Tomra Systems ASA (TMRAF) Exchange: PINK
Data as of May 6, 2024
$13.52 ($0.00) 0.00%
Tomra Systems ASA - Daily Information
Click for more stock information on Tomra Systems ASA.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $13.52 |
| Previous Close | $13.52 |
| High | $13.52 |
| Low | $13.52 |
| Adjusted Open | $13.52 |
| Previous Adjusted Close | $13.52 |
| Adjusted High | $13.52 |
| Adjusted Low | $13.52 |
About Tomra Systems ASA (TMRAF)
No Description Available
Invest in Tomra Systems ASA (TMRAF)
Historical Stock Data for Tomra Systems ASA (TMRAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 20 |
| 2024-04-25 | $13.52 | $13.52 | $13.52 | $13.52 | $13.50 | 0 |
| 2024-04-24 | $13.52 | $13.52 | $13.52 | $13.52 | $13.50 | 0 |
| 2024-04-23 | $13.52 | $13.52 | $13.52 | $13.52 | $13.50 | 0 |
| 2024-04-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.50 | 0 |
| 2024-04-19 | $13.10 | $13.52 | $13.10 | $13.52 | $13.50 | 3,090 |
| 2024-04-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.35 | 50 |
| 2024-04-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.35 | 196 |
| 2024-04-16 | $13.76 | $13.76 | $13.76 | $13.76 | $13.74 | 0 |
| 2024-04-15 | $13.76 | $13.76 | $13.76 | $13.76 | $13.74 | 0 |
| 2024-04-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.74 | 0 |
| 2024-04-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.74 | 200 |
| 2024-04-10 | $13.69 | $13.70 | $13.69 | $13.70 | $13.68 | 1,425 |
| 2024-04-09 | $14.38 | $14.38 | $14.38 | $14.38 | $14.36 | 0 |
| 2024-04-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.39 | 183 |
| 2024-04-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.57 | 253 |
| 2024-04-04 | $14.66 | $14.66 | $14.59 | $14.59 | $14.57 | 253 |
| 2024-04-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.09 | 0 |
| 2024-04-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.46 | 300 |
| 2024-04-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.58 | 300 |
| 2024-03-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.58 | 0 |
| 2024-03-27 | $15.67 | $15.67 | $15.60 | $15.60 | $15.58 | 300 |
| 2024-03-26 | $15.87 | $15.87 | $15.82 | $15.82 | $15.80 | 639 |
| 2024-03-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 300 |
| 2024-03-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 100 |
| 2024-03-21 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-20 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-18 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-15 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-14 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2024-03-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 72 |
| 2024-03-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 380 |
| 2024-03-11 | $13.86 | $13.99 | $13.86 | $13.99 | $13.99 | 380 |
| 2024-03-08 | $14.54 | $14.54 | $14.49 | $14.49 | $14.49 | 10,470 |
| 2024-03-07 | $14.19 | $14.43 | $14.19 | $14.43 | $14.43 | 1,260 |
| 2024-03-06 | $13.07 | $13.09 | $13.07 | $13.09 | $13.09 | 700 |
| 2024-03-05 | $13.83 | $13.83 | $13.59 | $13.59 | $13.59 | 10,000 |
| 2024-03-04 | $12.39 | $12.39 | $12.23 | $12.23 | $12.23 | 1,209 |
| 2024-03-01 | $12.53 | $12.53 | $12.49 | $12.49 | $12.49 | 400 |
| 2024-02-29 | $13.41 | $13.41 | $13.20 | $13.20 | $13.20 | 541 |
| 2024-02-28 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2024-02-27 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 2 |
| 2024-02-26 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2024-02-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 1,115 |
| 2024-02-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2024-02-21 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 600 |
| 2024-02-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 278 |
| 2024-02-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 200 |
| 2024-02-15 | $12.24 | $12.33 | $12.24 | $12.31 | $12.31 | 785 |
| 2024-02-14 | $9.50 | $9.55 | $9.47 | $9.47 | $9.47 | 700 |
| 2024-02-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2024-02-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2024-02-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2024-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,745 |
| 2024-02-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2024-02-06 | $9.27 | $9.34 | $9.27 | $9.34 | $9.34 | 1,580 |
| 2024-02-05 | $9.45 | $9.46 | $9.45 | $9.46 | $9.46 | 3,625 |
| 2024-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2024-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-01-30 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 774 |
| 2024-01-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 40 |
| 2024-01-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2024-01-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,450 |
| 2024-01-24 | $10.32 | $10.33 | $10.22 | $10.33 | $10.33 | 5,288 |
| 2024-01-23 | $9.83 | $9.93 | $9.83 | $9.93 | $9.93 | 1,413 |
| 2024-01-22 | $9.94 | $10.11 | $9.94 | $10.01 | $10.01 | 6,444 |
| 2024-01-19 | $9.44 | $9.71 | $9.44 | $9.71 | $9.71 | 26,632 |
| 2024-01-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 75,366 |
| 2024-01-17 | $10.22 | $10.36 | $10.22 | $10.36 | $10.36 | 13,286 |
| 2024-01-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3 |
| 2024-01-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5,250 |
| 2024-01-11 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 203 |
| 2024-01-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-01-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-01-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 200 |
| 2024-01-05 | $11.28 | $11.38 | $11.28 | $11.38 | $11.38 | 200 |
| 2024-01-04 | $11.07 | $11.07 | $11.04 | $11.04 | $11.04 | 950 |
| 2024-01-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 95 |
| 2024-01-02 | $11.38 | $11.52 | $11.38 | $11.40 | $11.40 | 1,361 |
| 2023-12-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-12-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 35 |
| 2023-12-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-12-26 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-12-22 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 100 |
| 2023-12-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1,102 |
| 2023-12-20 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-12-19 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-12-18 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 548 |
| 2023-12-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 26 |
| 2023-12-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-08 | $10.63 | $10.90 | $10.63 | $10.90 | $10.90 | 2,346 |
| 2023-12-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-12-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-12-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-12-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 90 |
| 2023-12-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-11-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1 |
| 2023-11-29 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 4,476 |
| 2023-11-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1,400 |
| 2023-11-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-11-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-11-22 | $9.18 | $9.44 | $9.18 | $9.44 | $9.44 | 1,217 |
| 2023-11-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-11-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17,234 |
| 2023-11-17 | $9.32 | $9.32 | $9.09 | $9.09 | $9.09 | 850 |
| 2023-11-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-11-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 200 |
| 2023-11-14 | $9.26 | $9.40 | $9.25 | $9.40 | $9.40 | 900 |
| 2023-11-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 212 |
| 2023-11-10 | $8.56 | $8.79 | $8.56 | $8.79 | $8.79 | 785 |
| 2023-11-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 2,950 |
| 2023-11-08 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 990 |
| 2023-11-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1,014 |
| 2023-11-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 400 |
| 2023-11-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 1,300 |
| 2023-11-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 500 |
| 2023-11-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 20 |
| 2023-10-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 2,600 |
| 2023-10-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-10-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-10-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1,620 |
| 2023-10-25 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 110,000 |
| 2023-10-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 69 |
| 2023-10-23 | $7.65 | $7.65 | $7.62 | $7.62 | $7.62 | 1,206 |
| 2023-10-20 | $7.95 | $7.95 | $7.80 | $7.86 | $7.86 | 1,600 |
| 2023-10-19 | $9.87 | $10.03 | $9.87 | $9.92 | $9.92 | 2,222 |
| 2023-10-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-10-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-10-16 | $10.10 | $10.19 | $10.10 | $10.19 | $10.19 | 1,722 |
| 2023-10-13 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 1,600 |
| 2023-10-12 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-10-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-10-10 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2023-10-09 | $11.20 | $11.22 | $11.20 | $11.22 | $11.22 | 853 |
| 2023-10-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 471 |
| 2023-10-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3,950 |
| 2023-10-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 200 |
| 2023-10-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-10-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 300 |
| 2023-09-29 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-09-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-09-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 740 |
| 2023-09-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 4 |
| 2023-09-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 650 |
| 2023-09-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-09-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 421 |
| 2023-09-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-09-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,110 |
| 2023-09-18 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2023-09-15 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 510 |
| 2023-09-14 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-09-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1 |
| 2023-09-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-09-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-09-08 | $12.59 | $12.59 | $12.52 | $12.52 | $12.52 | 1,710 |
| 2023-09-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-09-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 8 |
| 2023-09-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-09-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-08-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-08-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 510 |
| 2023-08-29 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-08-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-08-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 990 |
| 2023-08-24 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-08-23 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-08-22 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-08-21 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-08-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 435 |
| 2023-08-17 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-08-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 1 |
| 2023-08-15 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 1 |
| 2023-08-14 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-08-11 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 470 |
| 2023-08-10 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 331 |
| 2023-08-09 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 2,554 |
| 2023-08-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 93 |
| 2023-08-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 216 |
| 2023-08-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 107 |
| 2023-08-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 722 |
| 2023-08-02 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 94 |
| 2023-08-01 | $15.18 | $15.64 | $15.18 | $15.64 | $15.64 | 407 |
| 2023-07-31 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2023-07-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 72 |
| 2023-07-27 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2023-07-26 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 2,500 |
| 2023-07-25 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-07-24 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 5,000 |
| 2023-07-21 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-07-20 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 200 |
| 2023-07-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 150 |
| 2023-07-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-07-17 | $15.43 | $15.90 | $15.43 | $15.90 | $15.90 | 2,001 |
| 2023-07-14 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 123 |
| 2023-07-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2023-07-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 616 |
| 2023-07-11 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-07-10 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 370 |
| 2023-07-07 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-07-06 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-07-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 60 |
| 2023-07-03 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-06-30 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 800 |
| 2023-06-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-06-28 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-06-27 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-06-26 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-06-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-06-22 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-06-21 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 400 |
| 2023-06-20 | $16.18 | $16.18 | $16.12 | $16.12 | $16.12 | 1,444 |
| 2023-06-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 210 |
| 2023-06-15 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-06-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-06-13 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-06-12 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-06-09 | $15.48 | $15.48 | $15.46 | $15.46 | $15.46 | 360 |
| 2023-06-08 | $15.94 | $15.94 | $15.35 | $15.35 | $15.35 | 1,034 |
| 2023-06-07 | $14.85 | $15.69 | $14.85 | $15.46 | $15.46 | 2,468 |
| 2023-06-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 10 |
| 2023-06-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 177 |
| 2023-06-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,927 |
| 2023-06-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-05-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 894 |
| 2023-05-30 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 218 |
| 2023-05-26 | $15.59 | $15.59 | $15.51 | $15.51 | $15.51 | 700 |
| 2023-05-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-23 | $15.13 | $15.15 | $15.13 | $15.15 | $15.15 | 372 |
| 2023-05-22 | $15.49 | $15.49 | $15.36 | $15.36 | $15.36 | 4,390 |
| 2023-05-19 | $15.69 | $15.81 | $15.69 | $15.81 | $15.81 | 1,054 |
| 2023-05-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-05-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-05-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-05-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-05-12 | $15.95 | $16.00 | $15.91 | $15.91 | $15.91 | 3,200 |
| 2023-05-11 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 10 |
| 2023-05-10 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 3,060 |
| 2023-05-09 | $15.62 | $15.77 | $15.47 | $15.47 | $15.47 | 4,785 |
| 2023-05-08 | $16.05 | $16.15 | $16.05 | $16.15 | $16.15 | 690 |
| 2023-05-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 109 |
| 2023-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-05-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 108 |
| 2023-05-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-05-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 6,825 |
| 2023-04-27 | $15.20 | $15.50 | $15.20 | $15.43 | $15.41 | 1,720 |
| 2023-04-26 | $15.08 | $15.08 | $14.14 | $15.00 | $14.98 | 15,240 |
| 2023-04-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.67 | 23,609 |
| 2023-04-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.67 | 630 |
| 2023-04-21 | $16.34 | $16.34 | $16.34 | $16.34 | $16.32 | 0 |
| 2023-04-20 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-19 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-17 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-14 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-13 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 25 |
| 2023-04-11 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-10 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 1 |
| 2023-04-05 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-04 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-04-03 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-03-31 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-03-30 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 216 |
| 2023-03-29 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-03-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3,150 |
| 2023-03-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-03-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-03-23 | $16.07 | $16.07 | $15.60 | $15.60 | $15.60 | 3,150 |
| 2023-03-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 284 |
| 2023-03-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-03-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 14 |
| 2023-03-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-03-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-03-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 111 |
| 2023-03-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-03-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-03-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 370 |
