
| 2018-09-11 | $31.75 | $32.17 | $31.75 | $32.17 | $30.69 | 754 |
| 2018-09-10 | $32.42 | $32.42 | $32.42 | $32.42 | $30.93 | 5 |
| 2018-09-07 | $32.42 | $32.42 | $32.42 | $32.42 | $30.93 | 200 |
| 2018-09-06 | $32.88 | $32.88 | $32.88 | $32.88 | $31.37 | 0 |
| 2018-09-05 | $33.69 | $33.69 | $32.88 | $32.88 | $31.37 | 493 |
| 2018-09-04 | $31.23 | $31.23 | $31.23 | $31.23 | $29.80 | 0 |
| 2018-08-31 | $31.23 | $31.23 | $31.23 | $31.23 | $29.80 | 0 |
| 2018-08-30 | $31.23 | $31.23 | $31.23 | $31.23 | $29.80 | 13 |
| 2018-08-29 | $31.23 | $31.23 | $31.23 | $31.23 | $29.80 | 4 |
| 2018-08-28 | $31.23 | $31.23 | $31.23 | $31.23 | $29.80 | 400 |
| 2018-08-27 | $27.63 | $27.63 | $27.63 | $27.63 | $26.36 | 5 |
| 2018-08-24 | $27.63 | $27.63 | $27.63 | $27.63 | $26.36 | 24 |
| 2018-08-23 | $27.63 | $27.63 | $27.63 | $27.63 | $26.36 | 0 |
| 2018-08-22 | $27.63 | $27.63 | $27.63 | $27.63 | $26.36 | 6 |
| 2018-08-21 | $27.63 | $27.63 | $27.63 | $27.63 | $26.36 | 100 |
| 2018-08-20 | $26.45 | $26.45 | $26.45 | $26.45 | $25.24 | 5 |
| 2018-08-17 | $26.45 | $26.45 | $26.45 | $26.45 | $25.24 | 0 |
| 2018-08-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.24 | 0 |
| 2018-08-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.24 | 0 |
| 2018-08-14 | $26.45 | $26.45 | $26.45 | $26.45 | $25.24 | 1,140 |
| 2018-08-13 | $26.53 | $26.53 | $26.53 | $26.53 | $25.31 | 509 |
| 2018-08-10 | $26.45 | $26.45 | $26.45 | $26.45 | $25.24 | 709 |
| 2018-08-09 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 5 |
| 2018-08-08 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 0 |
| 2018-08-07 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 1 |
| 2018-08-06 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 0 |
| 2018-08-03 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 1 |
| 2018-08-02 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 0 |
| 2018-08-01 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 500 |
| 2018-07-31 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 0 |
| 2018-07-30 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 500 |
| 2018-07-27 | $25.23 | $25.23 | $25.23 | $25.23 | $24.07 | 593 |
| 2018-07-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 0 |
| 2018-07-25 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 44 |
| 2018-07-24 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 0 |
| 2018-07-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 0 |
| 2018-07-20 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 0 |
| 2018-07-19 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 0 |
| 2018-07-18 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 49 |
| 2018-07-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.08 | 100 |
| 2018-07-16 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 1,303 |
| 2018-07-13 | $25.13 | $25.13 | $25.13 | $25.13 | $23.98 | 0 |
| 2018-07-12 | $25.13 | $25.13 | $25.13 | $25.13 | $23.98 | 0 |
| 2018-07-11 | $25.13 | $25.13 | $25.13 | $25.13 | $23.98 | 0 |
| 2018-07-10 | $25.13 | $25.13 | $25.13 | $25.13 | $23.98 | 200 |
| 2018-07-09 | $25.47 | $25.47 | $25.47 | $25.47 | $24.30 | 0 |
| 2018-07-06 | $25.47 | $25.47 | $25.47 | $25.47 | $24.30 | 0 |
| 2018-07-05 | $25.47 | $25.47 | $25.47 | $25.47 | $24.30 | 0 |
| 2018-07-03 | $25.47 | $25.47 | $25.47 | $25.47 | $24.30 | 0 |
| 2018-07-02 | $25.47 | $25.47 | $25.47 | $25.47 | $24.30 | 6 |
| 2018-06-29 | $25.42 | $25.47 | $25.42 | $25.47 | $24.30 | 400 |
| 2018-06-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.15 | 90 |
| 2018-06-27 | $25.38 | $25.38 | $25.38 | $25.38 | $24.15 | 882 |
| 2018-06-26 | $25.63 | $25.63 | $25.63 | $25.63 | $24.39 | 39 |
| 2018-06-25 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 41 |
| 2018-06-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 0 |
| 2018-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 389 |
| 2018-06-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 1,962 |
| 2018-06-19 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-18 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-15 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-14 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-13 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-12 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 10 |
| 2018-06-11 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-08 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-07 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-06 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-05 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 60 |
| 2018-06-04 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-06-01 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-05-31 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-05-30 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 0 |
| 2018-05-29 | $26.76 | $26.76 | $26.76 | $26.76 | $25.47 | 400 |
| 2018-05-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 0 |
| 2018-05-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 0 |
| 2018-05-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 10 |
| 2018-05-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 400 |
| 2018-05-21 | $27.08 | $27.08 | $27.08 | $27.08 | $25.77 | 362 |
| 2018-05-18 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 1 |
| 2018-05-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 1 |
| 2018-05-15 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 1 |
| 2018-05-14 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 5 |
| 2018-05-11 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 440 |
| 2018-05-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 74 |