| 2023-03-09 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-03-08 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-03-07 | $15.83 | $16.14 | $15.83 | $16.14 | $16.14 | 1,500 |
| 2023-03-06 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 54 |
| 2023-03-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-03-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-03-01 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-02-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2023-02-27 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 7 |
| 2023-02-24 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2023-02-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-02-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-02-21 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 200 |
| 2023-02-17 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 3,355 |
| 2023-02-16 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2023-02-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 3,950 |
| 2023-02-14 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 200 |
| 2023-02-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 252 |
| 2023-02-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-02-09 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 600 |
| 2023-02-08 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 276 |
| 2023-02-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2023-02-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 7 |
| 2023-02-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2023-02-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 482 |
| 2023-02-01 | $17.82 | $17.82 | $17.44 | $17.44 | $17.44 | 2,900 |
| 2023-01-31 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 100 |
| 2023-01-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-01-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 425 |
| 2023-01-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-01-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-01-24 | $18.67 | $18.67 | $18.53 | $18.55 | $18.55 | 8,895 |
| 2023-01-23 | $18.78 | $18.93 | $18.78 | $18.93 | $18.93 | 5,306 |
| 2023-01-20 | $18.63 | $18.72 | $18.63 | $18.72 | $18.72 | 9,741 |
| 2023-01-19 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 2,051 |
| 2023-01-18 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 9,410 |
| 2023-01-17 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 14 |
| 2023-01-13 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 323 |
| 2023-01-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 92 |
| 2023-01-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 341 |
| 2023-01-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-01-09 | $18.57 | $18.62 | $18.57 | $18.62 | $18.62 | 506 |
| 2023-01-06 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 200 |
| 2023-01-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 604 |
| 2023-01-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-01-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-12-30 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-12-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 205 |
| 2022-12-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 298 |
| 2022-12-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-22 | $16.94 | $16.94 | $16.58 | $16.58 | $16.58 | 1,450 |
| 2022-12-21 | $17.41 | $17.57 | $17.41 | $17.57 | $17.57 | 658 |
| 2022-12-20 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 221 |
| 2022-12-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 17 |
| 2022-12-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 140 |
| 2022-12-15 | $19.08 | $19.08 | $19.05 | $19.05 | $19.05 | 606 |
| 2022-12-14 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1,000 |
| 2022-12-13 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 300 |
| 2022-12-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 149 |
| 2022-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 411 |
| 2022-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,768 |
| 2022-12-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 6 |
| 2022-12-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 230 |
| 2022-12-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 5,047 |
| 2022-11-29 | $18.32 | $18.50 | $18.32 | $18.50 | $18.50 | 347 |
| 2022-11-28 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-11-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-11-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 52 |
| 2022-11-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 1 |
| 2022-11-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 32 |
| 2022-11-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-11-17 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-11-16 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-11-15 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 381 |
| 2022-11-14 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 567 |
| 2022-11-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 568 |
| 2022-11-10 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 248 |
| 2022-11-09 | $16.11 | $16.51 | $15.75 | $16.51 | $16.51 | 2,000 |
| 2022-11-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 423 |
| 2022-11-07 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 920 |
| 2022-11-04 | $15.46 | $16.17 | $15.46 | $16.17 | $16.17 | 1,070 |
| 2022-11-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 378 |
| 2022-11-02 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-11-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 200 |
| 2022-10-31 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-10-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 94 |
| 2022-10-27 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-10-26 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-10-25 | $15.68 | $16.03 | $15.68 | $16.03 | $16.03 | 1,501 |
| 2022-10-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 661 |
| 2022-10-21 | $14.97 | $14.98 | $14.97 | $14.98 | $14.98 | 814 |
| 2022-10-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 1,000 |
| 2022-10-19 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-18 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 20 |
| 2022-10-17 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-14 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-13 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-11 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-10 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 212 |
| 2022-10-06 | $17.74 | $17.74 | $16.64 | $16.64 | $16.64 | 500 |
| 2022-10-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-10-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 212 |
| 2022-10-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 20 |
| 2022-09-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2022-09-29 | $17.12 | $17.12 | $16.87 | $16.87 | $16.87 | 808 |
| 2022-09-28 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-09-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 558 |
| 2022-09-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 4 |
| 2022-09-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 56 |
| 2022-09-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-09-21 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-09-20 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 639 |
| 2022-09-19 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2022-09-16 | $20.38 | $20.38 | $18.93 | $18.93 | $18.93 | 264 |
| 2022-09-15 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 920 |
| 2022-09-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 238 |
| 2022-09-13 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-09-12 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,696 |
| 2022-09-09 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 198 |
| 2022-09-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 5 |
| 2022-09-07 | $22.39 | $22.41 | $22.39 | $22.41 | $22.41 | 758 |
| 2022-09-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-09-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-08-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 170 |
| 2022-08-30 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-08-29 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 35 |
| 2022-08-26 | $23.26 | $23.57 | $23.26 | $23.57 | $23.57 | 1,914 |
| 2022-08-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-08-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 793 |
| 2022-08-23 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 40 |
| 2022-08-22 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 278 |
| 2022-08-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 575 |
| 2022-08-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 445 |
| 2022-08-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 4,100 |
| 2022-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-15 | $25.54 | $25.54 | $25.50 | $25.50 | $25.50 | 1,030 |
| 2022-08-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-08-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-08-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1,400 |
| 2022-08-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-08-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 698 |
| 2022-08-05 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 200 |
| 2022-08-04 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 960 |
| 2022-08-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 24 |
| 2022-08-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 875 |
| 2022-08-01 | $23.00 | $23.42 | $23.00 | $23.42 | $23.42 | 727 |
| 2022-07-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-07-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-07-27 | $20.86 | $20.98 | $20.86 | $20.98 | $20.98 | 548 |
| 2022-07-26 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 110 |
| 2022-07-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-07-22 | $20.82 | $20.82 | $20.80 | $20.80 | $20.80 | 2,000 |
| 2022-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,009 |
| 2022-07-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 250 |
| 2022-07-15 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 101 |
| 2022-07-14 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2022-07-13 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 294 |
| 2022-07-12 | $19.45 | $19.45 | $19.32 | $19.35 | $19.35 | 955 |
| 2022-07-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2022-07-08 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 515 |
| 2022-07-07 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 42 |
| 2022-07-06 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2022-07-05 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 185 |
| 2022-07-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1,604 |
| 2022-06-30 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2022-06-29 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 142 |
| 2022-06-28 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 580 |
| 2022-06-27 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 256 |
| 2022-06-24 | $16.95 | $16.95 | $16.94 | $16.94 | $16.94 | 1,200 |
| 2022-06-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 322 |
| 2022-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-06-21 | $15.88 | $16.20 | $15.84 | $16.20 | $16.20 | 562 |
| 2022-06-17 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 203 |
| 2022-06-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 75 |
| 2022-06-15 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-06-14 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1,500 |
| 2022-06-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-06-10 | $18.16 | $18.67 | $18.16 | $18.67 | $18.67 | 952 |
| 2022-06-09 | $18.54 | $18.92 | $18.54 | $18.92 | $18.92 | 822 |
| 2022-06-08 | $19.27 | $19.35 | $19.27 | $19.35 | $19.35 | 667 |
| 2022-06-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 2,481 |
| 2022-06-06 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-06-03 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 399 |
| 2022-06-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-06-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 218 |
| 2022-05-31 | $36.61 | $36.61 | $36.61 | $36.61 | $12.20 | 0 |
| 2022-05-27 | $36.61 | $36.61 | $36.61 | $36.61 | $12.20 | 0 |
| 2022-05-26 | $36.61 | $36.61 | $36.61 | $36.61 | $12.20 | 0 |
| 2022-05-25 | $36.61 | $36.61 | $36.61 | $36.61 | $12.20 | 0 |
| 2022-05-24 | $36.40 | $36.75 | $36.40 | $36.61 | $12.20 | 3,372 |
| 2022-05-23 | $36.15 | $36.15 | $36.15 | $36.15 | $12.05 | 0 |
| 2022-05-20 | $36.15 | $36.15 | $36.15 | $36.15 | $12.05 | 738 |
| 2022-05-19 | $35.11 | $35.11 | $35.11 | $35.11 | $11.70 | 6,000 |
| 2022-05-18 | $38.78 | $38.78 | $38.78 | $38.78 | $12.93 | 225 |
| 2022-05-17 | $38.78 | $38.78 | $38.78 | $38.78 | $12.93 | 699 |
| 2022-05-16 | $36.61 | $36.61 | $36.61 | $36.61 | $12.20 | 12 |
| 2022-05-13 | $36.54 | $36.61 | $36.54 | $36.61 | $12.20 | 2,697 |
| 2022-05-12 | $34.50 | $34.50 | $34.50 | $34.50 | $11.50 | 375 |
| 2022-05-11 | $35.41 | $35.41 | $34.87 | $34.87 | $11.62 | 915 |
| 2022-05-10 | $35.36 | $35.46 | $35.36 | $35.46 | $11.82 | 2,499 |
| 2022-05-09 | $37.46 | $37.46 | $37.46 | $37.46 | $12.49 | 0 |
| 2022-05-06 | $37.46 | $37.46 | $37.46 | $37.46 | $12.49 | 0 |
| 2022-05-05 | $39.46 | $39.46 | $37.46 | $37.46 | $12.49 | 1,689 |
| 2022-05-04 | $37.61 | $37.61 | $37.61 | $37.61 | $12.54 | 0 |
| 2022-05-03 | $37.61 | $37.61 | $37.61 | $37.61 | $12.54 | 762 |
| 2022-05-02 | $39.57 | $39.57 | $39.57 | $39.57 | $13.19 | 18 |
| 2022-04-29 | $39.57 | $39.57 | $39.57 | $39.57 | $13.19 | 354 |
| 2022-04-28 | $43.70 | $43.77 | $43.70 | $43.77 | $14.57 | 1,899 |
| 2022-04-27 | $43.66 | $43.66 | $43.60 | $43.60 | $14.39 | 2,196 |
| 2022-04-26 | $48.54 | $48.54 | $48.54 | $48.54 | $16.02 | 183 |
| 2022-04-25 | $48.54 | $48.54 | $48.54 | $48.54 | $16.02 | 183 |
| 2022-04-22 | $48.54 | $48.54 | $48.54 | $48.54 | $16.02 | 2,448 |
| 2022-04-21 | $51.56 | $51.56 | $51.56 | $51.56 | $17.02 | 0 |
| 2022-04-20 | $51.56 | $51.56 | $51.56 | $51.56 | $17.02 | 1,500 |
| 2022-04-19 | $51.54 | $51.54 | $51.54 | $51.54 | $17.01 | 849 |
| 2022-04-18 | $51.56 | $51.56 | $51.56 | $51.56 | $17.02 | 2,250 |
| 2022-04-14 | $51.19 | $51.19 | $51.19 | $51.19 | $16.90 | 33 |
| 2022-04-13 | $51.19 | $51.19 | $51.19 | $51.19 | $16.90 | 1,500 |
| 2022-04-12 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 0 |
| 2022-04-11 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 0 |
| 2022-04-08 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 0 |
| 2022-04-07 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 0 |
| 2022-04-06 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 0 |
| 2022-04-05 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 0 |
| 2022-04-04 | $51.66 | $51.66 | $51.66 | $51.66 | $17.05 | 1,068 |
| 2022-04-01 | $53.45 | $53.55 | $53.45 | $53.55 | $17.68 | 3,060 |
| 2022-03-31 | $51.81 | $51.81 | $51.81 | $51.81 | $17.10 | 396 |
| 2022-03-30 | $49.96 | $49.96 | $49.96 | $49.96 | $16.49 | 162 |
| 2022-03-29 | $49.96 | $49.96 | $49.96 | $49.96 | $16.49 | 150 |
| 2022-03-28 | $49.96 | $49.96 | $49.96 | $49.96 | $16.49 | 45 |
| 2022-03-25 | $50.22 | $50.22 | $49.96 | $49.96 | $16.49 | 807 |
| 2022-03-24 | $50.11 | $50.11 | $50.11 | $50.11 | $16.54 | 912 |
| 2022-03-23 | $50.11 | $50.11 | $50.11 | $50.11 | $16.54 | 4,002 |
| 2022-03-22 | $54.08 | $54.08 | $52.55 | $52.55 | $17.35 | 1,263 |
| 2022-03-21 | $51.83 | $51.83 | $51.83 | $51.83 | $17.11 | 4,884 |
| 2022-03-18 | $50.72 | $51.83 | $50.72 | $51.83 | $17.11 | 4,884 |
| 2022-03-17 | $50.65 | $50.65 | $50.65 | $50.65 | $16.72 | 1,530 |
| 2022-03-16 | $47.00 | $47.00 | $47.00 | $47.00 | $15.52 | 93 |
| 2022-03-15 | $47.00 | $47.00 | $47.00 | $47.00 | $15.52 | 957 |
| 2022-03-14 | $45.88 | $45.88 | $45.88 | $45.88 | $15.15 | 432 |
| 2022-03-11 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 0 |
| 2022-03-10 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 1,574 |
| 2022-03-09 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 237 |
| 2022-03-08 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-03-07 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 9 |
| 2022-03-04 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 10 |
| 2022-03-03 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-03-02 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-03-01 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 105 |
| 2022-02-28 | $48.59 | $48.59 | $47.03 | $47.03 | $47.03 | 649 |
| 2022-02-25 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 265 |
| 2022-02-24 | $44.32 | $44.86 | $44.32 | $44.86 | $44.86 | 834 |
| 2022-02-23 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2022-02-22 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2022-02-18 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2022-02-17 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 70 |
| 2022-02-16 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2022-02-15 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 187 |
| 2022-02-14 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 123 |
| 2022-02-11 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 0 |
| 2022-02-10 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 0 |
| 2022-02-09 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 174 |
| 2022-02-08 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 183 |
| 2022-02-07 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 0 |
| 2022-02-04 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 0 |
| 2022-02-03 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 76 |
| 2022-02-02 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 133 |
| 2022-02-01 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 125 |
| 2022-01-31 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 200 |
| 2022-01-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 530 |
| 2022-01-27 | $47.76 | $47.76 | $46.96 | $46.96 | $46.96 | 2,245 |
| 2022-01-26 | $50.40 | $50.55 | $50.40 | $50.55 | $50.55 | 1,541 |
| 2022-01-25 | $50.00 | $50.40 | $50.00 | $50.40 | $50.40 | 1,366 |
| 2022-01-24 | $49.84 | $50.17 | $48.57 | $50.17 | $50.17 | 6,068 |
| 2022-01-21 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 5 |
| 2022-01-20 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 55 |
| 2022-01-19 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 60 |
| 2022-01-18 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 60 |
| 2022-01-14 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 820 |
| 2022-01-13 | $64.60 | $64.60 | $64.60 | $64.60 | $64.60 | 268 |
| 2022-01-12 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 37 |
| 2022-01-11 | $64.47 | $64.47 | $60.65 | $64.47 | $64.47 | 493 |
| 2022-01-10 | $61.79 | $63.32 | $61.65 | $61.65 | $61.65 | 1,977 |
| 2022-01-07 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 44 |
| 2022-01-06 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 224 |
| 2022-01-05 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 118 |
| 2022-01-04 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 0 |
| 2022-01-03 | $70.35 | $71.55 | $70.25 | $70.75 | $70.75 | 16,193 |
| 2021-12-31 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 0 |
| 2021-12-30 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 0 |
| 2021-12-29 | $71.71 | $71.71 | $71.41 | $71.41 | $71.41 | 627 |
| 2021-12-28 | $71.32 | $71.32 | $71.32 | $71.32 | $71.32 | 1,017 |
| 2021-12-27 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 80 |
| 2021-12-23 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 0 |
| 2021-12-22 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 242 |
| 2021-12-21 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 35 |
| 2021-12-20 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 14 |
| 2021-12-17 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 407 |
| 2021-12-16 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 0 |
| 2021-12-15 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 0 |
| 2021-12-14 | $64.47 | $65.97 | $64.47 | $65.97 | $65.97 | 454 |
| 2021-12-13 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 0 |
| 2021-12-10 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 100 |
| 2021-12-09 | $70.40 | $70.40 | $68.10 | $68.60 | $68.60 | 579 |
| 2021-12-08 | $69.21 | $69.21 | $69.21 | $69.21 | $69.21 | 236 |
| 2021-12-07 | $67.57 | $67.57 | $67.57 | $67.57 | $67.57 | 254 |
| 2021-12-06 | $67.57 | $67.57 | $67.57 | $67.57 | $67.57 | 5,415 |
| 2021-12-03 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 0 |
| 2021-12-02 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 350 |
| 2021-12-01 | $68.23 | $68.23 | $68.23 | $68.23 | $68.23 | 165 |
| 2021-11-30 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 2,800 |
| 2021-11-29 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 2 |
| 2021-11-26 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 0 |
| 2021-11-24 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 0 |
| 2021-11-23 | $67.97 | $67.97 | $67.79 | $67.79 | $67.79 | 561 |
| 2021-11-22 | $68.54 | $68.71 | $68.54 | $68.71 | $68.71 | 300 |
| 2021-11-19 | $68.05 | $68.05 | $68.05 | $68.05 | $68.05 | 169 |
| 2021-11-18 | $67.23 | $67.23 | $67.23 | $67.23 | $67.23 | 220 |
| 2021-11-17 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 0 |
| 2021-11-16 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 135 |
| 2021-11-15 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 0 |
| 2021-11-12 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 100 |
| 2021-11-11 | $67.40 | $67.84 | $67.40 | $67.84 | $67.84 | 327 |
| 2021-11-10 | $65.88 | $66.36 | $65.88 | $66.36 | $66.36 | 1,317 |
| 2021-11-09 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 0 |
| 2021-11-08 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 84 |
| 2021-11-05 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 0 |
| 2021-11-04 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 271 |
| 2021-11-03 | $69.02 | $69.02 | $67.47 | $67.47 | $67.47 | 227 |
| 2021-11-02 | $67.36 | $67.82 | $67.36 | $67.82 | $67.82 | 323 |
| 2021-11-01 | $67.34 | $67.34 | $67.31 | $67.31 | $67.31 | 600 |
| 2021-10-29 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 0 |
| 2021-10-28 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 80 |
| 2021-10-27 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 0 |
| 2021-10-26 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 100 |
| 2021-10-25 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 230 |
| 2021-10-22 | $61.30 | $61.30 | $61.10 | $61.10 | $61.10 | 1,192 |
| 2021-10-21 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 288 |
| 2021-10-20 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 0 |
| 2021-10-19 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 0 |
| 2021-10-18 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 1,095 |
| 2021-10-15 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2021-10-14 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2021-10-13 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 193 |
| 2021-10-12 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2021-10-11 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2021-10-08 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 67 |
| 2021-10-07 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 25 |
| 2021-10-06 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 359 |
| 2021-10-05 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 153 |
| 2021-10-04 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-10-01 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-09-30 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-09-29 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 100 |
| 2021-09-28 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 75 |
| 2021-09-27 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 2 |
| 2021-09-24 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 80 |
| 2021-09-23 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 168 |
| 2021-09-22 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 45 |
| 2021-09-21 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 0 |
| 2021-09-20 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 876 |
| 2021-09-17 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 70 |
| 2021-09-16 | $56.18 | $56.80 | $56.10 | $56.10 | $56.10 | 986 |
| 2021-09-15 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 350 |
| 2021-09-14 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 329 |
| 2021-09-13 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 4 |
| 2021-09-10 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 53 |
| 2021-09-09 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2021-09-08 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 116 |
| 2021-09-07 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 216 |
| 2021-09-03 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 18 |
| 2021-09-02 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 221 |
| 2021-09-01 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 0 |
| 2021-08-31 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 0 |
| 2021-08-30 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 0 |
| 2021-08-27 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 128 |
| 2021-08-26 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 80 |
| 2021-08-25 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 200 |
| 2021-08-24 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 300 |
| 2021-08-23 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 10 |
| 2021-08-20 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 352 |
| 2021-08-19 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2021-08-18 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 192 |
| 2021-08-17 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 100 |
| 2021-08-16 | $58.61 | $58.61 | $58.61 | $58.61 | $58.61 | 0 |
| 2021-08-13 | $58.61 | $58.61 | $58.61 | $58.61 | $58.61 | 173 |
| 2021-08-12 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 278 |
| 2021-08-11 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2021-08-10 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 13 |
| 2021-08-09 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2021-08-06 | $58.41 | $59.72 | $58.41 | $59.72 | $59.72 | 884 |
| 2021-08-05 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 0 |
| 2021-08-04 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 0 |
| 2021-08-03 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 0 |
| 2021-08-02 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 585 |
| 2021-07-30 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 27 |
| 2021-07-29 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 0 |
| 2021-07-28 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 170 |
| 2021-07-27 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 130 |
| 2021-07-26 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 0 |
| 2021-07-23 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 200 |
| 2021-07-22 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 0 |
| 2021-07-21 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 0 |
| 2021-07-20 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 25 |
| 2021-07-19 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 562 |
| 2021-07-16 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 262 |
| 2021-07-15 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 200 |
| 2021-07-14 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 45 |
| 2021-07-13 | $57.10 | $58.60 | $57.10 | $58.60 | $58.60 | 810 |
| 2021-07-12 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 3 |
| 2021-07-09 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 0 |
| 2021-07-08 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 14 |
| 2021-07-07 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 51 |
| 2021-07-06 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 10 |
| 2021-07-02 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 540 |
| 2021-07-01 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 71 |
| 2021-06-30 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 500 |
| 2021-06-29 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 95 |
| 2021-06-28 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-06-25 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 69 |
| 2021-06-24 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 25 |
| 2021-06-23 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 81 |
| 2021-06-22 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-06-21 | $52.27 | $55.84 | $52.27 | $54.06 | $54.06 | 478 |
| 2021-06-18 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 2 |
| 2021-06-17 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 62 |
| 2021-06-16 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 0 |
| 2021-06-15 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 0 |
| 2021-06-14 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 282 |
| 2021-06-11 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 2 |
| 2021-06-10 | $53.14 | $53.14 | $52.25 | $52.25 | $52.25 | 345 |
| 2021-06-09 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 293 |
| 2021-06-08 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 655 |
| 2021-06-07 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 1 |
| 2021-06-04 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 0 |
| 2021-06-03 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 70 |
| 2021-06-02 | $53.80 | $53.80 | $53.74 | $53.74 | $53.74 | 274 |
| 2021-06-01 | $53.74 | $53.74 | $53.23 | $53.74 | $53.74 | 730 |
| 2021-05-28 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 140 |
| 2021-05-27 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 14 |
| 2021-05-26 | $50.22 | $50.22 | $48.48 | $48.48 | $48.48 | 363 |
| 2021-05-25 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 0 |
| 2021-05-24 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 0 |
| 2021-05-21 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 200 |
| 2021-05-20 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 241 |
| 2021-05-19 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 0 |
| 2021-05-18 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 418 |
| 2021-05-17 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 799 |
| 2021-05-14 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 19 |
| 2021-05-13 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 9 |
| 2021-05-12 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 676 |
| 2021-05-11 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
| 2021-05-10 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 250 |
| 2021-05-07 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 300 |
| 2021-05-06 | $47.67 | $47.67 | $45.68 | $45.68 | $45.68 | 300 |
| 2021-05-05 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 171 |
| 2021-05-04 | $48.97 | $48.97 | $48.97 | $48.97 | $48.93 | 160 |
| 2021-05-03 | $50.01 | $50.01 | $50.01 | $50.01 | $49.61 | 155 |
| 2021-04-30 | $50.35 | $50.35 | $50.35 | $50.35 | $49.94 | 309 |
| 2021-04-29 | $50.94 | $50.94 | $50.94 | $50.94 | $50.53 | 0 |
| 2021-04-28 | $50.93 | $50.94 | $50.93 | $50.94 | $50.53 | 1,250 |
| 2021-04-27 | $49.71 | $49.71 | $49.71 | $49.71 | $49.31 | 0 |
| 2021-04-26 | $49.71 | $49.71 | $49.71 | $49.71 | $49.31 | 42 |
| 2021-04-23 | $49.71 | $49.71 | $49.71 | $49.71 | $49.31 | 30 |
| 2021-04-22 | $49.71 | $49.71 | $49.71 | $49.71 | $49.31 | 31 |
| 2021-04-21 | $49.71 | $49.71 | $49.71 | $49.71 | $49.31 | 180 |
| 2021-04-20 | $49.71 | $49.71 | $49.71 | $49.71 | $49.31 | 497 |
| 2021-04-19 | $49.61 | $49.61 | $49.61 | $49.61 | $49.21 | 120 |
| 2021-04-16 | $49.39 | $49.61 | $49.39 | $49.61 | $49.21 | 631 |
| 2021-04-15 | $47.98 | $47.98 | $47.55 | $47.57 | $47.19 | 1,366 |
| 2021-04-14 | $48.42 | $48.46 | $48.11 | $48.46 | $48.07 | 2,141 |
| 2021-04-13 | $46.85 | $46.85 | $46.85 | $46.85 | $46.47 | 101 |
| 2021-04-12 | $46.61 | $46.85 | $46.61 | $46.85 | $46.47 | 735 |
| 2021-04-09 | $47.04 | $47.04 | $47.04 | $47.04 | $46.66 | 3,023 |
| 2021-04-08 | $47.38 | $47.38 | $46.66 | $47.02 | $46.64 | 495 |
| 2021-04-07 | $47.05 | $47.05 | $46.38 | $46.38 | $46.01 | 1,635 |
| 2021-04-06 | $46.48 | $46.48 | $46.48 | $46.48 | $46.10 | 336 |
| 2021-04-05 | $40.67 | $46.98 | $40.67 | $43.91 | $43.55 | 1,499 |
| 2021-04-01 | $43.78 | $43.78 | $43.78 | $43.78 | $43.43 | 0 |
| 2021-03-31 | $43.78 | $43.78 | $43.78 | $43.78 | $43.43 | 0 |
| 2021-03-30 | $43.78 | $43.78 | $43.78 | $43.78 | $43.43 | 91 |
| 2021-03-29 | $43.78 | $43.78 | $43.78 | $43.78 | $43.43 | 134 |
| 2021-03-26 | $43.78 | $43.78 | $43.78 | $43.78 | $43.43 | 175 |
| 2021-03-25 | $43.54 | $43.54 | $43.54 | $43.54 | $43.19 | 739 |
| 2021-03-24 | $43.67 | $43.67 | $43.67 | $43.67 | $43.32 | 0 |
| 2021-03-23 | $43.67 | $43.67 | $43.67 | $43.67 | $43.32 | 35 |
| 2021-03-22 | $43.67 | $43.67 | $43.67 | $43.67 | $43.32 | 15 |
| 2021-03-19 | $43.67 | $43.67 | $43.67 | $43.67 | $43.32 | 499 |
| 2021-03-18 | $42.94 | $42.94 | $42.94 | $42.94 | $42.59 | 0 |
| 2021-03-17 | $42.94 | $42.94 | $42.94 | $42.94 | $42.59 | 135 |
| 2021-03-16 | $42.71 | $42.71 | $42.71 | $42.71 | $42.36 | 0 |
| 2021-03-15 | $42.71 | $42.71 | $42.71 | $42.71 | $42.36 | 290 |
| 2021-03-12 | $43.13 | $43.39 | $43.13 | $43.39 | $43.04 | 706 |
| 2021-03-11 | $43.56 | $44.15 | $43.56 | $43.93 | $43.57 | 804 |
| 2021-03-10 | $43.59 | $43.59 | $43.59 | $43.59 | $43.23 | 125 |
| 2021-03-09 | $43.48 | $43.48 | $43.48 | $43.48 | $43.13 | 1,350 |
| 2021-03-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.52 | 992 |
| 2021-03-05 | $42.84 | $42.84 | $42.84 | $42.84 | $42.49 | 10 |
| 2021-03-04 | $42.84 | $42.84 | $42.84 | $42.84 | $42.49 | 84 |
| 2021-03-03 | $42.84 | $42.84 | $42.84 | $42.84 | $42.49 | 1,585 |
| 2021-03-02 | $44.08 | $44.17 | $43.93 | $43.93 | $43.57 | 895 |
| 2021-03-01 | $43.10 | $43.10 | $43.10 | $43.10 | $42.75 | 312 |
| 2021-02-26 | $43.76 | $43.76 | $43.67 | $43.67 | $43.32 | 444 |
| 2021-02-25 | $44.84 | $45.18 | $44.58 | $45.18 | $44.81 | 2,089 |
| 2021-02-24 | $44.00 | $45.58 | $44.00 | $45.58 | $45.21 | 1,087 |
| 2021-02-23 | $44.25 | $44.25 | $44.25 | $44.25 | $43.89 | 372 |
| 2021-02-22 | $44.00 | $44.25 | $44.00 | $44.25 | $43.89 | 912 |
| 2021-02-19 | $44.69 | $44.69 | $44.69 | $44.69 | $44.33 | 1,024 |
| 2021-02-18 | $45.46 | $45.46 | $44.27 | $44.27 | $43.91 | 357 |
| 2021-02-17 | $45.05 | $45.69 | $45.05 | $45.69 | $45.32 | 650 |
| 2021-02-16 | $46.98 | $47.41 | $46.98 | $47.41 | $47.03 | 1,900 |
| 2021-02-12 | $46.50 | $46.50 | $46.50 | $46.50 | $46.12 | 594 |
| 2021-02-11 | $46.50 | $46.50 | $46.50 | $46.50 | $46.12 | 793 |
| 2021-02-10 | $46.05 | $46.05 | $46.05 | $46.05 | $45.68 | 178 |
| 2021-02-09 | $46.05 | $46.05 | $46.05 | $46.05 | $45.68 | 178 |
| 2021-02-08 | $46.14 | $48.08 | $46.14 | $46.32 | $45.95 | 751 |
| 2021-02-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.63 | 22 |
| 2021-02-04 | $46.66 | $46.66 | $46.00 | $46.00 | $45.63 | 375 |
| 2021-02-03 | $46.91 | $47.11 | $46.91 | $47.11 | $46.73 | 1,474 |
| 2021-02-02 | $47.84 | $47.84 | $47.84 | $47.84 | $47.45 | 434 |
| 2021-02-01 | $46.58 | $47.84 | $46.58 | $47.84 | $47.45 | 631 |
| 2021-01-29 | $47.90 | $47.90 | $47.90 | $47.90 | $47.51 | 352 |
| 2021-01-28 | $46.13 | $46.13 | $46.13 | $46.13 | $45.76 | 180 |
| 2021-01-27 | $47.03 | $47.03 | $47.03 | $47.03 | $46.65 | 275 |
| 2021-01-26 | $48.67 | $48.91 | $48.67 | $48.91 | $48.51 | 439 |
| 2021-01-25 | $47.90 | $47.90 | $47.90 | $47.90 | $47.52 | 124 |
| 2021-01-22 | $49.42 | $49.42 | $49.42 | $49.42 | $49.02 | 11 |
| 2021-01-21 | $49.42 | $49.42 | $49.42 | $49.42 | $49.02 | 150 |
| 2021-01-20 | $47.37 | $47.77 | $47.32 | $47.77 | $47.38 | 2,019 |
| 2021-01-19 | $48.00 | $48.16 | $48.00 | $48.16 | $47.77 | 1,335 |
| 2021-01-15 | $47.84 | $47.84 | $47.84 | $47.84 | $47.45 | 135 |
| 2021-01-14 | $47.70 | $47.70 | $47.70 | $47.70 | $47.31 | 155 |
| 2021-01-13 | $47.83 | $47.83 | $47.83 | $47.83 | $47.44 | 228 |
| 2021-01-12 | $47.93 | $48.59 | $47.93 | $48.59 | $48.20 | 2,050 |
| 2021-01-11 | $47.17 | $47.17 | $47.09 | $47.09 | $46.71 | 1,137 |
| 2021-01-08 | $49.28 | $49.28 | $48.54 | $48.54 | $48.15 | 594 |
| 2021-01-07 | $47.63 | $47.87 | $47.19 | $47.66 | $47.27 | 4,961 |
| 2021-01-06 | $48.39 | $48.39 | $48.39 | $48.39 | $48.00 | 175 |
| 2021-01-05 | $48.00 | $48.07 | $47.43 | $47.72 | $47.33 | 3,245 |
| 2021-01-04 | $48.51 | $48.51 | $48.05 | $48.05 | $47.66 | 11,672 |
| 2020-12-31 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 284 |
| 2020-12-30 | $49.37 | $49.37 | $49.37 | $49.37 | $48.97 | 160 |