| 2018-05-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-02 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-05-01 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-04-30 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-04-27 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
| 2018-04-26 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 200 |
| 2018-04-25 | $26.34 | $26.34 | $26.34 | $26.34 | $25.07 | 0 |
| 2018-04-24 | $26.34 | $26.34 | $26.34 | $26.34 | $25.07 | 0 |
| 2018-04-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.07 | 100 |
| 2018-04-20 | $27.16 | $27.16 | $27.16 | $27.16 | $25.85 | 0 |
| 2018-04-19 | $27.16 | $27.16 | $27.16 | $27.16 | $25.85 | 0 |
| 2018-04-18 | $27.16 | $27.16 | $27.16 | $27.16 | $25.85 | 200 |
| 2018-04-17 | $27.02 | $27.02 | $27.02 | $27.02 | $25.71 | 0 |
| 2018-04-16 | $27.02 | $27.02 | $27.02 | $27.02 | $25.71 | 400 |
| 2018-04-13 | $26.89 | $26.89 | $26.89 | $26.89 | $25.59 | 0 |
| 2018-04-12 | $26.89 | $26.89 | $26.89 | $26.89 | $25.59 | 500 |
| 2018-04-11 | $27.07 | $27.07 | $27.07 | $27.07 | $25.76 | 20 |
| 2018-04-10 | $27.07 | $27.07 | $27.07 | $27.07 | $25.76 | 5 |
| 2018-04-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.76 | 35 |
| 2018-04-06 | $27.07 | $27.07 | $27.07 | $27.07 | $25.76 | 0 |
| 2018-04-05 | $27.07 | $27.07 | $27.07 | $27.07 | $25.76 | 200 |
| 2018-04-04 | $25.96 | $25.96 | $25.96 | $25.96 | $24.71 | 0 |
| 2018-04-03 | $25.96 | $25.96 | $25.96 | $25.96 | $24.64 | 20 |
| 2018-04-02 | $25.96 | $25.96 | $25.96 | $25.96 | $24.64 | 0 |
| 2018-03-29 | $25.96 | $25.96 | $25.96 | $25.96 | $24.64 | 0 |
| 2018-03-28 | $25.96 | $25.96 | $25.96 | $25.96 | $24.64 | 300 |
| 2018-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $25.44 | 193 |
| 2018-03-26 | $26.61 | $26.61 | $26.61 | $26.61 | $25.26 | 0 |
| 2018-03-23 | $26.41 | $26.61 | $26.36 | $26.61 | $25.26 | 2,798 |
| 2018-03-22 | $26.36 | $26.36 | $26.36 | $26.36 | $25.02 | 0 |
| 2018-03-21 | $26.36 | $26.36 | $26.36 | $26.36 | $25.02 | 0 |
| 2018-03-20 | $26.36 | $26.36 | $26.36 | $26.36 | $25.02 | 0 |
| 2018-03-19 | $26.36 | $26.36 | $26.36 | $26.36 | $25.02 | 300 |
| 2018-03-16 | $27.01 | $27.01 | $27.01 | $27.01 | $25.64 | 0 |
| 2018-03-15 | $27.01 | $27.01 | $27.01 | $27.01 | $25.64 | 0 |
| 2018-03-14 | $27.01 | $27.01 | $27.01 | $27.01 | $25.64 | 2 |
| 2018-03-13 | $27.01 | $27.01 | $27.01 | $27.01 | $25.64 | 0 |
| 2018-03-12 | $27.01 | $27.01 | $27.01 | $27.01 | $25.64 | 0 |
| 2018-03-09 | $27.01 | $27.01 | $27.01 | $27.01 | $25.64 | 180 |
| 2018-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 0 |
| 2018-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 0 |
| 2018-03-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 0 |
| 2018-03-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 43 |
| 2018-03-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 50 |
| 2018-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 0 |
| 2018-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 0 |
| 2018-02-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.63 | 200 |
| 2018-02-26 | $26.93 | $26.93 | $26.93 | $26.93 | $25.56 | 463 |
| 2018-02-23 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 0 |
| 2018-02-22 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 0 |
| 2018-02-21 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 0 |
| 2018-02-20 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 50 |
| 2018-02-16 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 0 |
| 2018-02-15 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 0 |
| 2018-02-14 | $27.16 | $27.16 | $27.16 | $27.16 | $25.78 | 500 |
| 2018-02-13 | $27.83 | $27.83 | $27.83 | $27.83 | $26.42 | 0 |
| 2018-02-12 | $27.83 | $27.83 | $27.83 | $27.83 | $26.42 | 0 |
| 2018-02-09 | $27.83 | $27.83 | $27.83 | $27.83 | $26.42 | 464 |
| 2018-02-08 | $28.02 | $28.02 | $28.02 | $28.02 | $26.60 | 50 |
| 2018-02-07 | $28.02 | $28.02 | $28.02 | $28.02 | $26.60 | 364 |
| 2018-02-06 | $28.02 | $28.02 | $28.02 | $28.02 | $26.60 | 0 |
| 2018-02-05 | $28.02 | $28.02 | $28.02 | $28.02 | $26.60 | 100 |
| 2018-02-02 | $28.93 | $28.93 | $28.88 | $28.88 | $27.41 | 682 |
| 2018-02-01 | $27.62 | $27.62 | $27.62 | $27.62 | $26.22 | 2,980 |
| 2018-01-31 | $27.58 | $27.58 | $26.72 | $26.72 | $25.36 | 2,393 |
| 2018-01-30 | $27.17 | $27.17 | $27.17 | $27.17 | $25.79 | 0 |
| 2018-01-29 | $27.17 | $27.17 | $27.17 | $27.17 | $25.79 | 36 |
| 2018-01-26 | $27.17 | $27.17 | $27.17 | $27.17 | $25.79 | 0 |
| 2018-01-25 | $27.17 | $27.17 | $27.17 | $27.17 | $25.79 | 2,525 |
| 2018-01-24 | $27.17 | $27.17 | $27.17 | $27.17 | $25.79 | 0 |
| 2018-01-23 | $27.17 | $27.17 | $27.17 | $27.17 | $25.79 | 110 |
| 2018-01-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.15 | 400 |
| 2018-01-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.16 | 3 |
| 2018-01-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.16 | 405 |
| 2018-01-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.04 | 200 |
| 2018-01-16 | $26.07 | $26.07 | $26.07 | $26.07 | $24.75 | 0 |
| 2018-01-12 | $26.07 | $26.07 | $26.07 | $26.07 | $24.75 | 0 |
| 2018-01-11 | $26.07 | $26.07 | $26.07 | $26.07 | $24.75 | 776 |
| 2018-01-10 | $24.93 | $24.93 | $24.93 | $24.93 | $23.66 | 0 |
| 2018-01-09 | $24.93 | $24.93 | $24.93 | $24.93 | $23.66 | 533 |
| 2018-01-08 | $23.02 | $23.02 | $23.02 | $23.02 | $21.85 | 0 |
| 2018-01-05 | $23.02 | $23.02 | $23.02 | $23.02 | $21.85 | 200 |
| 2018-01-04 | $23.00 | $23.04 | $23.00 | $23.02 | $21.85 | 3,052 |
| 2018-01-03 | $21.78 | $21.78 | $21.78 | $21.78 | $20.67 | 20 |
| 2018-01-02 | $21.71 | $21.71 | $21.71 | $21.71 | $20.61 | 5 |
| 2017-12-29 | $21.78 | $21.78 | $21.78 | $21.78 | $20.67 | 0 |