| 2020-12-29 | $48.47 | $48.47 | $48.47 | $48.47 | $48.08 | 10 |
| 2020-12-28 | $48.36 | $48.47 | $48.36 | $48.47 | $48.08 | 1,384 |
| 2020-12-24 | $46.91 | $46.91 | $46.91 | $46.91 | $46.53 | 99 |
| 2020-12-23 | $46.91 | $46.91 | $46.91 | $46.91 | $46.53 | 2,260 |
| 2020-12-22 | $46.40 | $46.40 | $46.40 | $46.40 | $46.03 | 551 |
| 2020-12-21 | $45.80 | $46.13 | $45.57 | $46.13 | $45.76 | 1,511 |
| 2020-12-18 | $47.30 | $47.30 | $47.30 | $47.30 | $46.91 | 105 |
| 2020-12-17 | $46.05 | $46.54 | $46.05 | $46.54 | $46.16 | 3,502 |
| 2020-12-16 | $44.38 | $44.38 | $44.38 | $44.38 | $44.03 | 2,510 |
| 2020-12-15 | $44.38 | $44.38 | $44.38 | $44.38 | $44.03 | 0 |
| 2020-12-14 | $43.99 | $44.38 | $43.91 | $44.38 | $44.03 | 2,510 |
| 2020-12-11 | $41.76 | $41.76 | $41.76 | $41.76 | $41.42 | 50 |
| 2020-12-10 | $41.76 | $41.76 | $41.76 | $41.76 | $41.42 | 256 |
| 2020-12-09 | $42.19 | $42.19 | $41.74 | $42.02 | $41.68 | 974 |
| 2020-12-08 | $42.14 | $42.14 | $42.14 | $42.14 | $41.80 | 265 |
| 2020-12-07 | $41.73 | $41.73 | $41.73 | $41.73 | $41.39 | 163 |
| 2020-12-04 | $41.74 | $41.74 | $41.73 | $41.73 | $41.39 | 310 |
| 2020-12-03 | $42.38 | $42.38 | $42.29 | $42.29 | $41.95 | 1,219 |
| 2020-12-02 | $42.27 | $42.27 | $41.54 | $41.54 | $41.20 | 3,312 |
| 2020-12-01 | $41.83 | $42.23 | $41.83 | $42.23 | $41.89 | 368 |
| 2020-11-30 | $43.95 | $43.95 | $43.57 | $43.57 | $43.22 | 595 |
| 2020-11-27 | $42.95 | $42.95 | $42.95 | $42.95 | $42.60 | 1,020 |
| 2020-11-25 | $42.61 | $42.61 | $42.61 | $42.61 | $42.26 | 741 |
| 2020-11-24 | $41.61 | $41.61 | $41.61 | $41.61 | $41.27 | 464 |
| 2020-11-23 | $42.95 | $42.95 | $42.95 | $42.95 | $42.60 | 130 |
| 2020-11-20 | $42.74 | $43.05 | $42.74 | $42.95 | $42.60 | 923 |
| 2020-11-19 | $41.40 | $42.03 | $41.40 | $41.60 | $41.26 | 1,165 |
| 2020-11-18 | $42.49 | $42.49 | $42.49 | $42.49 | $42.14 | 0 |
| 2020-11-17 | $42.77 | $42.77 | $42.09 | $42.49 | $42.14 | 600 |
| 2020-11-16 | $43.11 | $43.11 | $43.11 | $43.11 | $42.76 | 131 |
| 2020-11-13 | $43.11 | $43.11 | $43.11 | $43.11 | $42.76 | 536 |
| 2020-11-12 | $41.27 | $41.27 | $41.27 | $41.27 | $40.94 | 180 |
| 2020-11-11 | $41.48 | $41.82 | $41.48 | $41.82 | $41.48 | 395 |
| 2020-11-10 | $40.94 | $40.94 | $40.94 | $40.94 | $40.61 | 307 |
| 2020-11-09 | $44.53 | $44.53 | $44.53 | $44.53 | $44.17 | 20 |
| 2020-11-06 | $44.53 | $44.53 | $44.53 | $44.53 | $44.17 | 4 |
| 2020-11-05 | $43.82 | $44.53 | $43.82 | $44.53 | $44.17 | 462 |
| 2020-11-04 | $41.50 | $42.18 | $41.50 | $41.51 | $41.17 | 495 |
| 2020-11-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.16 | 543 |
| 2020-11-02 | $40.32 | $40.32 | $39.72 | $39.72 | $39.40 | 404 |
| 2020-10-30 | $40.46 | $40.46 | $40.12 | $40.12 | $39.80 | 3,891 |
| 2020-10-29 | $42.44 | $42.44 | $42.44 | $42.44 | $42.10 | 2,200 |
| 2020-10-28 | $40.14 | $40.14 | $39.77 | $39.90 | $39.58 | 3,162 |
| 2020-10-27 | $40.71 | $41.25 | $40.71 | $41.25 | $40.92 | 3,760 |
| 2020-10-26 | $41.70 | $42.27 | $41.70 | $42.27 | $41.93 | 651 |
| 2020-10-23 | $42.20 | $42.38 | $42.20 | $42.38 | $42.00 | 287 |
| 2020-10-22 | $42.84 | $42.84 | $42.84 | $42.84 | $42.46 | 1,327 |
| 2020-10-21 | $43.02 | $43.02 | $42.36 | $42.36 | $41.99 | 3,444 |
| 2020-10-20 | $43.60 | $43.60 | $43.60 | $43.60 | $43.22 | 156 |
| 2020-10-19 | $44.05 | $44.70 | $44.05 | $44.13 | $43.74 | 1,062 |
| 2020-10-16 | $45.10 | $45.10 | $45.10 | $45.10 | $44.70 | 286 |
| 2020-10-15 | $44.71 | $44.91 | $44.71 | $44.91 | $44.52 | 1,037 |
| 2020-10-14 | $45.68 | $45.68 | $45.64 | $45.64 | $45.24 | 622 |
| 2020-10-13 | $44.78 | $45.32 | $44.78 | $45.32 | $44.92 | 14,634 |
| 2020-10-12 | $45.39 | $45.62 | $45.23 | $45.24 | $44.84 | 45,410 |
| 2020-10-09 | $43.74 | $44.36 | $43.74 | $44.36 | $43.97 | 4,343 |
| 2020-10-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.13 | 0 |
| 2020-10-07 | $42.99 | $42.99 | $42.50 | $42.50 | $42.13 | 270 |
| 2020-10-06 | $44.33 | $44.33 | $42.18 | $43.50 | $43.12 | 1,336 |
| 2020-10-05 | $43.25 | $43.25 | $43.25 | $43.25 | $42.87 | 299 |
| 2020-10-02 | $42.24 | $42.87 | $42.24 | $42.87 | $42.49 | 1,517 |
| 2020-10-01 | $43.70 | $43.70 | $43.23 | $43.23 | $42.85 | 583 |
| 2020-09-30 | $43.23 | $43.23 | $42.45 | $42.45 | $42.08 | 1,826 |
| 2020-09-29 | $43.11 | $43.11 | $42.76 | $43.00 | $42.62 | 662 |
| 2020-09-28 | $42.10 | $42.69 | $41.99 | $42.49 | $42.12 | 1,195 |
| 2020-09-25 | $40.17 | $40.72 | $40.17 | $40.65 | $40.29 | 16,821 |
| 2020-09-24 | $39.61 | $40.50 | $39.42 | $40.36 | $40.01 | 7,756 |
| 2020-09-23 | $41.08 | $41.08 | $41.08 | $41.08 | $40.71 | 451 |
| 2020-09-22 | $40.89 | $40.89 | $40.89 | $40.89 | $40.53 | 0 |
| 2020-09-21 | $40.89 | $40.89 | $40.89 | $40.89 | $40.53 | 35 |
| 2020-09-18 | $40.89 | $40.89 | $40.89 | $40.89 | $40.53 | 70 |
| 2020-09-17 | $40.89 | $40.89 | $40.89 | $40.89 | $40.53 | 5,900 |
| 2020-09-16 | $41.97 | $41.97 | $41.97 | $41.97 | $41.60 | 360 |
| 2020-09-15 | $40.29 | $40.29 | $40.29 | $40.29 | $39.93 | 0 |
| 2020-09-14 | $40.51 | $40.51 | $40.29 | $40.29 | $39.93 | 2,326 |
| 2020-09-11 | $40.24 | $40.68 | $40.24 | $40.68 | $40.32 | 2,533 |
| 2020-09-10 | $40.46 | $40.46 | $40.46 | $40.46 | $40.10 | 0 |
| 2020-09-09 | $40.02 | $40.46 | $40.02 | $40.46 | $40.10 | 6,875 |
| 2020-09-08 | $41.80 | $42.00 | $39.69 | $39.99 | $39.64 | 48,278 |
| 2020-09-04 | $42.02 | $42.02 | $41.10 | $41.36 | $41.00 | 5,705 |
| 2020-09-03 | $44.75 | $44.75 | $44.75 | $44.75 | $44.35 | 355 |
| 2020-09-02 | $45.72 | $45.72 | $45.72 | $45.72 | $45.32 | 100 |
| 2020-09-01 | $47.40 | $47.40 | $47.40 | $47.40 | $46.98 | 203 |
| 2020-08-31 | $46.96 | $46.96 | $46.96 | $46.96 | $46.55 | 0 |
| 2020-08-28 | $47.14 | $47.14 | $46.96 | $46.96 | $46.55 | 1,234 |
| 2020-08-27 | $46.15 | $46.15 | $46.15 | $46.15 | $45.74 | 25 |
| 2020-08-26 | $46.54 | $46.59 | $46.15 | $46.15 | $45.74 | 1,830 |
| 2020-08-25 | $45.39 | $45.39 | $45.20 | $45.20 | $44.80 | 323 |
| 2020-08-24 | $45.60 | $45.60 | $44.73 | $44.73 | $44.34 | 1,465 |
| 2020-08-21 | $43.61 | $43.61 | $43.61 | $43.61 | $43.23 | 1,604 |
| 2020-08-20 | $44.42 | $44.42 | $44.42 | $44.42 | $44.03 | 376 |
| 2020-08-19 | $45.00 | $45.00 | $45.00 | $45.00 | $44.60 | 550 |
| 2020-08-18 | $45.01 | $45.01 | $45.01 | $45.01 | $44.62 | 0 |
| 2020-08-17 | $45.01 | $45.01 | $45.01 | $45.01 | $44.62 | 0 |
| 2020-08-14 | $45.01 | $45.01 | $45.01 | $45.01 | $44.62 | 250 |
| 2020-08-13 | $43.20 | $43.20 | $43.20 | $43.20 | $42.82 | 134 |
| 2020-08-12 | $43.20 | $43.20 | $43.20 | $43.20 | $42.82 | 175 |
| 2020-08-11 | $43.20 | $43.20 | $43.20 | $43.20 | $42.82 | 0 |
| 2020-08-10 | $43.20 | $43.20 | $43.20 | $43.20 | $42.82 | 87 |
| 2020-08-07 | $43.20 | $43.20 | $43.20 | $43.20 | $42.82 | 45 |
| 2020-08-06 | $43.07 | $43.20 | $43.07 | $43.20 | $42.82 | 1,275 |
| 2020-08-05 | $43.37 | $43.66 | $43.37 | $43.66 | $43.28 | 1,051 |
| 2020-08-04 | $41.87 | $41.87 | $41.87 | $41.87 | $41.50 | 0 |
| 2020-08-03 | $41.87 | $41.87 | $41.87 | $41.87 | $41.50 | 600 |
| 2020-07-31 | $41.08 | $41.08 | $40.71 | $40.71 | $40.35 | 595 |
| 2020-07-30 | $39.95 | $39.95 | $39.95 | $39.95 | $39.59 | 275 |
| 2020-07-29 | $40.55 | $40.55 | $40.48 | $40.48 | $40.13 | 2,470 |
| 2020-07-28 | $40.62 | $40.62 | $40.62 | $40.62 | $40.26 | 0 |
| 2020-07-27 | $40.19 | $40.62 | $40.19 | $40.62 | $40.26 | 440 |
| 2020-07-24 | $38.74 | $38.74 | $38.74 | $38.74 | $38.40 | 533 |
| 2020-07-23 | $40.29 | $40.29 | $40.29 | $40.29 | $39.93 | 854 |
| 2020-07-22 | $40.98 | $40.98 | $40.98 | $40.98 | $40.62 | 440 |
| 2020-07-21 | $40.71 | $40.71 | $40.71 | $40.71 | $40.35 | 700 |
| 2020-07-20 | $39.21 | $41.04 | $39.21 | $41.04 | $40.68 | 313 |
| 2020-07-17 | $38.24 | $39.41 | $38.24 | $39.41 | $39.06 | 2,700 |
| 2020-07-16 | $37.63 | $37.63 | $37.63 | $37.63 | $37.30 | 0 |
| 2020-07-15 | $38.54 | $38.54 | $37.55 | $37.63 | $37.30 | 1,081 |
| 2020-07-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.66 | 644 |
| 2020-07-13 | $37.62 | $37.62 | $37.62 | $37.62 | $37.29 | 200 |
| 2020-07-10 | $37.35 | $37.73 | $37.35 | $37.73 | $37.40 | 5,412 |
| 2020-07-09 | $36.87 | $36.87 | $36.87 | $36.87 | $36.55 | 1,905 |
| 2020-07-08 | $36.87 | $36.87 | $36.87 | $36.87 | $36.55 | 100 |
| 2020-07-07 | $36.60 | $36.60 | $36.60 | $36.60 | $36.28 | 228 |
| 2020-07-06 | $36.47 | $36.47 | $36.47 | $36.47 | $36.15 | 200 |
| 2020-07-02 | $35.92 | $35.92 | $35.92 | $35.92 | $35.60 | 2,640 |
| 2020-07-01 | $36.41 | $36.41 | $35.92 | $35.92 | $35.60 | 4,339 |
| 2020-06-30 | $36.38 | $36.52 | $36.38 | $36.49 | $36.17 | 5,125 |
| 2020-06-29 | $36.62 | $36.62 | $36.10 | $36.10 | $35.78 | 2,571 |
| 2020-06-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.29 | 0 |
| 2020-06-25 | $35.60 | $35.60 | $35.60 | $35.60 | $35.29 | 925 |
| 2020-06-24 | $36.40 | $36.40 | $36.40 | $36.40 | $36.08 | 50 |
| 2020-06-23 | $36.40 | $36.40 | $36.40 | $36.40 | $36.08 | 0 |
| 2020-06-22 | $36.40 | $36.40 | $36.40 | $36.40 | $36.08 | 317 |
| 2020-06-19 | $36.97 | $36.97 | $36.97 | $36.97 | $36.65 | 0 |
| 2020-06-18 | $36.97 | $36.97 | $36.97 | $36.97 | $36.65 | 238 |
| 2020-06-17 | $36.40 | $36.40 | $36.40 | $36.40 | $36.08 | 450 |
| 2020-06-16 | $34.57 | $34.57 | $34.57 | $34.57 | $34.27 | 0 |
| 2020-06-15 | $34.57 | $34.57 | $34.57 | $34.57 | $34.27 | 725 |
| 2020-06-12 | $35.61 | $35.85 | $35.61 | $35.85 | $35.54 | 376 |
| 2020-06-11 | $36.61 | $36.61 | $36.61 | $36.61 | $36.29 | 1,300 |
| 2020-06-10 | $36.62 | $36.62 | $36.34 | $36.61 | $36.29 | 825 |
| 2020-06-09 | $35.60 | $35.60 | $35.60 | $35.60 | $35.29 | 1,080 |
| 2020-06-08 | $35.94 | $35.94 | $35.54 | $35.54 | $35.23 | 990 |
| 2020-06-05 | $37.48 | $37.48 | $37.48 | $37.48 | $37.15 | 110 |
| 2020-06-04 | $37.38 | $37.48 | $37.19 | $37.48 | $37.15 | 2,213 |
| 2020-06-03 | $36.56 | $36.68 | $36.56 | $36.68 | $36.36 | 600 |
| 2020-06-02 | $35.48 | $35.48 | $35.33 | $35.33 | $35.02 | 1,474 |
| 2020-06-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.19 | 0 |
| 2020-05-29 | $35.67 | $35.67 | $35.50 | $35.50 | $35.19 | 2,282 |
| 2020-05-28 | $34.53 | $34.85 | $34.53 | $34.85 | $34.54 | 574 |
| 2020-05-27 | $36.09 | $36.68 | $35.74 | $35.74 | $35.43 | 2,843 |
| 2020-05-26 | $34.42 | $34.42 | $34.42 | $34.42 | $34.12 | 0 |
| 2020-05-22 | $34.65 | $34.65 | $34.42 | $34.42 | $34.12 | 1,100 |
| 2020-05-21 | $34.42 | $34.42 | $34.42 | $34.42 | $34.12 | 0 |
| 2020-05-20 | $34.42 | $34.42 | $34.42 | $34.42 | $34.12 | 41 |
| 2020-05-19 | $34.42 | $34.42 | $34.42 | $34.42 | $34.12 | 1,404 |
| 2020-05-18 | $34.65 | $34.65 | $34.42 | $34.42 | $34.12 | 2,679 |
| 2020-05-15 | $32.70 | $32.70 | $32.70 | $32.70 | $32.41 | 13 |
| 2020-05-14 | $32.73 | $32.73 | $32.39 | $32.70 | $32.41 | 1,608 |
| 2020-05-13 | $32.71 | $32.71 | $32.71 | $32.71 | $32.42 | 605 |
| 2020-05-12 | $34.32 | $34.32 | $33.36 | $33.36 | $33.07 | 468 |
| 2020-05-11 | $33.91 | $33.91 | $33.91 | $33.91 | $33.61 | 72 |
| 2020-05-08 | $33.91 | $33.91 | $33.91 | $33.91 | $33.61 | 0 |
| 2020-05-07 | $33.91 | $33.91 | $33.91 | $33.91 | $33.61 | 2,100 |
| 2020-05-06 | $32.98 | $33.06 | $32.63 | $32.70 | $32.41 | 2,262 |
| 2020-05-05 | $33.85 | $33.85 | $33.85 | $33.85 | $33.55 | 150 |
| 2020-05-04 | $32.16 | $32.16 | $32.12 | $32.12 | $31.84 | 3,741 |
| 2020-05-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.20 | 0 |
| 2020-04-30 | $33.49 | $34.50 | $33.49 | $34.50 | $34.20 | 7,868 |
| 2020-04-29 | $33.58 | $33.58 | $33.58 | $33.58 | $33.29 | 225 |
| 2020-04-28 | $33.58 | $33.58 | $33.58 | $33.58 | $33.29 | 400 |
| 2020-04-27 | $34.09 | $34.09 | $33.70 | $33.81 | $33.51 | 652 |
| 2020-04-24 | $32.71 | $33.04 | $32.71 | $33.04 | $32.75 | 403 |
| 2020-04-23 | $33.11 | $33.11 | $33.11 | $33.11 | $32.82 | 4,500 |
| 2020-04-22 | $31.55 | $31.55 | $30.58 | $30.58 | $30.31 | 6,513 |
| 2020-04-21 | $30.51 | $30.65 | $30.39 | $30.39 | $30.12 | 5,730 |
| 2020-04-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.12 | 4,500 |
| 2020-04-17 | $30.79 | $30.79 | $30.79 | $30.79 | $30.52 | 4,500 |
| 2020-04-16 | $30.76 | $30.79 | $30.76 | $30.79 | $30.52 | 5,476 |
| 2020-04-15 | $30.61 | $30.61 | $30.61 | $30.61 | $30.34 | 4,501 |
| 2020-04-14 | $32.28 | $32.73 | $32.28 | $32.73 | $32.44 | 12,013 |
| 2020-04-13 | $30.72 | $30.72 | $30.72 | $30.72 | $30.45 | 141 |
| 2020-04-09 | $29.90 | $29.90 | $29.90 | $29.90 | $29.64 | 0 |
| 2020-04-08 | $29.90 | $29.90 | $29.90 | $29.90 | $29.64 | 2,274 |
| 2020-04-07 | $30.16 | $30.16 | $29.90 | $29.90 | $29.64 | 5,425 |
| 2020-04-06 | $27.57 | $29.03 | $27.57 | $28.06 | $27.81 | 4,881 |
| 2020-04-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.17 | 2,250 |
| 2020-04-02 | $27.01 | $27.80 | $26.88 | $27.80 | $27.56 | 5,185 |
| 2020-04-01 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 1,500 |
| 2020-03-31 | $27.47 | $27.47 | $27.47 | $27.47 | $27.23 | 550 |
| 2020-03-30 | $27.72 | $27.72 | $27.34 | $27.34 | $27.10 | 1,150 |
| 2020-03-27 | $26.83 | $26.83 | $26.68 | $26.68 | $26.45 | 2,350 |
| 2020-03-26 | $26.36 | $27.95 | $25.97 | $27.95 | $27.70 | 600 |
| 2020-03-25 | $23.52 | $25.97 | $23.52 | $25.83 | $25.60 | 3,127 |
| 2020-03-24 | $22.51 | $22.51 | $22.51 | $22.51 | $22.31 | 0 |
| 2020-03-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.31 | 1,505 |
| 2020-03-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.00 | 120 |
| 2020-03-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.00 | 55,100 |
| 2020-03-18 | $22.66 | $23.80 | $21.32 | $22.73 | $22.53 | 9,520 |
| 2020-03-17 | $25.26 | $25.26 | $23.96 | $23.96 | $23.75 | 200 |
| 2020-03-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.22 | 600 |
| 2020-03-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.19 | 650 |
| 2020-03-12 | $26.49 | $26.49 | $25.46 | $25.75 | $25.52 | 695 |
| 2020-03-11 | $30.13 | $30.13 | $29.86 | $29.86 | $29.60 | 275 |
| 2020-03-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.47 | 140 |
| 2020-03-09 | $30.28 | $30.28 | $29.40 | $29.40 | $29.14 | 500 |
| 2020-03-06 | $33.10 | $33.10 | $32.85 | $32.85 | $32.56 | 1,811 |
| 2020-03-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.30 | 0 |
| 2020-03-04 | $34.33 | $34.60 | $34.16 | $34.60 | $34.30 | 1,183 |
| 2020-03-03 | $34.37 | $34.37 | $34.10 | $34.27 | $33.97 | 2,248 |
| 2020-03-02 | $32.42 | $32.80 | $32.42 | $32.80 | $32.51 | 1,875 |
| 2020-02-28 | $31.04 | $31.12 | $31.04 | $31.12 | $30.85 | 518 |
| 2020-02-27 | $32.79 | $32.79 | $32.79 | $32.79 | $32.50 | 92 |
| 2020-02-26 | $32.88 | $32.88 | $32.79 | $32.79 | $32.50 | 425 |
| 2020-02-25 | $33.04 | $33.04 | $32.22 | $32.22 | $31.94 | 2,746 |
| 2020-02-24 | $33.85 | $34.13 | $33.59 | $33.59 | $33.29 | 6,149 |
| 2020-02-21 | $36.01 | $36.01 | $36.01 | $36.01 | $35.69 | 175 |
| 2020-02-20 | $35.87 | $35.90 | $34.80 | $34.80 | $34.49 | 1,855 |
| 2020-02-19 | $30.55 | $30.61 | $30.24 | $30.24 | $29.97 | 1,008 |
| 2020-02-18 | $30.55 | $30.55 | $30.55 | $30.55 | $30.28 | 1,125 |
| 2020-02-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.07 | 907 |
| 2020-02-13 | $30.79 | $30.79 | $30.79 | $30.79 | $30.52 | 1 |
| 2020-02-12 | $30.79 | $30.79 | $30.79 | $30.79 | $30.52 | 263 |
| 2020-02-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.23 | 130 |
| 2020-02-10 | $30.07 | $30.21 | $30.07 | $30.21 | $29.94 | 451 |
| 2020-02-07 | $30.15 | $30.31 | $30.02 | $30.02 | $29.76 | 9,238 |
| 2020-02-06 | $31.01 | $31.01 | $31.01 | $31.01 | $30.74 | 750 |
| 2020-02-05 | $31.15 | $31.15 | $31.15 | $31.15 | $30.88 | 100 |
| 2020-02-04 | $30.40 | $30.52 | $30.00 | $30.00 | $29.74 | 510 |
| 2020-02-03 | $29.42 | $29.66 | $29.42 | $29.66 | $29.40 | 17,200 |
| 2020-01-31 | $29.38 | $29.38 | $29.38 | $29.38 | $29.12 | 708 |
| 2020-01-30 | $29.20 | $29.45 | $29.20 | $29.38 | $29.12 | 4,204 |
| 2020-01-29 | $29.87 | $29.87 | $28.20 | $29.83 | $29.57 | 11,722 |
| 2020-01-28 | $28.65 | $28.80 | $28.63 | $28.80 | $28.55 | 577 |
| 2020-01-27 | $29.81 | $29.81 | $29.81 | $29.81 | $29.55 | 1,044 |
| 2020-01-24 | $29.59 | $29.81 | $29.59 | $29.81 | $29.55 | 3,825 |
| 2020-01-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.54 | 1,000 |
| 2020-01-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2020-01-21 | $30.00 | $30.45 | $30.00 | $30.45 | $30.18 | 3,550 |
| 2020-01-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.47 | 800 |
| 2020-01-16 | $31.07 | $31.07 | $31.07 | $31.07 | $30.80 | 150 |
| 2020-01-15 | $31.18 | $31.55 | $31.10 | $31.53 | $31.25 | 975 |
| 2020-01-14 | $30.22 | $30.22 | $30.22 | $30.22 | $29.95 | 2,260 |
| 2020-01-13 | $29.56 | $29.78 | $29.56 | $29.78 | $29.52 | 475 |
| 2020-01-10 | $29.20 | $29.20 | $29.14 | $29.14 | $28.88 | 411 |
| 2020-01-09 | $30.16 | $30.16 | $30.12 | $30.12 | $29.85 | 2,100 |
| 2020-01-08 | $31.40 | $31.50 | $31.15 | $31.15 | $30.88 | 3,200 |
| 2020-01-07 | $32.10 | $32.10 | $32.10 | $32.10 | $31.82 | 0 |
| 2020-01-06 | $32.10 | $32.10 | $32.10 | $32.10 | $31.82 | 0 |
| 2020-01-03 | $32.10 | $32.10 | $32.10 | $32.10 | $31.82 | 750 |
| 2020-01-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2019-12-31 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2019-12-30 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2019-12-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 100 |
| 2019-12-26 | $31.28 | $31.28 | $31.28 | $31.28 | $31.01 | 0 |
| 2019-12-24 | $31.28 | $31.28 | $31.28 | $31.28 | $31.01 | 0 |
| 2019-12-23 | $31.28 | $31.28 | $31.28 | $31.28 | $31.00 | 320 |
| 2019-12-20 | $31.28 | $31.28 | $31.28 | $31.28 | $31.01 | 0 |
| 2019-12-19 | $31.09 | $31.28 | $31.09 | $31.28 | $31.01 | 400 |
| 2019-12-18 | $30.80 | $30.80 | $30.80 | $30.80 | $30.53 | 1,444 |
| 2019-12-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.46 | 299 |
| 2019-12-16 | $30.30 | $30.30 | $30.30 | $30.30 | $30.03 | 0 |
| 2019-12-13 | $30.68 | $30.68 | $30.30 | $30.30 | $30.03 | 1,973 |
| 2019-12-12 | $30.65 | $30.65 | $30.65 | $30.65 | $30.38 | 0 |
| 2019-12-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.38 | 0 |
| 2019-12-10 | $30.65 | $30.65 | $30.65 | $30.65 | $30.38 | 0 |
| 2019-12-09 | $30.65 | $30.65 | $30.65 | $30.65 | $30.38 | 130 |
| 2019-12-06 | $29.33 | $29.33 | $29.33 | $29.33 | $29.07 | 0 |
| 2019-12-05 | $29.33 | $29.33 | $29.33 | $29.33 | $29.07 | 0 |
| 2019-12-04 | $29.33 | $29.33 | $29.33 | $29.33 | $29.07 | 18 |
| 2019-12-03 | $29.19 | $29.35 | $29.15 | $29.33 | $29.07 | 663 |
| 2019-12-02 | $29.42 | $29.42 | $29.42 | $29.42 | $29.16 | 0 |
| 2019-11-29 | $29.42 | $29.42 | $29.42 | $29.42 | $29.16 | 0 |
| 2019-11-27 | $29.42 | $29.42 | $29.42 | $29.42 | $29.16 | 2 |
| 2019-11-26 | $29.42 | $29.42 | $29.42 | $29.42 | $29.16 | 262 |
| 2019-11-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.30 | 343 |
| 2019-11-22 | $28.40 | $28.40 | $28.38 | $28.38 | $28.13 | 7,456 |
| 2019-11-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.41 | 0 |
| 2019-11-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.41 | 458 |
| 2019-11-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.41 | 0 |
| 2019-11-18 | $27.06 | $27.65 | $27.06 | $27.65 | $27.41 | 2,100 |
| 2019-11-15 | $27.24 | $27.24 | $27.24 | $27.24 | $27.00 | 0 |
| 2019-11-14 | $27.24 | $27.24 | $27.24 | $27.24 | $27.00 | 0 |
| 2019-11-13 | $27.52 | $27.52 | $27.24 | $27.24 | $27.00 | 1,025 |
| 2019-11-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.62 | 325 |
| 2019-11-11 | $27.86 | $27.86 | $27.86 | $27.86 | $27.62 | 50 |
| 2019-11-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.62 | 284 |
| 2019-11-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 80 |
| 2019-11-06 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 0 |
| 2019-11-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 75 |
| 2019-11-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 0 |
| 2019-11-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 146 |
| 2019-10-31 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 0 |
| 2019-10-30 | $26.47 | $26.47 | $26.47 | $26.47 | $26.24 | 100 |
| 2019-10-29 | $26.64 | $27.10 | $26.64 | $27.10 | $26.86 | 933 |
| 2019-10-28 | $26.74 | $26.74 | $26.55 | $26.55 | $26.32 | 4,290 |
| 2019-10-25 | $26.22 | $26.52 | $26.22 | $26.52 | $26.29 | 1,656 |
| 2019-10-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 1,400 |
| 2019-10-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.06 | 100 |
| 2019-10-22 | $26.09 | $26.09 | $26.09 | $26.09 | $25.86 | 900 |
| 2019-10-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 0 |
| 2019-10-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 11 |
| 2019-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 100 |
| 2019-10-08 | $24.28 | $24.28 | $23.90 | $23.90 | $23.69 | 1,857 |
| 2019-10-07 | $25.45 | $25.81 | $25.45 | $25.81 | $25.58 | 1,470 |
| 2019-10-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 0 |
| 2019-10-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 50 |
| 2019-10-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 1,700 |
| 2019-10-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 2,878 |
| 2019-09-30 | $26.85 | $26.85 | $26.76 | $26.76 | $26.52 | 1,590 |
| 2019-09-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.71 | 0 |
| 2019-09-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.71 | 10 |
| 2019-09-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.71 | 351 |
| 2019-09-24 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 40 |
| 2019-09-23 | $26.70 | $26.70 | $26.00 | $26.20 | $25.97 | 2,530 |
| 2019-09-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.10 | 0 |
| 2019-09-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.10 | 0 |
| 2019-09-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.10 | 1,000 |
| 2019-09-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.49 | 0 |
| 2019-09-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.49 | 70 |
| 2019-09-13 | $29.75 | $29.75 | $29.75 | $29.75 | $29.49 | 0 |
| 2019-09-12 | $29.46 | $30.20 | $29.46 | $29.75 | $29.49 | 1,301 |
| 2019-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.52 | 0 |
| 2019-09-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.52 | 99 |
| 2019-09-09 | $26.90 | $26.90 | $26.75 | $26.75 | $26.52 | 200 |
| 2019-09-06 | $27.00 | $27.42 | $27.00 | $27.42 | $27.18 | 1,400 |
| 2019-09-05 | $27.20 | $27.20 | $27.20 | $27.20 | $26.96 | 123 |
| 2019-09-04 | $27.55 | $27.55 | $27.55 | $27.55 | $27.31 | 24 |
| 2019-09-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.31 | 375 |
| 2019-08-30 | $28.56 | $28.56 | $28.56 | $28.56 | $28.31 | 240 |
| 2019-08-29 | $28.56 | $28.56 | $28.56 | $28.56 | $28.31 | 0 |
| 2019-08-28 | $28.56 | $28.56 | $28.56 | $28.56 | $28.31 | 9,650 |
| 2019-08-27 | $28.65 | $28.65 | $28.56 | $28.56 | $28.31 | 350 |
| 2019-08-26 | $29.61 | $29.61 | $29.61 | $29.61 | $29.35 | 9,020 |
| 2019-08-23 | $29.61 | $29.61 | $29.61 | $29.61 | $29.35 | 0 |
| 2019-08-22 | $29.61 | $29.61 | $29.61 | $29.61 | $29.35 | 500 |
| 2019-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.74 | 458 |
| 2019-08-20 | $29.64 | $29.64 | $29.64 | $29.64 | $29.38 | 650 |
| 2019-08-19 | $29.86 | $29.86 | $29.34 | $29.85 | $29.59 | 1,055 |
| 2019-08-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.75 | 500 |
| 2019-08-15 | $28.85 | $28.85 | $28.85 | $28.85 | $28.60 | 77 |
| 2019-08-14 | $28.87 | $28.87 | $28.85 | $28.85 | $28.60 | 550 |
| 2019-08-13 | $29.94 | $29.94 | $29.94 | $29.94 | $29.68 | 10 |
| 2019-08-12 | $29.94 | $29.94 | $29.94 | $29.94 | $29.68 | 650 |
| 2019-08-09 | $29.98 | $29.98 | $29.98 | $29.98 | $29.72 | 1,030 |
| 2019-08-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.53 | 0 |
| 2019-08-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.53 | 200 |
| 2019-08-06 | $29.50 | $29.50 | $29.33 | $29.33 | $29.07 | 1,300 |
| 2019-08-05 | $28.70 | $28.70 | $28.19 | $28.19 | $27.94 | 400 |
| 2019-08-02 | $29.38 | $29.50 | $29.18 | $29.50 | $29.24 | 1,008 |
| 2019-08-01 | $30.31 | $30.31 | $30.31 | $30.31 | $30.04 | 104 |
| 2019-07-31 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 500 |
| 2019-07-30 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 600 |
| 2019-07-29 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 600 |
| 2019-07-26 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 0 |
| 2019-07-25 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 0 |
| 2019-07-24 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 550 |
| 2019-07-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.98 | 15 |
| 2019-07-22 | $30.05 | $30.25 | $30.05 | $30.25 | $29.98 | 10,897 |
| 2019-07-19 | $32.35 | $32.35 | $32.35 | $32.35 | $32.07 | 120 |
| 2019-07-18 | $31.45 | $31.70 | $31.39 | $31.70 | $31.42 | 1,971 |
| 2019-07-17 | $32.10 | $32.10 | $32.10 | $32.10 | $31.82 | 1,522 |
| 2019-07-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.57 | 3,548 |
| 2019-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.72 | 3,967 |
| 2019-07-12 | $31.92 | $31.92 | $31.92 | $31.92 | $31.64 | 50 |
| 2019-07-11 | $32.27 | $32.27 | $31.92 | $31.92 | $31.64 | 3,250 |
| 2019-07-10 | $32.20 | $32.20 | $32.20 | $32.20 | $31.92 | 454 |
| 2019-07-09 | $32.15 | $32.15 | $32.15 | $32.15 | $31.87 | 150 |
| 2019-07-08 | $31.77 | $31.77 | $31.77 | $31.77 | $31.49 | 1,800 |
| 2019-07-05 | $32.35 | $32.35 | $32.35 | $32.35 | $32.07 | 25 |
| 2019-07-03 | $32.24 | $32.35 | $32.24 | $32.35 | $32.07 | 7,554 |
| 2019-07-02 | $32.88 | $32.88 | $32.40 | $32.40 | $32.12 | 1,667 |
| 2019-07-01 | $32.51 | $32.51 | $32.51 | $32.51 | $32.22 | 100 |
| 2019-06-28 | $33.16 | $33.16 | $32.64 | $32.64 | $32.35 | 1,950 |
| 2019-06-27 | $33.16 | $33.16 | $33.16 | $33.16 | $32.87 | 320 |
| 2019-06-26 | $33.75 | $34.00 | $33.21 | $33.21 | $32.92 | 500 |
| 2019-06-25 | $34.00 | $34.00 | $33.75 | $33.75 | $33.45 | 850 |
| 2019-06-24 | $34.40 | $34.40 | $34.40 | $34.40 | $34.10 | 170 |
| 2019-06-21 | $34.40 | $34.40 | $34.40 | $34.40 | $34.10 | 2,000 |
| 2019-06-20 | $34.21 | $34.21 | $34.21 | $34.21 | $33.91 | 230 |
| 2019-06-19 | $33.29 | $33.29 | $33.00 | $33.00 | $32.71 | 590 |
| 2019-06-18 | $33.23 | $33.30 | $33.23 | $33.30 | $33.01 | 1,771 |
| 2019-06-17 | $32.13 | $32.43 | $32.09 | $32.43 | $32.15 | 739 |
| 2019-06-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.72 | 0 |
| 2019-06-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.72 | 70 |
| 2019-06-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.72 | 7,922 |
| 2019-06-11 | $32.00 | $32.00 | $31.77 | $31.77 | $31.49 | 1,639 |
| 2019-06-10 | $31.85 | $32.16 | $31.85 | $32.00 | $31.72 | 500 |
| 2019-06-06 | $31.30 | $31.55 | $31.30 | $31.55 | $31.27 | 2,898 |
| 2019-06-05 | $31.47 | $31.47 | $30.84 | $31.28 | $31.01 | 6,374 |
| 2019-06-03 | $29.97 | $29.97 | $29.97 | $29.97 | $29.71 | 4,636 |
| 2019-05-31 | $30.35 | $30.35 | $29.97 | $29.97 | $29.71 | 11,000 |
| 2019-05-30 | $30.40 | $30.60 | $30.40 | $30.60 | $30.33 | 300 |
| 2019-05-29 | $30.40 | $30.40 | $30.40 | $30.40 | $30.13 | 319 |
| 2019-05-28 | $30.96 | $31.10 | $30.96 | $31.10 | $30.83 | 400 |
| 2019-05-24 | $31.30 | $31.30 | $31.30 | $31.30 | $31.03 | 100 |
| 2019-05-23 | $31.15 | $31.15 | $31.15 | $31.15 | $30.88 | 100 |
| 2019-05-22 | $31.57 | $31.57 | $31.57 | $31.57 | $31.29 | 0 |
| 2019-05-21 | $30.90 | $31.57 | $30.90 | $31.57 | $31.29 | 825 |
| 2019-05-20 | $30.56 | $30.56 | $30.45 | $30.45 | $30.18 | 3,757 |
| 2019-05-17 | $30.48 | $30.61 | $30.47 | $30.51 | $30.24 | 3,992 |
| 2019-05-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.33 | 170 |
| 2019-05-15 | $30.20 | $30.29 | $30.15 | $30.15 | $29.89 | 3,833 |
| 2019-05-14 | $28.54 | $28.54 | $28.54 | $28.54 | $28.29 | 1,528 |
| 2019-05-13 | $28.57 | $28.57 | $28.57 | $28.57 | $28.32 | 0 |
| 2019-05-10 | $28.57 | $28.57 | $28.57 | $28.57 | $28.32 | 0 |
| 2019-05-09 | $28.57 | $28.57 | $28.57 | $28.57 | $28.32 | 600 |
| 2019-05-08 | $29.06 | $29.06 | $29.06 | $29.06 | $28.80 | 0 |
| 2019-05-07 | $29.06 | $29.06 | $29.06 | $29.06 | $28.80 | 15,787 |
| 2019-05-06 | $29.35 | $29.35 | $29.35 | $29.35 | $29.04 | 450 |
| 2019-05-03 | $29.99 | $29.99 | $29.72 | $29.72 | $29.41 | 1,219 |
| 2019-05-02 | $30.61 | $30.61 | $30.61 | $30.61 | $30.29 | 0 |
| 2019-05-01 | $30.61 | $30.61 | $30.61 | $30.61 | $30.29 | 0 |
| 2019-04-30 | $30.40 | $30.61 | $30.40 | $30.61 | $30.29 | 4,795 |
| 2019-04-29 | $29.82 | $29.82 | $29.82 | $29.82 | $29.51 | 2,319 |
| 2019-04-26 | $29.68 | $29.68 | $29.45 | $29.45 | $29.14 | 3,618 |
| 2019-04-25 | $29.93 | $29.93 | $29.66 | $29.66 | $29.35 | 850 |
| 2019-04-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 319 |
| 2019-04-23 | $30.99 | $30.99 | $30.68 | $30.68 | $30.36 | 17,961 |
| 2019-04-22 | $30.35 | $30.35 | $30.35 | $30.35 | $30.03 | 0 |
| 2019-04-18 | $30.35 | $30.35 | $30.35 | $30.35 | $30.03 | 337 |
| 2019-04-17 | $30.87 | $30.90 | $30.87 | $30.90 | $30.57 | 1,903 |
| 2019-04-16 | $31.52 | $31.52 | $31.12 | $31.12 | $30.79 | 995 |
| 2019-04-15 | $31.44 | $31.44 | $31.05 | $31.05 | $30.72 | 1,932 |
| 2019-04-12 | $31.60 | $31.60 | $31.60 | $31.60 | $31.27 | 467 |
| 2019-04-11 | $31.37 | $31.37 | $31.37 | $31.37 | $31.04 | 404 |
| 2019-04-10 | $31.40 | $31.40 | $30.94 | $30.94 | $30.61 | 3,460 |
| 2019-04-09 | $30.88 | $30.88 | $30.88 | $30.88 | $30.55 | 2,735 |
| 2019-04-08 | $31.28 | $31.30 | $31.28 | $31.30 | $30.97 | 250 |
| 2019-04-05 | $30.95 | $30.95 | $30.82 | $30.82 | $30.49 | 2,433 |
| 2019-04-04 | $30.30 | $30.30 | $30.30 | $30.30 | $29.98 | 246 |
| 2019-04-03 | $31.05 | $31.65 | $31.05 | $31.60 | $31.27 | 835 |
| 2019-04-02 | $30.67 | $30.72 | $30.67 | $30.72 | $30.40 | 8,900 |
| 2019-04-01 | $30.37 | $30.37 | $30.14 | $30.14 | $29.82 | 675 |
| 2019-03-29 | $29.55 | $30.00 | $29.55 | $30.00 | $29.68 | 4,000 |
| 2019-03-28 | $27.91 | $27.91 | $27.91 | $27.91 | $27.62 | 2,150 |
| 2019-03-27 | $27.67 | $27.67 | $27.54 | $27.54 | $27.25 | 4,200 |
| 2019-03-26 | $27.62 | $28.29 | $27.62 | $28.29 | $27.99 | 2,450 |
| 2019-03-25 | $28.15 | $28.15 | $28.15 | $28.15 | $27.85 | 0 |
| 2019-03-22 | $28.15 | $28.15 | $28.15 | $28.15 | $27.85 | 0 |
| 2019-03-21 | $28.15 | $28.15 | $28.15 | $28.15 | $27.85 | 0 |
| 2019-03-20 | $28.32 | $28.32 | $28.15 | $28.15 | $27.85 | 844 |
| 2019-03-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 1,200 |
| 2019-03-18 | $28.44 | $28.44 | $28.44 | $28.44 | $28.14 | 270 |
| 2019-03-14 | $28.44 | $28.44 | $28.44 | $28.44 | $28.14 | 150 |
| 2019-03-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 300 |
| 2019-03-12 | $28.57 | $28.57 | $28.57 | $28.57 | $28.27 | 200 |
| 2019-03-11 | $27.88 | $28.19 | $27.88 | $28.19 | $27.89 | 1,550 |
| 2019-03-08 | $26.53 | $26.53 | $26.53 | $26.53 | $26.25 | 59 |
| 2019-03-07 | $26.30 | $26.53 | $26.00 | $26.53 | $26.25 | 1,150 |
| 2019-03-06 | $26.44 | $26.44 | $26.44 | $26.44 | $26.16 | 0 |
| 2019-03-05 | $26.44 | $26.44 | $26.44 | $26.44 | $26.16 | 8 |
| 2019-03-04 | $26.44 | $26.44 | $26.44 | $26.44 | $26.16 | 400 |
| 2019-03-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.45 | 1,350 |
| 2019-02-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.60 | 0 |
| 2019-02-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.60 | 0 |
| 2019-02-26 | $25.87 | $25.87 | $25.87 | $25.87 | $25.60 | 3,095 |
| 2019-02-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.89 | 1,050 |
| 2019-02-21 | $26.86 | $26.86 | $26.86 | $26.86 | $26.58 | 550 |
| 2019-02-20 | $26.85 | $27.80 | $26.85 | $27.80 | $27.51 | 840 |
| 2019-02-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.08 | 250 |
| 2019-02-15 | $27.04 | $27.04 | $27.04 | $27.04 | $26.75 | 0 |
| 2019-02-14 | $27.04 | $27.04 | $27.04 | $27.04 | $26.75 | 0 |
| 2019-02-13 | $26.98 | $27.42 | $26.98 | $27.04 | $26.75 | 850 |
| 2019-02-12 | $26.98 | $26.98 | $26.98 | $26.98 | $26.70 | 100 |
| 2019-02-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2019-02-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 1,620 |
| 2019-02-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2019-02-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2019-02-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 50 |
| 2019-02-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2019-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2019-01-31 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 4 |
| 2019-01-30 | $25.50 | $25.50 | $25.40 | $25.40 | $25.13 | 42,065 |
| 2019-01-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.61 | 4,624 |
| 2019-01-28 | $24.88 | $25.15 | $24.88 | $25.15 | $24.88 | 500 |
| 2019-01-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.70 | 344 |
| 2019-01-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 0 |
| 2019-01-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 1,620 |
| 2019-01-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 20 |
| 2019-01-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 16 |
| 2019-01-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 34 |
| 2019-01-16 | $24.43 | $24.43 | $24.33 | $24.33 | $24.07 | 2,407 |
| 2019-01-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 121 |
| 2019-01-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.26 | 280 |
| 2019-01-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2019-01-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 202 |
| 2019-01-09 | $24.56 | $24.75 | $24.56 | $24.75 | $24.49 | 806 |
| 2019-01-08 | $22.74 | $22.74 | $22.74 | $22.74 | $22.50 | 0 |
| 2019-01-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.50 | 0 |
| 2019-01-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.50 | 921 |
| 2019-01-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.07 | 2,313 |
| 2019-01-02 | $22.32 | $22.32 | $21.85 | $21.85 | $21.62 | 3,928 |
| 2018-12-31 | $22.20 | $22.20 | $22.20 | $22.20 | $21.97 | 405 |
| 2018-12-28 | $22.53 | $22.65 | $22.25 | $22.65 | $22.41 | 2,769 |
| 2018-12-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.17 | 6,853 |
| 2018-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.78 | 0 |
| 2018-12-24 | $21.53 | $21.53 | $21.00 | $21.00 | $20.78 | 500 |
| 2018-12-21 | $21.70 | $21.70 | $21.26 | $21.32 | $21.09 | 1,878 |
| 2018-12-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 100 |
| 2018-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.81 | 200 |
| 2018-12-17 | $23.51 | $23.69 | $23.51 | $23.69 | $23.44 | 881 |
| 2018-12-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2018-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2018-12-12 | $24.86 | $24.86 | $24.75 | $24.75 | $24.49 | 6,100 |
| 2018-12-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 600 |
| 2018-12-10 | $23.61 | $24.00 | $23.61 | $24.00 | $23.75 | 456 |
| 2018-12-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 0 |
| 2018-12-06 | $24.70 | $24.70 | $24.33 | $24.33 | $24.07 | 1,300 |
| 2018-12-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 8,856 |
| 2018-12-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 0 |
| 2018-11-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 0 |
| 2018-11-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 200 |
| 2018-11-28 | $25.48 | $26.12 | $25.48 | $25.97 | $25.70 | 2,952 |
| 2018-11-27 | $25.23 | $25.23 | $25.23 | $25.23 | $24.96 | 100 |
| 2018-11-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.29 | 0 |
| 2018-11-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.29 | 0 |
| 2018-11-20 | $25.56 | $25.56 | $25.56 | $25.56 | $25.29 | 2,810 |
| 2018-11-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.81 | 0 |
| 2018-11-16 | $26.97 | $27.10 | $26.60 | $27.10 | $26.81 | 2,080 |
| 2018-11-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.38 | 2,000 |
| 2018-11-14 | $26.60 | $26.60 | $25.65 | $25.65 | $25.38 | 5,985 |
| 2018-11-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.57 | 4,000 |
| 2018-11-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2018-11-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 0 |
| 2018-11-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 14 |
| 2018-11-07 | $26.78 | $26.78 | $25.31 | $26.35 | $26.07 | 8,354 |
| 2018-11-06 | $25.19 | $25.19 | $25.19 | $25.19 | $24.92 | 0 |
| 2018-11-05 | $24.93 | $25.19 | $24.93 | $25.19 | $24.92 | 885 |
| 2018-11-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.72 | 0 |
| 2018-11-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.72 | 0 |
| 2018-10-31 | $24.80 | $24.80 | $23.97 | $23.97 | $23.72 | 550 |
| 2018-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.74 | 0 |
| 2018-10-29 | $24.50 | $24.50 | $23.99 | $23.99 | $23.74 | 1,886 |
| 2018-10-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 0 |
| 2018-10-25 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 300 |
| 2018-10-24 | $25.25 | $25.75 | $24.98 | $25.75 | $25.48 | 337 |
| 2018-10-23 | $24.05 | $24.66 | $24.05 | $24.66 | $24.40 | 688 |
| 2018-10-22 | $23.46 | $23.73 | $23.30 | $23.73 | $23.48 | 1,742 |
| 2018-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.26 | 517 |
| 2018-10-18 | $24.05 | $24.52 | $24.05 | $24.52 | $24.26 | 759 |
| 2018-10-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.70 | 497 |
| 2018-10-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.24 | 0 |
| 2018-10-15 | $23.49 | $23.49 | $23.49 | $23.49 | $23.24 | 0 |