| 2017-12-28 | $21.78 | $21.78 | $21.78 | $21.78 | $20.67 | 0 |
| 2017-12-27 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 88 |
| 2017-12-26 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 0 |
| 2017-12-22 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 0 |
| 2017-12-21 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 0 |
| 2017-12-20 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 0 |
| 2017-12-19 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 0 |
| 2017-12-18 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 0 |
| 2017-12-15 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 1 |
| 2017-12-14 | $21.78 | $21.78 | $21.78 | $21.78 | $20.61 | 600 |
| 2017-12-13 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 90 |
| 2017-12-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-12-11 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-12-08 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-12-07 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 25 |
| 2017-12-06 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-12-05 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-12-04 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-12-01 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 5 |
| 2017-11-30 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-11-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-11-28 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 0 |
| 2017-11-27 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 400 |
| 2017-11-24 | $21.41 | $21.41 | $21.41 | $21.41 | $20.26 | 12 |
| 2017-11-22 | $21.41 | $21.41 | $21.41 | $21.41 | $20.26 | 0 |
| 2017-11-21 | $21.41 | $21.41 | $21.41 | $21.41 | $20.26 | 0 |
| 2017-11-20 | $21.41 | $21.41 | $21.41 | $21.41 | $20.26 | 0 |
| 2017-11-17 | $21.41 | $21.41 | $21.41 | $21.41 | $20.26 | 75 |
| 2017-11-16 | $21.92 | $21.92 | $21.41 | $21.41 | $20.26 | 1,046 |
| 2017-11-15 | $18.20 | $18.20 | $18.20 | $18.20 | $17.22 | 161 |
| 2017-11-14 | $22.02 | $22.02 | $22.02 | $22.02 | $20.84 | 0 |
| 2017-11-13 | $22.02 | $22.02 | $22.02 | $22.02 | $20.84 | 1 |
| 2017-11-10 | $22.02 | $22.02 | $22.02 | $22.02 | $20.84 | 5,282 |
| 2017-11-09 | $22.34 | $22.34 | $22.34 | $22.34 | $21.14 | 103 |
| 2017-11-08 | $22.05 | $22.05 | $22.05 | $22.05 | $20.86 | 500 |
| 2017-11-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2017-11-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 200 |
| 2017-11-03 | $19.58 | $19.58 | $19.58 | $19.58 | $18.53 | 73 |
| 2017-11-02 | $19.58 | $19.58 | $19.58 | $19.58 | $18.53 | 0 |
| 2017-11-01 | $19.58 | $19.58 | $19.58 | $19.58 | $18.53 | 0 |
| 2017-10-31 | $19.58 | $19.58 | $19.58 | $19.58 | $18.53 | 600 |
| 2017-10-30 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-27 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-26 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-25 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-24 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-23 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 30 |
| 2017-10-20 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-19 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-18 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-17 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-16 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-13 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-12 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 0 |
| 2017-10-11 | $19.24 | $19.24 | $19.24 | $19.24 | $18.21 | 400 |
| 2017-10-10 | $18.89 | $18.89 | $18.89 | $18.89 | $17.87 | 0 |
| 2017-10-09 | $18.89 | $18.89 | $18.89 | $18.89 | $17.87 | 0 |
| 2017-10-06 | $18.89 | $18.89 | $18.89 | $18.89 | $17.87 | 0 |
| 2017-10-04 | $18.96 | $18.96 | $18.96 | $18.96 | $17.94 | 0 |
| 2017-10-03 | $18.96 | $18.96 | $18.96 | $18.96 | $17.94 | 0 |
| 2017-10-02 | $18.96 | $18.96 | $18.96 | $18.96 | $17.94 | 200 |
| 2017-09-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-28 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-27 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-26 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-25 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-21 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-19 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 0 |
| 2017-09-18 | $18.95 | $18.95 | $18.95 | $18.95 | $17.93 | 100 |
| 2017-09-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 400 |
| 2017-09-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 100 |
| 2017-09-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-09-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 0 |
| 2017-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.56 | 300 |
| 2017-08-11 | $19.95 | $19.95 | $19.95 | $19.95 | $18.88 | 0 |
| 2017-08-10 | $19.95 | $19.95 | $19.95 | $19.95 | $18.88 | 0 |
| 2017-08-09 | $19.95 | $19.95 | $19.95 | $19.95 | $18.88 | 0 |
| 2017-08-08 | $19.95 | $19.95 | $19.95 | $19.95 | $18.88 | 0 |
| 2017-08-07 | $19.95 | $19.95 | $19.95 | $19.95 | $18.88 | 100 |
| 2017-08-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.43 | 0 |
| 2017-08-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.43 | 0 |
| 2017-08-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.43 | 100 |
| 2017-08-01 | $20.63 | $20.63 | $20.63 | $20.63 | $19.52 | 0 |
| 2017-07-31 | $20.63 | $20.63 | $20.63 | $20.63 | $19.52 | 0 |
| 2017-07-28 | $20.63 | $20.63 | $20.63 | $20.63 | $19.52 | 100 |
| 2017-07-27 | $20.72 | $20.72 | $20.72 | $20.72 | $19.61 | 0 |
| 2017-07-26 | $20.72 | $20.72 | $20.72 | $20.72 | $19.61 | 0 |
| 2017-07-25 | $20.72 | $20.72 | $20.72 | $20.72 | $19.61 | 100 |
| 2017-07-24 | $19.88 | $19.93 | $19.88 | $19.93 | $18.86 | 300 |
| 2017-07-21 | $19.70 | $19.70 | $19.70 | $19.70 | $18.64 | 0 |
| 2017-07-20 | $19.70 | $19.70 | $19.70 | $19.70 | $18.64 | 0 |
| 2017-07-19 | $19.70 | $19.70 | $19.70 | $19.70 | $18.64 | 0 |
| 2017-07-18 | $19.70 | $19.70 | $19.70 | $19.70 | $18.64 | 0 |
| 2017-07-17 | $19.70 | $19.70 | $19.70 | $19.70 | $18.64 | 0 |
| 2017-07-14 | $19.70 | $19.70 | $19.70 | $19.70 | $18.64 | 100 |
| 2017-07-13 | $19.74 | $19.74 | $19.74 | $19.74 | $18.68 | 0 |
| 2017-07-12 | $19.74 | $19.74 | $19.74 | $19.74 | $18.68 | 0 |
| 2017-07-11 | $19.74 | $19.74 | $19.74 | $19.74 | $18.68 | 0 |
| 2017-07-10 | $19.74 | $19.74 | $19.74 | $19.74 | $18.68 | 100 |
| 2017-07-07 | $20.88 | $20.88 | $20.88 | $20.88 | $19.76 | 0 |
| 2017-07-05 | $20.88 | $20.88 | $20.88 | $20.88 | $19.76 | 0 |
| 2017-07-03 | $20.88 | $20.88 | $20.88 | $20.88 | $19.76 | 0 |
| 2017-06-30 | $20.88 | $20.88 | $20.88 | $20.88 | $19.76 | 0 |
| 2017-06-29 | $20.88 | $20.88 | $20.88 | $20.88 | $19.76 | 100 |
| 2017-06-28 | $21.02 | $21.02 | $21.02 | $21.02 | $19.89 | 0 |
| 2017-06-27 | $21.02 | $21.02 | $21.02 | $21.02 | $19.89 | 0 |
| 2017-06-26 | $21.02 | $21.02 | $21.02 | $21.02 | $19.82 | 500 |
| 2017-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.80 | 1,000 |
| 2017-06-22 | $20.24 | $20.24 | $20.24 | $20.24 | $19.09 | 0 |
| 2017-06-21 | $20.34 | $20.34 | $20.24 | $20.24 | $19.09 | 200 |
| 2017-06-20 | $21.21 | $21.21 | $21.21 | $21.21 | $20.00 | 0 |
| 2017-06-19 | $21.21 | $21.21 | $21.21 | $21.21 | $20.00 | 0 |
| 2017-06-16 | $21.21 | $21.21 | $21.21 | $21.21 | $20.00 | 200 |
| 2017-06-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 100 |
| 2017-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 0 |
| 2017-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.92 | 200 |
| 2017-05-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.15 | 0 |
| 2017-05-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.15 | 0 |
| 2017-05-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.15 | 0 |
| 2017-05-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.15 | 400 |
| 2017-05-23 | $21.48 | $21.48 | $21.48 | $21.48 | $20.26 | 0 |
| 2017-05-22 | $21.48 | $21.48 | $21.48 | $21.48 | $20.26 | 0 |
| 2017-05-19 | $21.48 | $21.48 | $21.48 | $21.48 | $20.26 | 0 |
| 2017-05-18 | $21.48 | $21.48 | $21.48 | $21.48 | $20.26 | 0 |
| 2017-05-17 | $21.48 | $21.48 | $21.48 | $21.48 | $20.26 | 0 |
| 2017-05-16 | $21.48 | $21.48 | $21.48 | $21.48 | $20.26 | 800 |
| 2017-05-15 | $21.80 | $21.80 | $21.80 | $21.80 | $20.56 | 0 |
| 2017-05-12 | $21.80 | $21.80 | $21.80 | $21.80 | $20.56 | 0 |
| 2017-05-11 | $21.80 | $21.80 | $21.80 | $21.80 | $20.56 | 0 |
| 2017-05-10 | $22.11 | $22.11 | $21.80 | $21.80 | $20.56 | 400 |
| 2017-05-09 | $22.12 | $22.12 | $22.12 | $22.12 | $20.79 | 100 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-05-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 0 |
| 2017-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.15 | 500 |
| 2017-04-26 | $22.36 | $22.38 | $22.36 | $22.38 | $21.04 | 400 |
| 2017-04-25 | $22.69 | $22.69 | $22.69 | $22.69 | $21.33 | 100 |
| 2017-04-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.45 | 0 |
| 2017-04-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.45 | 200 |
| 2017-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.68 | 0 |
| 2017-04-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.68 | 0 |
| 2017-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.68 | 300 |
| 2017-04-17 | $20.95 | $20.95 | $20.95 | $20.95 | $19.69 | 0 |
| 2017-04-13 | $20.95 | $20.95 | $20.95 | $20.95 | $19.69 | 0 |
| 2017-04-12 | $20.95 | $20.95 | $20.95 | $20.95 | $19.69 | 0 |
| 2017-04-11 | $20.95 | $20.95 | $20.95 | $20.95 | $19.69 | 0 |
| 2017-04-10 | $20.95 | $20.95 | $20.95 | $20.95 | $19.69 | 1,000 |
| 2017-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 300 |
| 2017-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 0 |
| 2017-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 0 |
| 2017-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 0 |
| 2017-04-03 | $20.83 | $21.00 | $20.83 | $21.00 | $19.68 | 400 |
| 2017-03-31 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-30 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-29 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-28 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-27 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-24 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-23 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-22 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-21 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-20 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-17 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-16 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 0 |
| 2017-03-15 | $20.88 | $20.88 | $20.88 | $20.88 | $19.56 | 100 |
| 2017-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.68 | 0 |
| 2017-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.68 | 100 |
| 2017-03-10 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-09 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-08 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-07 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-06 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-03 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-02 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-03-01 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-28 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-27 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-24 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-23 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-22 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-21 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-17 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-16 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-15 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-14 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-13 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 0 |