| 2018-10-12 | $23.49 | $23.49 | $23.49 | $23.49 | $23.24 | 100 |
| 2018-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 0 |
| 2018-10-10 | $24.41 | $24.41 | $23.50 | $23.50 | $23.25 | 1,300 |
| 2018-10-09 | $25.38 | $25.38 | $25.38 | $25.38 | $25.11 | 510 |
| 2018-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 200 |
| 2018-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2018-10-04 | $25.10 | $25.10 | $25.05 | $25.05 | $24.79 | 1,540 |
| 2018-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 415 |
| 2018-10-02 | $25.13 | $25.20 | $24.70 | $24.70 | $24.44 | 796 |
| 2018-10-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.03 | 395 |
| 2018-09-28 | $24.76 | $24.76 | $24.29 | $24.29 | $24.03 | 500 |
| 2018-09-27 | $24.55 | $24.55 | $24.31 | $24.31 | $24.05 | 4,775 |
| 2018-09-26 | $24.01 | $24.45 | $23.82 | $24.17 | $23.91 | 6,534 |
| 2018-09-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.57 | 0 |
| 2018-09-24 | $23.82 | $23.82 | $23.82 | $23.82 | $23.57 | 400 |
| 2018-09-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 0 |
| 2018-09-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 500 |
| 2018-09-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.29 | 1,200 |
| 2018-09-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.15 | 67 |
| 2018-09-17 | $23.00 | $23.40 | $23.00 | $23.40 | $23.15 | 900 |
| 2018-09-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.64 | 0 |
| 2018-09-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.64 | 0 |
| 2018-09-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.64 | 3,500 |
| 2018-09-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.55 | 0 |
| 2018-09-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.55 | 0 |
| 2018-09-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.55 | 85 |
| 2018-09-06 | $21.78 | $21.78 | $21.78 | $21.78 | $21.55 | 500 |
| 2018-09-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.53 | 900 |
| 2018-09-04 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 0 |
| 2018-08-31 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 0 |
| 2018-08-30 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 0 |
| 2018-08-29 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 626 |
| 2018-08-28 | $22.25 | $22.25 | $22.18 | $22.18 | $21.95 | 200 |
| 2018-08-27 | $21.85 | $22.00 | $21.85 | $22.00 | $21.77 | 1,450 |
| 2018-08-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.57 | 4 |
| 2018-08-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.57 | 200 |
| 2018-08-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.49 | 400 |
| 2018-08-21 | $20.15 | $20.15 | $20.15 | $20.15 | $19.94 | 0 |
| 2018-08-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.94 | 0 |
| 2018-08-17 | $20.15 | $20.15 | $20.15 | $20.15 | $19.94 | 42 |
| 2018-08-16 | $20.15 | $20.15 | $20.15 | $20.15 | $19.94 | 300 |
| 2018-08-15 | $20.35 | $20.35 | $20.35 | $20.35 | $20.14 | 0 |
| 2018-08-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.14 | 500 |
| 2018-08-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.02 | 250 |
| 2018-08-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.53 | 1,550 |
| 2018-08-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.69 | 130 |
| 2018-08-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.48 | 0 |
| 2018-08-07 | $20.89 | $20.89 | $20.70 | $20.70 | $20.48 | 3,280 |
| 2018-08-06 | $20.82 | $20.82 | $20.82 | $20.82 | $20.60 | 229 |
| 2018-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 0 |
| 2018-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 913 |
| 2018-08-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 0 |
| 2018-07-31 | $20.35 | $20.50 | $20.35 | $20.50 | $20.28 | 1,370 |
| 2018-07-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.48 | 4 |
| 2018-07-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.48 | 776 |
| 2018-07-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.48 | 300 |
| 2018-07-25 | $21.06 | $21.06 | $21.06 | $21.06 | $20.84 | 0 |
| 2018-07-24 | $21.18 | $21.18 | $21.06 | $21.06 | $20.84 | 600 |
| 2018-07-23 | $20.46 | $20.46 | $20.46 | $20.46 | $20.24 | 0 |
| 2018-07-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.24 | 8,700 |
| 2018-07-19 | $20.81 | $20.81 | $20.46 | $20.46 | $20.24 | 5,554 |
| 2018-07-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 10,000 |
| 2018-07-17 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 10,000 |
| 2018-07-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.75 | 800 |
| 2018-07-13 | $21.20 | $21.20 | $21.20 | $21.20 | $20.98 | 0 |
| 2018-07-12 | $21.20 | $21.20 | $21.20 | $21.20 | $20.98 | 34,100 |
| 2018-07-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.46 | 7 |
| 2018-07-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.46 | 0 |
| 2018-07-09 | $21.69 | $21.69 | $21.69 | $21.69 | $21.46 | 300 |
| 2018-07-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.50 | 0 |
| 2018-07-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.51 | 0 |
| 2018-07-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.50 | 0 |
| 2018-07-02 | $21.73 | $21.73 | $21.73 | $21.73 | $21.50 | 32 |
| 2018-06-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.50 | 0 |
| 2018-06-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.50 | 35 |
| 2018-06-27 | $21.23 | $21.73 | $21.23 | $21.73 | $21.50 | 1,616 |
| 2018-06-26 | $21.06 | $21.06 | $21.06 | $21.06 | $20.84 | 0 |
| 2018-06-25 | $21.06 | $21.06 | $21.06 | $21.06 | $20.84 | 52 |
| 2018-06-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.84 | 187 |
| 2018-06-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 0 |
| 2018-06-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 0 |
| 2018-06-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 0 |
| 2018-06-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 5,001 |
| 2018-06-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 1,200 |
| 2018-06-14 | $22.74 | $22.74 | $22.74 | $22.74 | $22.50 | 800 |
| 2018-06-13 | $23.60 | $23.60 | $23.55 | $23.55 | $23.30 | 1,870 |
| 2018-06-12 | $24.08 | $24.08 | $23.64 | $23.64 | $23.39 | 1,200 |
| 2018-06-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.35 | 430 |
| 2018-06-08 | $23.58 | $23.80 | $23.58 | $23.80 | $23.55 | 781 |
| 2018-06-07 | $23.25 | $23.58 | $23.25 | $23.58 | $23.33 | 495 |
| 2018-06-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.01 | 609 |
| 2018-06-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.47 | 1,489 |
| 2018-06-04 | $23.09 | $23.09 | $23.09 | $23.09 | $22.85 | 92 |
| 2018-06-01 | $23.09 | $23.09 | $23.09 | $23.09 | $22.85 | 1,160 |
| 2018-05-31 | $21.23 | $21.23 | $21.23 | $21.23 | $21.01 | 0 |
| 2018-05-30 | $21.23 | $21.23 | $21.23 | $21.23 | $21.01 | 665 |
| 2018-05-29 | $21.36 | $21.36 | $21.23 | $21.23 | $21.01 | 400 |
| 2018-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2018-05-24 | $19.65 | $20.00 | $19.53 | $20.00 | $19.79 | 523 |
| 2018-05-23 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 13 |
| 2018-05-22 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-21 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-18 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-17 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-16 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 8 |
| 2018-05-15 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-14 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-11 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 13 |
| 2018-05-10 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 0 |
| 2018-05-09 | $19.09 | $19.09 | $19.09 | $19.09 | $18.89 | 700 |
| 2018-05-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.25 | 1,150 |
| 2018-05-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.79 | 0 |
| 2018-05-04 | $18.81 | $18.99 | $18.81 | $18.99 | $18.79 | 3,850 |
| 2018-05-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.39 | 0 |
| 2018-05-02 | $18.63 | $18.68 | $18.59 | $18.59 | $18.39 | 6,634 |
| 2018-05-01 | $18.70 | $18.70 | $18.63 | $18.63 | $18.43 | 725 |
| 2018-04-30 | $18.51 | $18.51 | $18.51 | $18.51 | $18.31 | 1,200 |
| 2018-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2018-04-26 | $18.45 | $18.45 | $18.00 | $18.00 | $17.81 | 200 |
| 2018-04-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.40 | 0 |
| 2018-04-24 | $19.61 | $19.61 | $19.61 | $19.61 | $19.40 | 0 |
| 2018-04-23 | $19.61 | $19.61 | $19.61 | $19.61 | $18.51 | 0 |
| 2018-04-20 | $19.61 | $19.61 | $19.61 | $19.61 | $18.51 | 1,170 |
| 2018-04-19 | $20.58 | $20.58 | $20.58 | $20.58 | $19.42 | 0 |
| 2018-04-18 | $20.58 | $20.58 | $20.58 | $20.58 | $19.42 | 200 |
| 2018-04-17 | $20.26 | $20.26 | $20.26 | $20.26 | $19.12 | 600 |
| 2018-04-16 | $19.90 | $19.90 | $19.90 | $19.90 | $18.78 | 177 |
| 2018-04-13 | $20.31 | $20.31 | $20.31 | $20.31 | $19.17 | 0 |
| 2018-04-12 | $20.31 | $20.31 | $20.31 | $20.31 | $19.17 | 82 |
| 2018-04-11 | $20.31 | $20.31 | $20.31 | $20.31 | $19.17 | 100 |
| 2018-04-10 | $20.10 | $20.10 | $20.10 | $20.10 | $18.97 | 0 |
| 2018-04-09 | $20.10 | $20.10 | $20.10 | $20.10 | $18.97 | 0 |
| 2018-04-06 | $20.10 | $20.10 | $20.10 | $20.10 | $18.97 | 10 |
| 2018-04-05 | $20.10 | $20.10 | $20.10 | $20.10 | $18.97 | 2,700 |
| 2018-04-04 | $21.16 | $21.16 | $21.16 | $21.16 | $19.97 | 12,866 |
| 2018-04-03 | $20.60 | $21.16 | $20.12 | $21.16 | $19.97 | 5,350 |
| 2018-04-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 0 |
| 2018-03-29 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 0 |
| 2018-03-28 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 2,784 |
| 2018-03-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 2,000 |
| 2018-03-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 700 |
| 2018-03-23 | $18.34 | $18.34 | $18.34 | $18.34 | $17.31 | 400 |
| 2018-03-22 | $18.70 | $18.70 | $18.70 | $18.70 | $17.65 | 0 |
| 2018-03-21 | $18.63 | $18.70 | $18.63 | $18.70 | $17.65 | 800 |
| 2018-03-20 | $18.54 | $18.54 | $18.54 | $18.54 | $17.50 | 0 |
| 2018-03-19 | $18.69 | $18.69 | $18.54 | $18.54 | $17.50 | 472 |
| 2018-03-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.18 | 0 |
| 2018-03-15 | $18.05 | $18.20 | $18.05 | $18.20 | $17.18 | 2,500 |
| 2018-03-14 | $17.44 | $17.44 | $17.44 | $17.44 | $16.46 | 8 |
| 2018-03-13 | $17.44 | $17.44 | $17.44 | $17.44 | $16.46 | 100 |
| 2018-03-12 | $18.18 | $18.18 | $18.18 | $18.18 | $17.16 | 0 |
| 2018-03-09 | $18.18 | $18.18 | $18.18 | $18.18 | $17.16 | 100 |
| 2018-03-08 | $17.67 | $17.67 | $17.57 | $17.57 | $16.58 | 672 |
| 2018-03-07 | $17.36 | $17.36 | $17.36 | $17.36 | $16.38 | 184 |
| 2018-03-06 | $17.30 | $17.55 | $17.30 | $17.55 | $16.56 | 1,450 |
| 2018-03-05 | $17.25 | $17.25 | $16.53 | $17.25 | $16.28 | 2,675 |
| 2018-03-02 | $17.35 | $17.35 | $17.35 | $17.35 | $16.37 | 0 |
| 2018-03-01 | $17.35 | $17.35 | $17.35 | $17.35 | $16.37 | 3,500 |
| 2018-02-28 | $17.52 | $17.52 | $17.52 | $17.52 | $16.53 | 285 |
| 2018-02-27 | $17.57 | $17.81 | $17.57 | $17.81 | $16.81 | 1,497 |
| 2018-02-26 | $18.05 | $18.05 | $18.05 | $18.05 | $17.03 | 424 |
| 2018-02-23 | $17.90 | $17.90 | $17.90 | $17.90 | $16.89 | 1,100 |
| 2018-02-22 | $17.90 | $18.05 | $17.90 | $18.05 | $17.03 | 863 |
| 2018-02-21 | $17.45 | $17.92 | $17.41 | $17.90 | $16.89 | 9,188 |
| 2018-02-20 | $16.45 | $16.45 | $16.45 | $16.45 | $15.52 | 0 |
| 2018-02-16 | $16.45 | $16.45 | $16.45 | $16.45 | $15.52 | 0 |
| 2018-02-15 | $16.54 | $16.54 | $16.45 | $16.45 | $15.52 | 1,500 |
| 2018-02-14 | $16.69 | $16.69 | $16.69 | $16.69 | $15.75 | 0 |
| 2018-02-13 | $16.51 | $17.03 | $16.28 | $16.69 | $15.75 | 3,225 |
| 2018-02-12 | $16.11 | $16.11 | $16.11 | $16.11 | $15.20 | 0 |
| 2018-02-09 | $16.11 | $16.11 | $16.11 | $16.11 | $15.20 | 950 |
| 2018-02-08 | $16.31 | $16.31 | $16.05 | $16.05 | $15.15 | 600 |
| 2018-02-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.43 | 0 |
| 2018-02-06 | $16.35 | $16.35 | $16.35 | $16.35 | $15.43 | 0 |
| 2018-02-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.43 | 500 |
| 2018-02-02 | $16.70 | $16.70 | $16.45 | $16.45 | $15.52 | 774 |
| 2018-02-01 | $16.74 | $17.13 | $16.74 | $17.13 | $16.17 | 2,367 |
| 2018-01-31 | $16.66 | $16.66 | $16.66 | $16.66 | $15.72 | 0 |
| 2018-01-30 | $16.66 | $16.66 | $16.66 | $16.66 | $15.72 | 300 |
| 2018-01-29 | $16.92 | $16.92 | $16.92 | $16.92 | $15.97 | 0 |
| 2018-01-26 | $16.80 | $16.92 | $16.80 | $16.92 | $15.97 | 400 |
| 2018-01-25 | $16.92 | $16.92 | $16.92 | $16.92 | $15.97 | 0 |
| 2018-01-24 | $16.96 | $16.96 | $16.80 | $16.92 | $15.97 | 2,850 |
| 2018-01-23 | $16.93 | $17.18 | $16.93 | $17.18 | $16.21 | 2,019 |
| 2018-01-22 | $16.90 | $16.90 | $16.90 | $16.90 | $15.95 | 50 |
| 2018-01-19 | $16.90 | $16.90 | $16.90 | $16.90 | $15.95 | 200 |
| 2018-01-18 | $16.60 | $16.90 | $16.60 | $16.90 | $15.95 | 13,530 |
| 2018-01-17 | $16.55 | $16.55 | $16.55 | $16.55 | $15.62 | 0 |
| 2018-01-16 | $16.55 | $16.55 | $16.55 | $16.55 | $15.62 | 100 |
| 2018-01-12 | $16.49 | $16.49 | $16.49 | $16.49 | $15.56 | 1,000 |
| 2018-01-11 | $16.49 | $16.49 | $16.49 | $16.49 | $15.56 | 0 |
| 2018-01-10 | $16.49 | $16.49 | $16.49 | $16.49 | $15.56 | 500 |
| 2018-01-09 | $16.64 | $16.64 | $16.15 | $16.15 | $15.24 | 700 |
| 2018-01-08 | $16.20 | $16.40 | $16.20 | $16.40 | $15.48 | 1,900 |
| 2018-01-05 | $15.89 | $15.89 | $15.80 | $15.80 | $14.91 | 300 |
| 2018-01-04 | $16.16 | $16.16 | $16.16 | $16.16 | $15.25 | 18,650 |
| 2018-01-03 | $16.16 | $16.16 | $16.16 | $16.16 | $15.25 | 75 |
| 2018-01-02 | $16.16 | $16.16 | $16.16 | $16.16 | $15.25 | 923 |
| 2017-12-29 | $15.75 | $15.88 | $15.75 | $15.75 | $14.86 | 3,575 |
| 2017-12-28 | $15.31 | $15.78 | $15.31 | $15.78 | $14.89 | 684 |
| 2017-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.20 | 0 |
| 2017-12-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.20 | 0 |
| 2017-12-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.20 | 0 |
| 2017-12-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.20 | 965 |
| 2017-12-20 | $14.69 | $14.69 | $14.60 | $14.60 | $13.78 | 2,340 |
| 2017-12-19 | $14.59 | $14.59 | $14.59 | $14.59 | $13.77 | 900 |
| 2017-12-18 | $14.74 | $14.74 | $14.74 | $14.74 | $13.91 | 0 |
| 2017-12-15 | $14.74 | $14.74 | $14.74 | $14.74 | $13.91 | 24,900 |
| 2017-12-14 | $14.74 | $14.74 | $14.74 | $14.74 | $13.91 | 0 |
| 2017-12-13 | $14.74 | $14.74 | $14.74 | $14.74 | $13.91 | 0 |
| 2017-12-12 | $14.74 | $14.74 | $14.74 | $14.74 | $13.91 | 305 |
| 2017-12-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2017-12-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2017-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2017-12-06 | $14.54 | $14.59 | $14.49 | $14.50 | $13.69 | 6,955 |
| 2017-12-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.25 | 0 |
| 2017-12-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.25 | 177 |
| 2017-12-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.49 | 232 |
| 2017-11-30 | $15.35 | $15.35 | $15.35 | $15.35 | $14.49 | 24,900 |
| 2017-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.49 | 6,637 |
| 2017-11-28 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 16,050 |
| 2017-11-27 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 245 |
| 2017-11-24 | $15.53 | $15.55 | $15.53 | $15.55 | $14.68 | 750 |
| 2017-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.16 | 0 |
| 2017-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.16 | 177 |
| 2017-11-20 | $14.85 | $14.95 | $14.85 | $14.95 | $14.11 | 1,295 |
| 2017-11-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2017-11-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2017-11-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 10 |
| 2017-11-13 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2017-11-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 25,973 |
| 2017-11-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 100 |
| 2017-11-08 | $14.45 | $14.45 | $14.45 | $14.45 | $13.64 | 236 |
| 2017-11-07 | $14.35 | $14.35 | $14.35 | $14.35 | $13.54 | 50 |
| 2017-11-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.54 | 515 |
| 2017-11-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.78 | 0 |
| 2017-11-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.78 | 600 |
| 2017-11-01 | $14.29 | $14.29 | $14.29 | $14.29 | $13.49 | 3,146 |
| 2017-10-31 | $13.88 | $13.88 | $13.88 | $13.88 | $13.10 | 417 |
| 2017-10-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.07 | 0 |
| 2017-10-27 | $14.00 | $14.00 | $13.85 | $13.85 | $13.07 | 2,095 |
| 2017-10-26 | $13.82 | $13.82 | $13.82 | $13.82 | $13.04 | 33,000 |
| 2017-10-25 | $13.62 | $13.82 | $13.45 | $13.82 | $13.04 | 117,444 |
| 2017-10-24 | $14.31 | $14.31 | $14.31 | $14.31 | $13.51 | 4,986 |
| 2017-10-23 | $14.31 | $14.31 | $14.31 | $14.31 | $13.51 | 150 |
| 2017-10-20 | $15.19 | $15.19 | $15.19 | $15.19 | $14.34 | 0 |
| 2017-10-19 | $15.19 | $15.19 | $15.19 | $15.19 | $14.34 | 0 |
| 2017-10-18 | $15.19 | $15.19 | $15.19 | $15.19 | $14.34 | 46,900 |
| 2017-10-17 | $15.19 | $15.19 | $15.19 | $15.19 | $14.34 | 0 |
| 2017-10-16 | $15.19 | $15.19 | $15.19 | $15.19 | $14.34 | 35,022 |
| 2017-10-13 | $15.42 | $15.42 | $15.42 | $15.42 | $14.55 | 0 |
| 2017-10-12 | $15.21 | $15.42 | $15.21 | $15.42 | $14.55 | 3,019 |
| 2017-10-11 | $15.14 | $15.14 | $15.14 | $15.14 | $14.28 | 104 |
| 2017-10-10 | $15.14 | $15.14 | $15.14 | $15.14 | $14.29 | 0 |
| 2017-10-09 | $15.14 | $15.14 | $15.14 | $15.14 | $14.29 | 5 |
| 2017-10-06 | $15.14 | $15.14 | $15.14 | $15.14 | $14.29 | 0 |
| 2017-10-05 | $15.14 | $15.14 | $15.14 | $15.14 | $14.29 | 0 |
| 2017-10-04 | $15.14 | $15.14 | $15.14 | $15.14 | $14.29 | 0 |
| 2017-10-03 | $15.35 | $15.45 | $15.14 | $15.14 | $14.29 | 6,408 |
| 2017-10-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.12 | 1,565 |
| 2017-09-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.12 | 7,950 |
| 2017-09-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.07 | 2,000 |
| 2017-09-27 | $15.08 | $15.08 | $15.08 | $15.08 | $14.23 | 0 |
| 2017-09-26 | $15.08 | $15.08 | $15.08 | $15.08 | $14.23 | 846 |
| 2017-09-25 | $15.37 | $15.37 | $15.37 | $15.37 | $14.51 | 0 |
| 2017-09-22 | $15.19 | $15.37 | $15.19 | $15.37 | $14.51 | 1,587 |
| 2017-09-21 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 0 |
| 2017-09-20 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 0 |
| 2017-09-19 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 417 |
| 2017-09-18 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 0 |
| 2017-09-15 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 0 |