| 2017-02-10 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 200 |
| 2017-02-09 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-02-08 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-02-07 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-02-06 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-02-03 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-02-02 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-02-01 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 0 |
| 2017-01-31 | $20.12 | $20.12 | $20.12 | $20.12 | $18.85 | 300 |
| 2017-01-30 | $19.65 | $19.65 | $19.65 | $19.65 | $18.41 | 0 |
| 2017-01-27 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-26 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-25 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-23 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-20 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-13 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-12 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2017-01-11 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 1,400 |
| 2017-01-10 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2017-01-09 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2017-01-06 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2017-01-05 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2017-01-04 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2017-01-03 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2016-12-30 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2016-12-29 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2016-12-28 | $18.31 | $18.31 | $18.31 | $18.31 | $17.09 | 0 |
| 2016-12-27 | $18.31 | $18.31 | $18.31 | $18.31 | $17.02 | 0 |
| 2016-12-23 | $18.31 | $18.31 | $18.31 | $18.31 | $17.02 | 0 |
| 2016-12-22 | $18.31 | $18.31 | $18.31 | $18.31 | $17.02 | 0 |
| 2016-12-21 | $18.31 | $18.31 | $18.31 | $18.31 | $17.02 | 0 |
| 2016-12-20 | $19.28 | $19.28 | $18.31 | $18.31 | $17.02 | 1,351 |
| 2016-12-19 | $18.89 | $18.89 | $18.89 | $18.89 | $17.56 | 0 |
| 2016-12-16 | $18.89 | $18.89 | $18.89 | $18.89 | $17.56 | 0 |
| 2016-12-15 | $18.89 | $18.89 | $18.89 | $18.89 | $17.56 | 0 |
| 2016-12-14 | $18.89 | $18.89 | $18.89 | $18.89 | $17.56 | 0 |
| 2016-12-13 | $18.89 | $18.89 | $18.89 | $18.89 | $17.56 | 230 |
| 2016-12-12 | $18.46 | $18.46 | $17.46 | $17.46 | $16.23 | 1,106 |
| 2016-12-09 | $18.68 | $18.68 | $18.68 | $18.68 | $17.36 | 0 |
| 2016-12-08 | $17.98 | $18.68 | $17.98 | $18.68 | $17.36 | 1,178 |
| 2016-12-07 | $17.21 | $17.21 | $17.21 | $17.21 | $16.00 | 110 |
| 2016-12-06 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-12-05 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-12-02 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-12-01 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-11-30 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-11-29 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-11-28 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-11-25 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-11-23 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 0 |
| 2016-11-22 | $15.72 | $15.72 | $15.72 | $15.72 | $14.61 | 1,090 |
| 2016-11-21 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-18 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-17 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-16 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-15 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-14 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-11 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-10 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 0 |
| 2016-11-09 | $17.43 | $17.43 | $17.43 | $17.43 | $16.20 | 150 |
| 2016-11-08 | $17.44 | $17.44 | $17.44 | $17.44 | $16.15 | 0 |
| 2016-11-07 | $17.44 | $17.44 | $17.44 | $17.44 | $16.15 | 0 |
| 2016-11-04 | $17.44 | $17.44 | $17.44 | $17.44 | $16.15 | 0 |
| 2016-11-03 | $17.44 | $17.44 | $17.44 | $17.44 | $16.15 | 200 |
| 2016-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.39 | 0 |
| 2016-11-01 | $17.70 | $17.70 | $17.70 | $17.70 | $16.39 | 0 |
| 2016-10-31 | $17.81 | $17.81 | $17.04 | $17.70 | $16.39 | 885 |
| 2016-10-28 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-27 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-26 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-25 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-24 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-21 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-20 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 0 |
| 2016-10-19 | $17.04 | $17.04 | $17.04 | $17.04 | $15.78 | 866 |
| 2016-10-18 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
| 2016-10-17 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
| 2016-10-14 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
| 2016-10-13 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 250 |
| 2016-10-12 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
| 2016-10-11 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
| 2016-10-10 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