| 2017-09-14 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 0 |
| 2017-09-13 | $14.36 | $14.36 | $14.36 | $14.36 | $13.55 | 500 |
| 2017-09-12 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-09-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-09-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-09-07 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-09-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-09-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-09-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 37 |
| 2017-08-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 0 |
| 2017-08-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.08 | 5,650 |
| 2017-08-29 | $14.65 | $14.82 | $14.65 | $14.82 | $13.99 | 2,650 |
| 2017-08-28 | $14.58 | $14.58 | $14.58 | $14.58 | $13.76 | 5,000 |
| 2017-08-25 | $14.58 | $14.58 | $14.58 | $14.58 | $13.76 | 600 |
| 2017-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 677 |
| 2017-08-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.12 | 0 |
| 2017-08-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.12 | 0 |
| 2017-08-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.12 | 0 |
| 2017-08-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.12 | 0 |
| 2017-08-17 | $14.34 | $14.34 | $13.90 | $13.90 | $13.12 | 411 |
| 2017-08-16 | $13.86 | $13.86 | $13.86 | $13.86 | $13.08 | 0 |
| 2017-08-15 | $13.99 | $14.12 | $13.86 | $13.86 | $13.08 | 4,900 |
| 2017-08-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 130 |
| 2017-08-11 | $14.49 | $14.49 | $14.49 | $14.49 | $13.67 | 0 |
| 2017-08-10 | $14.49 | $14.49 | $14.49 | $14.49 | $13.67 | 0 |
| 2017-08-09 | $14.49 | $14.49 | $14.49 | $14.49 | $13.67 | 0 |
| 2017-08-08 | $14.49 | $14.49 | $14.49 | $14.49 | $13.67 | 487 |
| 2017-08-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.28 | 6 |
| 2017-08-04 | $14.07 | $14.07 | $14.07 | $14.07 | $13.28 | 32 |
| 2017-08-03 | $14.14 | $14.51 | $14.07 | $14.07 | $13.28 | 2,971 |
| 2017-08-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 0 |
| 2017-08-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 515 |
| 2017-07-31 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 650 |
| 2017-07-28 | $13.25 | $13.40 | $13.25 | $13.40 | $12.65 | 1,462 |
| 2017-07-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.46 | 237 |
| 2017-07-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.46 | 619 |
| 2017-07-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.46 | 331 |
| 2017-07-24 | $13.11 | $13.11 | $13.11 | $13.11 | $12.37 | 0 |
| 2017-07-21 | $13.11 | $13.11 | $13.11 | $13.11 | $12.37 | 650 |
| 2017-07-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.08 | 0 |
| 2017-07-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.08 | 404 |
| 2017-07-18 | $13.03 | $13.03 | $12.80 | $12.80 | $12.08 | 1,450 |
| 2017-07-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 5,050 |
| 2017-07-14 | $12.84 | $12.99 | $12.84 | $12.99 | $12.26 | 2,840 |
| 2017-07-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.12 | 52 |
| 2017-07-12 | $12.84 | $12.84 | $12.84 | $12.84 | $12.12 | 0 |
| 2017-07-11 | $12.84 | $12.84 | $12.84 | $12.84 | $12.12 | 1,027 |
| 2017-07-10 | $12.45 | $12.45 | $12.45 | $12.45 | $11.75 | 436 |
| 2017-07-07 | $12.66 | $12.84 | $12.50 | $12.50 | $11.80 | 5,144 |
| 2017-07-06 | $12.57 | $12.60 | $12.36 | $12.36 | $11.66 | 2,131 |
| 2017-07-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.80 | 0 |
| 2017-07-03 | $12.35 | $12.50 | $12.35 | $12.50 | $11.80 | 4,125 |
| 2017-06-30 | $12.26 | $12.26 | $12.26 | $12.26 | $11.57 | 1,000 |
| 2017-06-29 | $12.01 | $12.01 | $12.01 | $12.01 | $11.33 | 2,500 |
| 2017-06-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.32 | 0 |
| 2017-06-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.32 | 1,500 |
| 2017-06-26 | $12.56 | $12.56 | $12.56 | $12.56 | $11.85 | 0 |
| 2017-06-23 | $12.56 | $12.56 | $12.56 | $12.56 | $11.85 | 0 |
| 2017-06-22 | $12.56 | $12.56 | $12.56 | $12.56 | $11.85 | 0 |
| 2017-06-21 | $12.47 | $12.56 | $12.47 | $12.56 | $11.85 | 320 |
| 2017-06-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-16 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 6,793 |
| 2017-06-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 1,150 |
| 2017-06-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 20,600 |
| 2017-06-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-02 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-06-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 63 |
| 2017-05-31 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2017-05-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 328 |
| 2017-05-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.18 | 501 |
| 2017-05-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.18 | 0 |
| 2017-05-24 | $12.20 | $12.20 | $11.85 | $11.85 | $11.18 | 7,000 |
| 2017-05-23 | $12.15 | $12.15 | $12.15 | $12.15 | $11.47 | 0 |
| 2017-05-22 | $12.15 | $12.15 | $12.15 | $12.15 | $11.47 | 900 |
| 2017-05-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.18 | 0 |
| 2017-05-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.18 | 0 |
| 2017-05-17 | $11.88 | $11.88 | $11.85 | $11.85 | $11.18 | 437 |
| 2017-05-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.32 | 690 |
| 2017-05-15 | $12.05 | $12.24 | $11.95 | $11.95 | $11.28 | 2,300 |
| 2017-05-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.23 | 14 |
| 2017-05-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.23 | 600 |
| 2017-05-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.14 | 1,200 |
| 2017-05-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.14 | 500 |
| 2017-05-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.14 | 0 |
| 2017-05-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.14 | 280 |
| 2017-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.14 | 100 |
| 2017-05-03 | $11.54 | $11.54 | $11.54 | $11.54 | $10.89 | 0 |
| 2017-05-02 | $11.54 | $11.54 | $11.54 | $11.54 | $10.89 | 600 |
| 2017-05-01 | $11.54 | $11.54 | $11.54 | $11.54 | $10.89 | 0 |
| 2017-04-28 | $11.54 | $11.54 | $11.54 | $11.54 | $10.89 | 125 |
| 2017-04-27 | $11.80 | $11.80 | $11.80 | $11.80 | $9.42 | 0 |
| 2017-04-26 | $11.30 | $11.80 | $11.30 | $11.80 | $9.42 | 1,497 |
| 2017-04-25 | $11.46 | $11.46 | $11.46 | $11.46 | $9.15 | 1,626 |
| 2017-04-24 | $11.46 | $11.46 | $11.46 | $11.46 | $9.15 | 0 |
| 2017-04-21 | $11.46 | $11.46 | $11.46 | $11.46 | $9.15 | 2,300 |
| 2017-04-20 | $11.50 | $11.50 | $11.50 | $11.50 | $9.18 | 50 |
| 2017-04-19 | $11.50 | $11.50 | $11.50 | $11.50 | $9.18 | 0 |
| 2017-04-18 | $11.50 | $11.50 | $11.50 | $11.50 | $9.18 | 2,262 |
| 2017-04-17 | $12.00 | $12.00 | $12.00 | $12.00 | $9.58 | 700 |
| 2017-04-13 | $12.15 | $12.15 | $12.15 | $12.15 | $9.70 | 5 |
| 2017-04-12 | $11.86 | $12.15 | $11.86 | $12.15 | $9.70 | 11,629 |
| 2017-04-11 | $11.64 | $11.64 | $11.64 | $11.64 | $9.29 | 501 |
| 2017-04-10 | $11.20 | $11.20 | $11.20 | $11.20 | $8.94 | 223 |
| 2017-04-07 | $11.80 | $11.80 | $11.80 | $11.80 | $9.42 | 212 |
| 2017-04-06 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 54 |
| 2017-04-05 | $10.89 | $11.13 | $10.89 | $11.13 | $8.89 | 385 |
| 2017-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $8.50 | 0 |
| 2017-04-03 | $10.77 | $10.77 | $10.65 | $10.65 | $8.50 | 600 |
| 2017-03-31 | $10.95 | $10.95 | $10.95 | $10.95 | $8.74 | 0 |
| 2017-03-30 | $10.95 | $10.95 | $10.95 | $10.95 | $8.74 | 1,000 |
| 2017-03-29 | $10.95 | $10.95 | $10.95 | $10.95 | $8.74 | 300 |
| 2017-03-28 | $10.88 | $11.00 | $10.88 | $11.00 | $8.78 | 11,800 |
| 2017-03-27 | $11.04 | $11.04 | $11.04 | $11.04 | $8.81 | 0 |
| 2017-03-24 | $10.93 | $11.04 | $10.93 | $11.04 | $8.81 | 2,000 |
| 2017-03-23 | $11.02 | $11.02 | $11.02 | $11.02 | $8.80 | 100 |
| 2017-03-22 | $10.89 | $10.89 | $10.75 | $10.75 | $8.58 | 500 |
| 2017-03-21 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 0 |
| 2017-03-20 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 0 |
| 2017-03-17 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 0 |
| 2017-03-16 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 1,200 |
| 2017-03-15 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 0 |
| 2017-03-14 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 0 |
| 2017-03-13 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 0 |
| 2017-03-10 | $11.15 | $11.15 | $11.15 | $11.15 | $8.90 | 1,500 |
| 2017-03-09 | $10.95 | $11.15 | $10.95 | $11.15 | $8.90 | 11,500 |
| 2017-03-08 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-03-07 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-03-06 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-03-03 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-03-02 | $11.10 | $11.10 | $10.94 | $10.94 | $8.74 | 500 |
| 2017-03-01 | $11.05 | $11.24 | $11.05 | $11.24 | $8.97 | 3,200 |
| 2017-02-28 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-02-27 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-02-24 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-02-23 | $10.94 | $10.94 | $10.94 | $10.94 | $8.74 | 0 |
| 2017-02-22 | $11.00 | $11.00 | $10.94 | $10.94 | $8.74 | 6,300 |
| 2017-02-21 | $10.92 | $10.92 | $10.92 | $10.92 | $8.72 | 0 |
| 2017-02-17 | $10.92 | $10.92 | $10.92 | $10.92 | $8.72 | 0 |
| 2017-02-16 | $10.92 | $10.92 | $10.92 | $10.92 | $8.72 | 0 |
| 2017-02-15 | $10.92 | $10.92 | $10.92 | $10.92 | $8.72 | 200 |
| 2017-02-14 | $10.80 | $10.80 | $10.74 | $10.74 | $8.58 | 15,900 |
| 2017-02-13 | $10.97 | $10.97 | $10.97 | $10.97 | $8.76 | 0 |
| 2017-02-10 | $10.97 | $10.97 | $10.97 | $10.97 | $8.76 | 0 |
| 2017-02-09 | $10.70 | $10.97 | $10.70 | $10.97 | $8.76 | 25,800 |
| 2017-02-08 | $11.20 | $11.20 | $11.20 | $11.20 | $8.94 | 0 |
| 2017-02-07 | $10.85 | $11.20 | $10.85 | $11.20 | $8.94 | 1,700 |
| 2017-02-06 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 0 |
| 2017-02-03 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 0 |
| 2017-02-02 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 600 |
| 2017-02-01 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 0 |
| 2017-01-31 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 4,000 |
| 2017-01-30 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 0 |
| 2017-01-27 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 0 |
| 2017-01-26 | $11.08 | $11.13 | $11.08 | $11.13 | $8.89 | 7,217 |
| 2017-01-25 | $10.59 | $10.72 | $10.56 | $10.72 | $8.56 | 4,350 |
| 2017-01-24 | $10.49 | $10.49 | $10.41 | $10.41 | $8.31 | 428 |
| 2017-01-23 | $10.47 | $10.47 | $10.47 | $10.47 | $8.36 | 0 |
| 2017-01-20 | $10.47 | $10.47 | $10.47 | $10.47 | $8.36 | 0 |
| 2017-01-19 | $10.47 | $10.47 | $10.47 | $10.47 | $8.36 | 0 |
| 2017-01-18 | $10.47 | $10.47 | $10.47 | $10.47 | $8.36 | 0 |
| 2017-01-17 | $10.10 | $10.47 | $10.07 | $10.47 | $8.36 | 1,942 |
| 2017-01-13 | $10.49 | $10.49 | $10.49 | $10.49 | $8.37 | 0 |
| 2017-01-12 | $10.49 | $10.49 | $10.49 | $10.49 | $8.37 | 200 |
| 2017-01-11 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 0 |
| 2017-01-10 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 0 |
| 2017-01-09 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 100 |
| 2017-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $8.19 | 0 |
| 2017-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $8.19 | 0 |
| 2017-01-04 | $10.25 | $10.25 | $10.25 | $10.25 | $8.19 | 0 |
| 2017-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $8.19 | 1,757 |
| 2016-12-30 | $10.51 | $10.51 | $10.51 | $10.51 | $8.39 | 0 |
| 2016-12-29 | $10.51 | $10.51 | $10.51 | $10.51 | $8.39 | 0 |
| 2016-12-28 | $10.51 | $10.51 | $10.51 | $10.51 | $8.39 | 0 |
| 2016-12-27 | $10.51 | $10.51 | $10.51 | $10.51 | $8.39 | 600 |
| 2016-12-23 | $10.39 | $10.51 | $10.39 | $10.51 | $8.39 | 7,000 |
| 2016-12-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.02 | 7,440 |
| 2016-12-21 | $9.93 | $9.93 | $9.93 | $9.93 | $7.93 | 0 |
| 2016-12-20 | $9.78 | $9.93 | $9.70 | $9.93 | $7.93 | 2,004 |
| 2016-12-19 | $10.13 | $10.13 | $10.13 | $10.13 | $8.09 | 100 |
| 2016-12-16 | $10.69 | $10.69 | $10.69 | $10.69 | $8.54 | 2,300 |
| 2016-12-15 | $10.69 | $10.69 | $10.69 | $10.69 | $8.54 | 0 |
| 2016-12-14 | $10.65 | $10.69 | $10.65 | $10.69 | $8.54 | 7,100 |
| 2016-12-13 | $10.41 | $10.41 | $10.41 | $10.41 | $8.31 | 0 |
| 2016-12-12 | $10.41 | $10.41 | $10.41 | $10.41 | $8.31 | 0 |
| 2016-12-09 | $10.41 | $10.41 | $10.41 | $10.41 | $8.31 | 0 |
| 2016-12-08 | $10.43 | $10.43 | $10.41 | $10.41 | $8.31 | 5,140 |
| 2016-12-07 | $10.42 | $10.42 | $10.42 | $10.42 | $8.32 | 534 |
| 2016-12-06 | $10.22 | $10.22 | $10.22 | $10.22 | $8.16 | 40 |
| 2016-12-05 | $10.22 | $10.22 | $10.22 | $10.22 | $8.16 | 119 |
| 2016-12-02 | $10.22 | $10.22 | $10.22 | $10.22 | $8.16 | 0 |
| 2016-12-01 | $10.22 | $10.22 | $10.22 | $10.22 | $8.16 | 1,123 |
| 2016-11-30 | $10.12 | $10.12 | $10.12 | $10.12 | $8.08 | 697 |
| 2016-11-29 | $10.80 | $10.80 | $10.80 | $10.80 | $8.62 | 0 |
| 2016-11-28 | $10.80 | $10.80 | $10.80 | $10.80 | $8.62 | 0 |
| 2016-11-25 | $10.80 | $10.80 | $10.80 | $10.80 | $8.62 | 0 |
| 2016-11-23 | $10.80 | $10.80 | $10.80 | $10.80 | $8.62 | 0 |
| 2016-11-22 | $10.56 | $10.80 | $10.56 | $10.80 | $8.62 | 2,747 |
| 2016-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 0 |
| 2016-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $8.78 | 3,000 |
| 2016-11-09 | $10.71 | $10.79 | $10.71 | $10.79 | $8.61 | 1,675 |
| 2016-11-08 | $11.04 | $11.04 | $11.04 | $11.04 | $8.81 | 0 |
| 2016-11-07 | $11.04 | $11.04 | $11.04 | $11.04 | $8.81 | 0 |
| 2016-11-04 | $11.04 | $11.04 | $11.04 | $11.04 | $8.81 | 538 |
| 2016-11-03 | $10.80 | $10.80 | $10.80 | $10.80 | $8.62 | 0 |
| 2016-11-02 | $10.80 | $10.80 | $10.80 | $10.80 | $8.62 | 439 |
| 2016-11-01 | $10.91 | $10.91 | $10.91 | $10.91 | $8.71 | 0 |
| 2016-10-31 | $10.91 | $10.91 | $10.91 | $10.91 | $8.71 | 0 |
| 2016-10-28 | $10.91 | $10.91 | $10.91 | $10.91 | $8.71 | 0 |
| 2016-10-27 | $10.91 | $10.91 | $10.91 | $10.91 | $8.71 | 100 |
| 2016-10-26 | $10.69 | $10.69 | $10.69 | $10.69 | $8.54 | 6,821 |
| 2016-10-25 | $10.69 | $10.69 | $10.69 | $10.69 | $8.54 | 3,250 |
| 2016-10-24 | $11.06 | $11.06 | $11.06 | $11.06 | $8.83 | 0 |
| 2016-10-21 | $11.06 | $11.06 | $11.06 | $11.06 | $8.83 | 0 |
| 2016-10-20 | $11.06 | $11.06 | $11.06 | $11.06 | $8.83 | 0 |
| 2016-10-19 | $11.06 | $11.06 | $11.06 | $11.06 | $8.83 | 0 |
| 2016-10-18 | $11.06 | $11.06 | $11.06 | $11.06 | $8.83 | 100 |
| 2016-10-17 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-14 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-13 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-12 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-11 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 2 |
| 2016-10-10 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-07 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-06 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 4 |
| 2016-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-10-04 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 30 |
| 2016-10-03 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 0 |
| 2016-09-30 | $11.70 | $11.70 | $11.70 | $11.70 | $9.34 | 600 |
| 2016-09-29 | $11.60 | $11.60 | $11.60 | $11.60 | $9.26 | 246 |
| 2016-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 0 |
| 2016-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 0 |
| 2016-09-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 14,371 |
| 2016-09-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 154 |
| 2016-09-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 200 |
| 2016-09-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 4,400 |
| 2016-09-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 439 |
| 2016-09-19 | $11.52 | $11.52 | $11.52 | $11.52 | $9.20 | 54 |
| 2016-09-16 | $11.52 | $11.52 | $11.52 | $11.52 | $9.20 | 0 |
| 2016-09-15 | $11.52 | $11.52 | $11.52 | $11.52 | $9.20 | 0 |
| 2016-09-14 | $11.40 | $11.52 | $11.40 | $11.52 | $9.20 | 1,923 |
| 2016-09-13 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 0 |
| 2016-09-12 | $11.13 | $11.13 | $11.13 | $11.13 | $8.89 | 150 |
| 2016-09-09 | $11.91 | $11.91 | $11.91 | $11.91 | $9.51 | 0 |
| 2016-09-08 | $11.91 | $11.91 | $11.91 | $11.91 | $9.51 | 661 |
| 2016-09-07 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 0 |
| 2016-09-06 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 2,092 |
| 2016-09-02 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 0 |
| 2016-09-01 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 0 |
| 2016-08-31 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 0 |
| 2016-08-30 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 0 |
| 2016-08-29 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 0 |
| 2016-08-26 | $10.98 | $10.98 | $10.98 | $10.98 | $8.77 | 375 |
| 2016-08-25 | $10.83 | $10.83 | $10.83 | $10.83 | $8.65 | 4,577 |
| 2016-08-24 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 0 |
| 2016-08-23 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 0 |
| 2016-08-22 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 0 |
| 2016-08-19 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 0 |
| 2016-08-18 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 6,275 |
| 2016-08-17 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 0 |
| 2016-08-16 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 133 |
| 2016-08-15 | $10.84 | $10.84 | $10.84 | $10.84 | $8.66 | 1,000 |
| 2016-08-12 | $11.02 | $11.02 | $10.99 | $10.99 | $8.77 | 2,700 |
| 2016-08-11 | $10.73 | $10.73 | $10.73 | $10.73 | $8.57 | 0 |
| 2016-08-10 | $10.73 | $10.73 | $10.73 | $10.73 | $8.57 | 0 |
| 2016-08-09 | $10.73 | $10.73 | $10.73 | $10.73 | $8.57 | 0 |
| 2016-08-08 | $10.73 | $10.73 | $10.73 | $10.73 | $8.57 | 375 |
| 2016-08-05 | $10.88 | $10.88 | $10.88 | $10.88 | $8.69 | 317 |
| 2016-08-04 | $10.88 | $10.88 | $10.88 | $10.88 | $8.69 | 657 |
| 2016-08-03 | $10.63 | $10.63 | $10.63 | $10.63 | $8.49 | 0 |
| 2016-08-02 | $10.63 | $10.63 | $10.63 | $10.63 | $8.49 | 65 |
| 2016-08-01 | $10.63 | $10.63 | $10.63 | $10.63 | $8.49 | 996 |
| 2016-07-29 | $10.63 | $10.63 | $10.63 | $10.63 | $8.49 | 0 |
| 2016-07-28 | $10.63 | $10.63 | $10.63 | $10.63 | $8.49 | 200 |
| 2016-07-27 | $10.56 | $10.56 | $10.56 | $10.56 | $8.43 | 2,475 |
| 2016-07-26 | $10.84 | $10.84 | $10.84 | $10.84 | $8.66 | 1,525 |
| 2016-07-25 | $10.87 | $10.87 | $10.87 | $10.87 | $8.68 | 10,871 |