| 2016-10-07 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 154 |
| 2016-10-06 | $17.16 | $17.16 | $17.16 | $17.16 | $15.89 | 120 |
| 2016-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $17.78 | 0 |
| 2016-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $17.78 | 0 |
| 2016-10-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.71 | 0 |
| 2016-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $17.71 | 910 |
| 2016-09-29 | $16.56 | $16.56 | $16.56 | $16.56 | $15.28 | 0 |
| 2016-09-28 | $16.56 | $16.56 | $16.56 | $16.56 | $15.28 | 0 |
| 2016-09-27 | $17.21 | $17.21 | $16.56 | $16.56 | $15.28 | 1,225 |
| 2016-09-26 | $16.93 | $16.93 | $16.93 | $16.93 | $15.62 | 0 |
| 2016-09-23 | $16.93 | $16.93 | $16.93 | $16.93 | $15.62 | 0 |
| 2016-09-22 | $16.93 | $16.93 | $16.93 | $16.93 | $15.62 | 300 |
| 2016-09-21 | $16.56 | $16.56 | $16.56 | $16.56 | $15.28 | 0 |
| 2016-09-20 | $16.56 | $16.56 | $16.56 | $16.56 | $15.28 | 0 |
| 2016-09-19 | $16.56 | $16.56 | $16.56 | $16.56 | $15.28 | 300 |
| 2016-09-16 | $17.80 | $17.80 | $17.80 | $17.80 | $16.42 | 0 |
| 2016-09-15 | $17.80 | $17.80 | $17.80 | $17.80 | $16.42 | 0 |
| 2016-09-14 | $17.80 | $17.80 | $17.80 | $17.80 | $16.42 | 0 |
| 2016-09-13 | $17.00 | $17.80 | $17.00 | $17.80 | $16.42 | 250 |
| 2016-09-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.14 | 0 |
| 2016-09-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.14 | 189 |
| 2016-09-08 | $17.95 | $17.95 | $17.95 | $17.95 | $16.56 | 0 |
| 2016-09-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.56 | 0 |
| 2016-09-06 | $17.95 | $17.95 | $17.95 | $17.95 | $16.56 | 205 |
| 2016-09-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.71 | 0 |
| 2016-09-01 | $19.20 | $19.20 | $19.20 | $19.20 | $17.71 | 0 |
| 2016-08-31 | $19.20 | $19.20 | $19.20 | $19.20 | $17.71 | 960 |
| 2016-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $16.24 | 0 |
| 2016-08-29 | $17.50 | $17.60 | $17.50 | $17.60 | $16.24 | 1,606 |
| 2016-08-26 | $17.59 | $17.59 | $17.59 | $17.59 | $16.23 | 574 |
| 2016-08-25 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-24 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-23 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-22 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-19 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-18 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-17 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-16 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 0 |
| 2016-08-15 | $17.77 | $17.77 | $17.77 | $17.77 | $16.39 | 500 |
| 2016-08-12 | $17.68 | $17.68 | $17.68 | $17.68 | $16.31 | 0 |
| 2016-08-11 | $17.68 | $17.68 | $17.68 | $17.68 | $16.31 | 0 |
| 2016-08-10 | $17.68 | $17.68 | $17.68 | $17.68 | $16.31 | 100 |
| 2016-08-09 | $17.55 | $17.55 | $17.55 | $17.55 | $16.19 | 0 |
| 2016-08-08 | $17.50 | $17.55 | $17.50 | $17.55 | $16.19 | 1,521 |
| 2016-08-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.14 | 719 |
| 2016-08-04 | $17.02 | $17.02 | $17.02 | $17.02 | $15.70 | 0 |
| 2016-08-03 | $17.02 | $17.02 | $17.02 | $17.02 | $15.70 | 0 |
| 2016-08-02 | $17.02 | $17.02 | $17.02 | $17.02 | $15.70 | 0 |
| 2016-08-01 | $17.02 | $17.02 | $17.02 | $17.02 | $15.70 | 0 |
| 2016-07-29 | $17.02 | $17.02 | $17.02 | $17.02 | $15.63 | 0 |
| 2016-07-28 | $17.02 | $17.02 | $17.02 | $17.02 | $15.63 | 0 |
| 2016-07-27 | $17.02 | $17.02 | $17.02 | $17.02 | $15.63 | 0 |
| 2016-07-26 | $17.02 | $17.02 | $17.02 | $17.02 | $15.63 | 117 |
| 2016-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.15 | 0 |
| 2016-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.08 | 0 |
| 2016-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.08 | 0 |
| 2016-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.08 | 326 |
| 2016-06-22 | $17.48 | $17.48 | $17.48 | $17.48 | $15.97 | 0 |
| 2016-06-21 | $17.48 | $17.48 | $17.48 | $17.48 | $15.97 | 0 |
| 2016-06-20 | $17.48 | $17.48 | $17.48 | $17.48 | $15.97 | 199 |
| 2016-06-16 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-15 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-13 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-10 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-09 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-03 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-02 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-06-01 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 0 |
| 2016-05-31 | $16.75 | $16.75 | $16.75 | $16.75 | $15.31 | 550 |
| 2016-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 0 |
| 2016-05-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.71 | 101 |
| 2016-05-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.93 | 0 |
| 2016-05-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.93 | 0 |
| 2016-05-12 | $15.25 | $15.25 | $15.25 | $15.25 | $13.87 | 150 |
| 2016-05-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 0 |
| 2016-05-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 0 |
| 2016-05-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.19 | 180 |
| 2016-05-06 | $14.25 | $14.25 | $14.25 | $14.25 | $12.96 | 500 |
| 2016-05-05 | $14.73 | $14.73 | $14.73 | $14.73 | $13.40 | 0 |
| 2016-05-04 | $14.73 | $14.73 | $14.73 | $14.73 | $13.40 | 0 |
| 2016-05-03 | $14.73 | $14.73 | $14.73 | $14.73 | $13.40 | 0 |
| 2016-05-02 | $14.73 | $14.73 | $14.73 | $14.73 | $13.40 | 180 |
| 2016-04-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2016-04-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 0 |
| 2016-04-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 110 |
| 2016-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.01 | 0 |
| 2016-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.01 | 0 |
| 2016-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.01 | 431 |
| 2016-04-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.92 | 160 |
| 2016-04-20 | $16.66 | $16.66 | $16.66 | $16.66 | $15.15 | 0 |
| 2016-04-19 | $16.66 | $16.66 | $16.66 | $16.66 | $15.15 | 0 |
| 2016-04-18 | $16.66 | $16.66 | $16.66 | $16.66 | $15.15 | 0 |
| 2016-04-15 | $16.66 | $16.66 | $16.66 | $16.66 | $15.15 | 100 |
| 2016-04-14 | $17.37 | $17.37 | $16.35 | $17.00 | $15.46 | 3,601 |
| 2016-04-13 | $16.40 | $16.40 | $16.40 | $16.40 | $14.85 | 0 |
| 2016-04-12 | $16.40 | $16.40 | $16.40 | $16.40 | $14.85 | 0 |
| 2016-04-11 | $16.40 | $16.40 | $16.40 | $16.40 | $14.85 | 0 |
| 2016-04-08 | $16.40 | $16.40 | $16.40 | $16.40 | $14.85 | 0 |
| 2016-04-07 | $16.40 | $16.40 | $16.40 | $16.40 | $14.85 | 100 |
| 2016-04-06 | $16.09 | $16.09 | $16.09 | $16.09 | $14.57 | 0 |
| 2016-04-05 | $16.09 | $16.09 | $16.09 | $16.09 | $14.57 | 0 |
| 2016-04-04 | $16.09 | $16.09 | $16.09 | $16.09 | $14.57 | 0 |
| 2016-04-01 | $16.09 | $16.09 | $16.09 | $16.09 | $14.57 | 220 |
| 2016-03-31 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-30 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-29 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-28 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-24 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-23 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-22 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-21 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 0 |
| 2016-03-18 | $16.37 | $16.37 | $16.37 | $16.37 | $14.82 | 150 |
| 2016-03-17 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 0 |
| 2016-03-16 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 0 |
| 2016-03-15 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 0 |
| 2016-03-14 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 0 |
| 2016-03-11 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 0 |
| 2016-03-10 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 0 |
| 2016-03-09 | $16.44 | $16.44 | $16.44 | $16.44 | $14.89 | 400 |
| 2016-03-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.85 | 0 |
| 2016-03-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.85 | 0 |
| 2016-03-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.85 | 0 |
| 2016-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.85 | 0 |
| 2016-03-02 | $16.33 | $17.50 | $16.33 | $17.50 | $15.85 | 887 |
| 2016-03-01 | $15.29 | $16.00 | $15.29 | $16.00 | $14.49 | 866 |
| 2016-02-29 | $14.99 | $14.99 | $14.99 | $14.99 | $13.57 | 0 |
| 2016-02-26 | $14.99 | $14.99 | $14.99 | $14.99 | $13.57 | 0 |
| 2016-02-25 | $14.99 | $14.99 | $14.99 | $14.99 | $13.57 | 0 |
| 2016-02-24 | $14.99 | $14.99 | $14.99 | $14.99 | $13.57 | 825 |
| 2016-02-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 0 |
| 2016-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 0 |
| 2016-02-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 0 |
| 2016-02-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 0 |
| 2016-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.58 | 150 |
| 2016-02-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.31 | 0 |
| 2016-02-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.31 | 0 |
| 2016-02-11 | $15.16 | $15.16 | $14.70 | $14.70 | $13.31 | 1,726 |
| 2016-02-10 | $15.01 | $15.01 | $15.01 | $15.01 | $13.60 | 0 |
| 2016-02-09 | $15.01 | $15.01 | $15.01 | $15.01 | $13.60 | 0 |
| 2016-02-08 | $15.01 | $15.01 | $15.01 | $15.01 | $13.60 | 0 |
| 2016-02-05 | $15.01 | $15.01 | $15.01 | $15.01 | $13.60 | 511 |
| 2016-02-04 | $14.97 | $14.97 | $14.97 | $14.97 | $13.46 | 278 |
| 2016-02-03 | $14.83 | $14.83 | $14.83 | $14.83 | $13.33 | 0 |
| 2016-02-02 | $14.83 | $14.83 | $14.83 | $14.83 | $13.33 | 0 |
| 2016-02-01 | $14.83 | $14.83 | $14.83 | $14.83 | $13.33 | 0 |
| 2016-01-29 | $14.90 | $14.90 | $14.75 | $14.83 | $13.33 | 1,600 |
| 2016-01-28 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-27 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-26 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-25 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-22 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-21 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-20 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-19 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-15 | $12.21 | $12.21 | $12.21 | $12.21 | $10.98 | 0 |
| 2016-01-14 | $12.20 | $12.21 | $12.20 | $12.21 | $10.98 | 295 |
| 2016-01-13 | $10.80 | $10.80 | $10.80 | $10.80 | $9.71 | 0 |
| 2016-01-12 | $10.80 | $10.80 | $10.80 | $10.80 | $9.71 | 0 |
| 2016-01-11 | $10.80 | $10.80 | $10.80 | $10.80 | $9.71 | 0 |
| 2016-01-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.71 | 100 |
| 2016-01-07 | $10.54 | $10.54 | $10.54 | $10.54 | $9.48 | 0 |
| 2016-01-06 | $10.54 | $10.54 | $10.54 | $10.54 | $9.48 | 0 |
| 2016-01-05 | $10.54 | $10.54 | $10.54 | $10.54 | $9.48 | 0 |
| 2016-01-04 | $10.54 | $10.54 | $10.54 | $10.54 | $9.41 | 0 |
| 2015-12-31 | $10.54 | $10.54 | $10.54 | $10.54 | $9.41 | 0 |
| 2015-12-30 | $10.54 | $10.54 | $10.54 | $10.54 | $9.41 | 255 |
| 2015-12-29 | $9.55 | $9.55 | $9.55 | $9.55 | $8.53 | 50 |
| 2015-12-23 | $10.08 | $10.08 | $10.08 | $10.08 | $9.00 | 0 |
| 2015-12-22 | $10.08 | $10.08 | $10.08 | $10.08 | $9.00 | 61 |
| 2015-12-18 | $9.45 | $9.45 | $9.45 | $9.45 | $8.44 | 0 |
| 2015-12-17 | $9.45 | $9.45 | $9.45 | $9.45 | $8.44 | 0 |
| 2015-12-16 | $9.45 | $9.45 | $9.45 | $9.45 | $8.44 | 0 |
| 2015-12-15 | $9.45 | $9.45 | $9.45 | $9.45 | $8.44 | 0 |
| 2015-12-14 | $9.45 | $9.45 | $9.45 | $9.45 | $8.44 | 1,152 |
| 2015-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 1,174 |
| 2015-12-10 | $10.24 | $10.24 | $10.24 | $10.24 | $9.14 | 0 |
| 2015-12-09 | $10.24 | $10.24 | $10.24 | $10.24 | $9.14 | 0 |
| 2015-12-08 | $10.24 | $10.24 | $10.24 | $10.24 | $9.14 | 0 |
| 2015-12-07 | $10.24 | $10.24 | $10.24 | $10.24 | $9.14 | 625 |
| 2015-12-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 0 |
| 2015-12-03 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 0 |
| 2015-12-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 0 |
| 2015-12-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 0 |
| 2015-11-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 0 |
| 2015-11-27 | $10.22 | $10.22 | $10.22 | $10.22 | $9.12 | 72 |
| 2015-11-25 | $10.39 | $10.39 | $10.22 | $10.22 | $9.12 | 400 |
| 2015-11-24 | $10.31 | $10.31 | $10.31 | $10.31 | $9.20 | 0 |
| 2015-11-23 | $10.31 | $10.31 | $10.31 | $10.31 | $9.20 | 250 |
| 2015-11-20 | $10.41 | $10.41 | $10.41 | $10.41 | $9.29 | 292 |
| 2015-11-19 | $10.36 | $10.36 | $10.36 | $10.36 | $9.25 | 2,118 |
| 2015-11-18 | $10.28 | $10.36 | $10.28 | $10.36 | $9.25 | 2,118 |
| 2015-11-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.15 | 600 |
| 2015-11-16 | $10.22 | $10.22 | $10.18 | $10.18 | $9.09 | 0 |
| 2015-11-13 | $10.22 | $10.22 | $10.18 | $10.18 | $9.09 | 0 |
| 2015-11-12 | $10.22 | $10.22 | $10.18 | $10.18 | $9.09 | 6,000 |
| 2015-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.11 | 250 |
| 2015-11-10 | $10.76 | $10.76 | $10.76 | $10.76 | $9.61 | 3,824 |
| 2015-11-09 | $10.94 | $10.94 | $10.94 | $10.94 | $9.77 | 0 |
| 2015-11-06 | $10.94 | $10.94 | $10.94 | $10.94 | $9.77 | 0 |
| 2015-11-05 | $10.94 | $10.94 | $10.94 | $10.94 | $9.77 | 200 |
| 2015-11-04 | $10.70 | $10.70 | $10.70 | $10.70 | $9.55 | 0 |
| 2015-11-03 | $10.70 | $10.70 | $10.70 | $10.70 | $9.55 | 4,022 |
| 2015-11-02 | $11.05 | $11.05 | $11.05 | $11.05 | $9.87 | 150 |
| 2015-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 456 |
| 2015-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 728 |
| 2015-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 100 |
| 2015-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2015-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 100 |
| 2015-10-13 | $10.25 | $10.25 | $10.01 | $10.01 | $8.94 | 1,000 |
| 2015-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $10.13 | 0 |
| 2015-10-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.13 | 0 |
| 2015-10-08 | $11.35 | $11.35 | $11.35 | $11.35 | $10.13 | 110 |
| 2015-10-07 | $11.09 | $11.09 | $11.09 | $11.09 | $9.90 | 0 |
| 2015-10-06 | $11.09 | $11.09 | $11.09 | $11.09 | $9.90 | 0 |
| 2015-10-05 | $11.09 | $11.09 | $11.09 | $11.09 | $9.90 | 1,000 |
| 2015-10-02 | $10.80 | $10.85 | $10.80 | $10.85 | $9.69 | 320 |
| 2015-10-01 | $10.70 | $10.70 | $10.70 | $10.70 | $9.55 | 0 |
| 2015-09-30 | $10.70 | $10.70 | $10.70 | $10.70 | $9.55 | 0 |
| 2015-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $9.55 | 415 |
| 2015-09-28 | $10.61 | $10.61 | $10.61 | $10.61 | $9.47 | 500 |
| 2015-09-25 | $10.14 | $10.14 | $10.14 | $10.14 | $9.05 | 0 |
| 2015-09-24 | $10.14 | $10.14 | $10.14 | $10.14 | $9.05 | 0 |
| 2015-09-23 | $10.14 | $10.14 | $10.14 | $10.14 | $9.05 | 342 |
| 2015-09-22 | $10.17 | $10.17 | $10.17 | $10.17 | $9.08 | 215 |
| 2015-09-21 | $10.33 | $10.33 | $10.33 | $10.33 | $9.22 | 550 |
| 2015-09-18 | $10.25 | $10.85 | $10.25 | $10.85 | $9.69 | 0 |
| 2015-09-17 | $10.25 | $10.85 | $10.25 | $10.85 | $9.69 | 300 |
| 2015-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.37 | 100 |
| 2015-09-15 | $10.48 | $10.73 | $10.48 | $10.73 | $9.58 | 1,134 |
| 2015-09-14 | $10.85 | $11.08 | $10.85 | $11.08 | $9.89 | 0 |
| 2015-09-11 | $10.85 | $11.08 | $10.85 | $11.08 | $9.89 | 518 |
| 2015-09-10 | $10.85 | $10.85 | $10.85 | $10.85 | $9.69 | 0 |
| 2015-09-09 | $10.85 | $10.85 | $10.85 | $10.85 | $9.69 | 100 |
| 2015-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.73 | 390 |
| 2015-09-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.69 | 210 |
| 2015-09-03 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 0 |
| 2015-09-02 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 0 |
| 2015-09-01 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 0 |
| 2015-08-31 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 0 |
| 2015-08-28 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 0 |
| 2015-08-27 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 0 |
| 2015-08-26 | $11.58 | $11.62 | $11.58 | $11.62 | $10.37 | 598 |
| 2015-08-25 | $12.33 | $12.33 | $12.33 | $12.33 | $11.01 | 0 |
| 2015-08-24 | $12.33 | $12.33 | $12.33 | $12.33 | $11.01 | 0 |
| 2015-08-21 | $12.33 | $12.33 | $12.33 | $12.33 | $11.01 | 0 |
| 2015-08-20 | $12.33 | $12.33 | $12.33 | $12.33 | $11.01 | 0 |
| 2015-08-19 | $12.33 | $12.33 | $12.33 | $12.33 | $11.01 | 602 |
| 2015-08-18 | $12.64 | $12.64 | $12.64 | $12.64 | $11.28 | 0 |
| 2015-08-17 | $12.64 | $12.64 | $12.64 | $12.64 | $11.28 | 0 |
| 2015-08-14 | $12.64 | $12.64 | $12.64 | $12.64 | $11.28 | 132 |
| 2015-08-13 | $11.92 | $12.52 | $11.92 | $12.52 | $11.18 | 0 |
| 2015-08-12 | $11.92 | $12.52 | $11.92 | $12.52 | $11.18 | 2,120 |
| 2015-08-11 | $12.57 | $12.57 | $12.57 | $12.57 | $11.22 | 0 |
| 2015-08-10 | $12.57 | $12.57 | $12.57 | $12.57 | $11.22 | 300 |
| 2015-08-07 | $11.95 | $11.95 | $11.95 | $11.95 | $10.67 | 395 |
| 2015-08-06 | $12.80 | $12.80 | $12.80 | $12.80 | $11.43 | 0 |
San Miguel Corporation (SMGBY) News Headlines
Recent San Miguel Corporation (SMGBY) News
Similar Companies to San Miguel Corporation (SMGBY) 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 | -- | -- | -- |