| 2016-07-22 | $10.87 | $10.87 | $10.87 | $10.87 | $8.68 | 0 |
| 2016-07-21 | $10.87 | $10.87 | $10.87 | $10.87 | $8.68 | 0 |
| 2016-07-20 | $10.87 | $10.87 | $10.87 | $10.87 | $8.68 | 62 |
| 2016-07-19 | $10.87 | $10.87 | $10.87 | $10.87 | $8.68 | 240 |
| 2016-07-18 | $11.24 | $11.24 | $11.24 | $11.24 | $8.97 | 0 |
| 2016-07-15 | $11.24 | $11.24 | $11.24 | $11.24 | $8.97 | 0 |
| 2016-07-14 | $11.24 | $11.24 | $11.24 | $11.24 | $8.97 | 97 |
| 2016-07-13 | $11.24 | $11.24 | $11.24 | $11.24 | $8.97 | 1,514 |
| 2016-07-12 | $10.50 | $10.50 | $10.50 | $10.50 | $8.38 | 110 |
| 2016-07-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.38 | 0 |
| 2016-07-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.38 | 1,216 |
| 2016-07-07 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 15 |
| 2016-07-06 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 0 |
| 2016-07-05 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 132 |
| 2016-07-01 | $10.61 | $10.61 | $10.61 | $10.61 | $8.47 | 595 |
| 2016-06-30 | $10.57 | $10.61 | $10.57 | $10.61 | $8.47 | 883 |
| 2016-06-29 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-28 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 500 |
| 2016-06-27 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-24 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-23 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-22 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-21 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 16,201 |
| 2016-06-20 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-17 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 2,000 |
| 2016-06-16 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-15 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-14 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-13 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-10 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-09 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 0 |
| 2016-06-08 | $11.76 | $11.76 | $11.76 | $11.76 | $9.39 | 2,650 |
| 2016-06-06 | $11.15 | $11.15 | $11.15 | $11.15 | $8.91 | 0 |
| 2016-06-03 | $11.15 | $11.15 | $11.15 | $11.15 | $8.91 | 0 |
| 2016-06-02 | $11.15 | $11.15 | $11.15 | $11.15 | $8.91 | 0 |
| 2016-05-26 | $11.15 | $11.15 | $11.15 | $11.15 | $8.91 | 11,524 |
| 2016-05-25 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 0 |
| 2016-05-24 | $10.90 | $10.90 | $10.90 | $10.90 | $8.70 | 155 |
| 2016-05-23 | $10.65 | $10.65 | $10.65 | $10.65 | $8.50 | 0 |
| 2016-05-20 | $10.65 | $10.65 | $10.65 | $10.65 | $8.50 | 0 |
| 2016-05-19 | $10.65 | $10.65 | $10.65 | $10.65 | $8.50 | 155 |
| 2016-05-18 | $11.17 | $11.17 | $11.17 | $11.17 | $8.92 | 141 |
| 2016-05-17 | $10.93 | $10.93 | $10.93 | $10.93 | $8.73 | 0 |
| 2016-05-16 | $10.93 | $10.93 | $10.93 | $10.93 | $8.73 | 0 |
| 2016-05-13 | $11.07 | $11.07 | $10.93 | $10.93 | $8.73 | 644 |
| 2016-05-12 | $11.17 | $11.22 | $11.17 | $11.22 | $8.96 | 6,100 |
| 2016-05-11 | $11.21 | $11.21 | $11.21 | $11.21 | $8.95 | 18,893 |
| 2016-05-10 | $11.21 | $11.21 | $11.21 | $11.21 | $8.95 | 4,015 |
| 2016-05-09 | $11.21 | $11.21 | $11.21 | $11.21 | $8.95 | 0 |
| 2016-05-06 | $11.21 | $11.21 | $11.21 | $11.21 | $8.95 | 0 |
| 2016-05-05 | $11.21 | $11.21 | $11.21 | $11.21 | $8.95 | 230 |
| 2016-05-04 | $11.49 | $11.49 | $11.49 | $11.49 | $9.17 | 163 |
| 2016-05-03 | $11.46 | $11.49 | $11.46 | $11.49 | $9.17 | 841 |
| 2016-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 1,267 |
| 2016-04-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.06 | 0 |
| 2016-04-28 | $11.45 | $11.45 | $11.35 | $11.35 | $9.06 | 2,481 |
| 2016-04-27 | $11.53 | $11.53 | $11.53 | $11.53 | $9.21 | 0 |
| 2016-04-26 | $11.53 | $11.53 | $11.53 | $11.53 | $9.21 | 4,306 |
| 2016-04-25 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-22 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-21 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-19 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-18 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-15 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-14 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-13 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 1,708 |
| 2016-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-07 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-04 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-04-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 1,036 |
| 2016-03-31 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-03-30 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-03-29 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-03-28 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-03-24 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 0 |
| 2016-03-23 | $10.10 | $10.10 | $10.10 | $10.10 | $8.06 | 1,075 |
| 2016-03-22 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 31 |
| 2016-03-21 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-18 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-17 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-16 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 6,500 |
| 2016-03-15 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-14 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 125 |
| 2016-03-11 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-10 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-09 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-08 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 4,525 |
| 2016-03-07 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-04 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-03 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-02 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 0 |
| 2016-03-01 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 1,368 |
| 2016-02-29 | $9.46 | $9.46 | $9.46 | $9.46 | $7.55 | 603 |
| 2016-02-26 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2016-02-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2016-02-24 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 0 |
| 2016-02-23 | $9.20 | $9.20 | $9.20 | $9.20 | $7.35 | 1,300 |
| 2016-02-22 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 0 |
| 2016-02-19 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 544 |
| 2016-02-18 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 3,110 |
| 2016-02-17 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 513 |
| 2016-02-16 | $9.14 | $9.14 | $9.14 | $9.14 | $7.30 | 0 |
| 2016-02-12 | $9.14 | $9.14 | $9.14 | $9.14 | $7.30 | 0 |
| 2016-02-11 | $9.22 | $9.22 | $9.14 | $9.14 | $7.30 | 615 |
| 2016-02-10 | $8.62 | $8.62 | $8.62 | $8.62 | $6.88 | 0 |
| 2016-02-09 | $8.80 | $8.80 | $8.62 | $8.62 | $6.88 | 5,131 |
| 2016-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 0 |
| 2016-02-05 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 0 |
| 2016-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 102 |
| 2016-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 0 |
| 2016-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 5,795 |
| 2016-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 0 |
| 2016-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 0 |
| 2016-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 4 |
| 2016-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 35 |
| 2016-01-26 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 220 |
| 2016-01-25 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 0 |
| 2016-01-22 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 115 |
| 2016-01-21 | $9.32 | $9.64 | $9.32 | $9.64 | $7.70 | 3,151 |
| 2016-01-20 | $9.27 | $9.31 | $9.11 | $9.25 | $7.39 | 29,737 |
| 2016-01-19 | $9.26 | $9.26 | $9.09 | $9.17 | $7.32 | 6,883 |
| 2016-01-15 | $9.40 | $9.40 | $9.40 | $9.40 | $7.51 | 1,000 |
| 2016-01-14 | $9.38 | $9.39 | $9.38 | $9.39 | $7.50 | 4,586 |
| 2016-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $8.18 | 0 |
| 2016-01-12 | $10.47 | $10.47 | $10.25 | $10.25 | $8.18 | 2,874 |
| 2016-01-11 | $10.04 | $10.04 | $10.04 | $10.04 | $8.02 | 0 |
| 2016-01-08 | $9.98 | $10.04 | $9.96 | $10.04 | $8.02 | 6,485 |
| 2016-01-07 | $10.03 | $10.03 | $10.03 | $10.03 | $8.01 | 66 |
| 2016-01-06 | $10.03 | $10.03 | $10.03 | $10.03 | $8.01 | 250 |
| 2016-01-05 | $10.86 | $10.86 | $10.86 | $10.86 | $8.67 | 0 |
| 2016-01-04 | $10.86 | $10.86 | $10.86 | $10.86 | $8.67 | 1,152 |
| 2015-12-31 | $10.86 | $10.86 | $10.86 | $10.86 | $8.67 | 0 |
| 2015-12-30 | $10.86 | $10.86 | $10.86 | $10.86 | $8.67 | 1,300 |
| 2015-12-29 | $10.70 | $10.70 | $10.70 | $10.70 | $8.54 | 1,393 |
| 2015-12-28 | $10.68 | $10.68 | $10.68 | $10.68 | $8.53 | 500 |
| 2015-12-24 | $10.42 | $10.42 | $10.42 | $10.42 | $8.32 | 0 |
| 2015-12-23 | $10.42 | $10.42 | $10.42 | $10.42 | $8.32 | 271 |
| 2015-12-22 | $10.36 | $10.38 | $10.27 | $10.27 | $8.20 | 9,551 |
| 2015-12-21 | $10.23 | $10.23 | $10.23 | $10.23 | $8.17 | 63 |
| 2015-12-18 | $10.23 | $10.23 | $10.23 | $10.23 | $8.17 | 0 |
| 2015-12-17 | $10.23 | $10.23 | $10.23 | $10.23 | $8.17 | 7,014 |
| 2015-12-16 | $10.29 | $10.29 | $10.23 | $10.23 | $8.17 | 7,014 |
| 2015-12-15 | $10.33 | $10.33 | $10.32 | $10.32 | $8.24 | 14,608 |
| 2015-12-14 | $11.10 | $11.10 | $11.10 | $11.10 | $8.86 | 0 |
| 2015-12-11 | $11.10 | $11.10 | $11.10 | $11.10 | $8.86 | 0 |
| 2015-12-10 | $11.10 | $11.10 | $11.10 | $11.10 | $8.86 | 30,428 |
| 2015-12-09 | $11.10 | $11.10 | $11.10 | $11.10 | $8.86 | 30,080 |
| 2015-12-08 | $11.10 | $11.10 | $11.10 | $11.10 | $8.86 | 3,999 |
| 2015-12-07 | $11.10 | $11.10 | $11.10 | $11.10 | $8.86 | 39,618 |
| 2015-12-04 | $10.86 | $11.10 | $10.83 | $11.10 | $8.86 | 39,618 |
| 2015-12-03 | $10.63 | $10.63 | $10.63 | $10.63 | $8.49 | 5,106 |
| 2015-12-02 | $10.63 | $10.90 | $10.63 | $10.63 | $8.49 | 5,106 |
| 2015-12-01 | $10.54 | $10.54 | $10.54 | $10.54 | $8.42 | 1,587 |
| 2015-11-30 | $10.54 | $10.54 | $10.54 | $10.54 | $8.42 | 0 |
| 2015-11-27 | $10.54 | $10.54 | $10.54 | $10.54 | $8.42 | 0 |
| 2015-11-25 | $10.54 | $10.54 | $10.54 | $10.54 | $8.42 | 0 |
| 2015-11-24 | $10.54 | $10.54 | $10.54 | $10.54 | $8.42 | 500 |
| 2015-11-23 | $10.85 | $10.85 | $10.85 | $10.85 | $8.66 | 0 |
| 2015-11-20 | $10.85 | $10.85 | $10.85 | $10.85 | $8.66 | 0 |
| 2015-11-19 | $10.85 | $10.85 | $10.85 | $10.85 | $8.66 | 375 |
| 2015-11-18 | $10.34 | $10.34 | $10.34 | $10.34 | $8.26 | 700 |
| 2015-11-11 | $10.34 | $10.34 | $10.34 | $10.34 | $8.26 | 500 |
| 2015-11-10 | $10.57 | $10.57 | $10.57 | $10.57 | $8.44 | 0 |
| 2015-11-09 | $10.57 | $10.57 | $10.57 | $10.57 | $8.44 | 0 |
| 2015-11-06 | $10.57 | $10.57 | $10.57 | $10.57 | $8.44 | 0 |
| 2015-11-05 | $10.57 | $10.57 | $10.57 | $10.57 | $8.44 | 2,000 |
| 2015-11-04 | $10.73 | $10.92 | $10.73 | $10.92 | $8.72 | 0 |
| 2015-11-03 | $10.73 | $10.92 | $10.73 | $10.92 | $8.72 | 0 |
| 2015-11-02 | $10.73 | $10.92 | $10.73 | $10.92 | $8.72 | 3,555 |
| 2015-10-30 | $10.50 | $10.50 | $10.50 | $10.50 | $8.38 | 14,869 |
| 2015-10-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.38 | 0 |
| 2015-10-28 | $10.50 | $10.50 | $10.50 | $10.50 | $8.38 | 10,000 |
| 2015-10-27 | $10.55 | $10.55 | $10.55 | $10.55 | $8.42 | 0 |
| 2015-10-26 | $10.55 | $10.55 | $10.55 | $10.55 | $8.42 | 100 |
| 2015-10-23 | $10.09 | $10.09 | $10.09 | $10.09 | $8.06 | 0 |
| 2015-10-22 | $10.09 | $10.09 | $10.09 | $10.09 | $8.06 | 1,344 |
| 2015-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $7.97 | 0 |
| 2015-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $7.97 | 0 |
| 2015-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $7.97 | 0 |
| 2015-10-16 | $9.98 | $9.98 | $9.98 | $9.98 | $7.97 | 0 |
| 2015-10-15 | $9.98 | $9.98 | $9.98 | $9.98 | $7.97 | 300 |
| 2015-10-14 | $9.38 | $9.38 | $9.38 | $9.38 | $7.49 | 0 |
| 2015-10-13 | $9.38 | $9.38 | $9.38 | $9.38 | $7.49 | 0 |
| 2015-10-12 | $9.38 | $9.38 | $9.38 | $9.38 | $7.49 | 0 |
| 2015-10-09 | $9.38 | $9.38 | $9.38 | $9.38 | $7.49 | 300 |
| 2015-10-08 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-10-07 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-10-06 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-10-05 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-10-02 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-10-01 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-09-30 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 0 |
| 2015-09-29 | $9.55 | $9.55 | $9.55 | $9.55 | $7.63 | 276 |
| 2015-09-28 | $9.17 | $9.17 | $9.17 | $9.17 | $7.32 | 600 |
| 2015-09-25 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 0 |
| 2015-09-24 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 0 |
| 2015-09-23 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 0 |
| 2015-09-22 | $9.28 | $9.28 | $9.28 | $9.28 | $7.41 | 287 |
| 2015-09-21 | $9.02 | $9.02 | $9.02 | $9.02 | $7.20 | 0 |
| 2015-09-18 | $9.02 | $9.02 | $9.02 | $9.02 | $7.20 | 0 |
| 2015-09-17 | $9.02 | $9.02 | $9.02 | $9.02 | $7.20 | 133 |
| 2015-09-16 | $9.09 | $9.19 | $9.00 | $9.19 | $7.34 | 4,309 |
| 2015-09-15 | $8.79 | $8.82 | $8.78 | $8.82 | $7.04 | 12,861 |
| 2015-09-14 | $8.77 | $8.77 | $8.77 | $8.77 | $7.00 | 0 |
| 2015-09-11 | $8.77 | $8.77 | $8.77 | $8.77 | $7.00 | 0 |
| 2015-09-10 | $8.77 | $8.77 | $8.77 | $8.77 | $7.00 | 371 |
| 2015-09-09 | $8.48 | $8.48 | $8.48 | $8.48 | $6.77 | 0 |
| 2015-09-08 | $8.48 | $8.48 | $8.48 | $8.48 | $6.77 | 1,101 |
| 2015-09-04 | $8.57 | $8.57 | $8.57 | $8.57 | $6.84 | 0 |
| 2015-09-03 | $8.57 | $8.57 | $8.57 | $8.57 | $6.84 | 0 |
| 2015-09-02 | $8.57 | $8.57 | $8.57 | $8.57 | $6.84 | 0 |
| 2015-09-01 | $8.57 | $8.57 | $8.57 | $8.57 | $6.84 | 850 |
| 2015-08-31 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-08-28 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-08-27 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-08-26 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-08-25 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-08-24 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 1,200 |
| 2015-08-21 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-20 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-19 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-18 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-17 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-14 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-13 | $8.94 | $8.94 | $8.94 | $8.94 | $7.14 | 1,277 |
| 2015-08-12 | $8.95 | $8.98 | $8.94 | $8.94 | $7.14 | 0 |
| 2015-08-11 | $8.95 | $8.98 | $8.94 | $8.94 | $7.14 | 20,100 |
| 2015-08-10 | $8.95 | $8.95 | $8.95 | $8.95 | $7.15 | 0 |
| 2015-08-07 | $8.95 | $8.95 | $8.95 | $8.95 | $7.15 | 0 |
| 2015-08-06 | $8.95 | $8.95 | $8.95 | $8.95 | $7.15 | 0 |
| 2015-08-05 | $8.95 | $8.95 | $8.95 | $8.95 | $7.15 | 0 |
| 2015-08-04 | $8.95 | $8.95 | $8.95 | $8.95 | $7.15 | 362 |
| 2015-08-03 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-31 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-30 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-29 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-28 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-27 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-24 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-23 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-22 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 0 |
| 2015-07-21 | $9.03 | $9.03 | $9.03 | $9.03 | $7.21 | 100 |
| 2015-07-20 | $8.99 | $8.99 | $8.99 | $8.99 | $7.18 | 10,400 |
| 2015-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $7.82 | 100 |
| 2015-07-16 | $8.48 | $8.48 | $8.48 | $8.48 | $6.77 | 0 |
| 2015-07-15 | $8.48 | $8.48 | $8.48 | $8.48 | $6.77 | 0 |
| 2015-07-14 | $8.48 | $8.48 | $8.48 | $8.48 | $6.77 | 600 |
| 2015-07-13 | $8.53 | $8.53 | $8.53 | $8.53 | $6.81 | 0 |
| 2015-07-10 | $8.53 | $8.53 | $8.53 | $8.53 | $6.81 | 0 |
| 2015-07-09 | $8.53 | $8.53 | $8.53 | $8.53 | $6.81 | 773 |
| 2015-07-08 | $8.26 | $8.26 | $8.26 | $8.26 | $6.60 | 0 |
| 2015-07-07 | $8.26 | $8.26 | $8.26 | $8.26 | $6.60 | 300 |
| 2015-07-06 | $9.10 | $9.10 | $9.10 | $9.10 | $7.27 | 0 |
| 2015-07-02 | $9.10 | $9.10 | $9.10 | $9.10 | $7.27 | 0 |
| 2015-07-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.27 | 498 |
| 2015-06-29 | $8.74 | $8.74 | $8.74 | $8.74 | $6.98 | 1,000 |
| 2015-06-26 | $8.80 | $8.80 | $8.80 | $8.80 | $7.03 | 0 |
| 2015-06-25 | $8.80 | $8.80 | $8.80 | $8.80 | $7.03 | 0 |
| 2015-06-24 | $8.80 | $8.80 | $8.80 | $8.80 | $7.03 | 0 |
| 2015-06-23 | $8.80 | $8.80 | $8.80 | $8.80 | $7.03 | 0 |
| 2015-06-22 | $8.80 | $8.80 | $8.80 | $8.80 | $7.03 | 2,995 |
| 2015-06-19 | $9.10 | $9.15 | $9.10 | $9.14 | $7.30 | 0 |
| 2015-06-18 | $9.10 | $9.15 | $9.10 | $9.14 | $7.30 | 0 |
| 2015-06-17 | $9.10 | $9.15 | $9.10 | $9.14 | $7.30 | 0 |
| 2015-06-16 | $9.10 | $9.15 | $9.10 | $9.14 | $7.30 | 5,990 |
| 2015-06-15 | $8.98 | $8.98 | $8.98 | $8.98 | $7.17 | 0 |
| 2015-06-12 | $8.98 | $8.98 | $8.98 | $8.98 | $7.17 | 0 |
| 2015-06-11 | $8.98 | $8.98 | $8.98 | $8.98 | $7.17 | 0 |
| 2015-06-10 | $8.98 | $8.98 | $8.98 | $8.98 | $7.17 | 11,000 |
| 2015-06-09 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-06-08 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-06-05 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-06-04 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-06-03 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-06-02 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-06-01 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-05-29 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 0 |
| 2015-05-28 | $9.57 | $9.57 | $9.57 | $9.57 | $7.64 | 826 |
| 2015-05-27 | $9.57 | $9.61 | $9.57 | $9.61 | $7.67 | 0 |
| 2015-05-26 | $9.57 | $9.61 | $9.57 | $9.61 | $7.67 | 3,400 |
| 2015-05-22 | $9.81 | $9.81 | $9.81 | $9.81 | $7.83 | 950 |
| 2015-05-21 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-20 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-19 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-18 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-15 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-14 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-13 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-12 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 0 |
| 2015-05-11 | $9.21 | $9.21 | $9.21 | $9.21 | $7.35 | 166 |
| 2015-05-08 | $9.53 | $9.53 | $9.53 | $9.53 | $7.61 | 0 |
| 2015-05-07 | $9.53 | $9.53 | $9.53 | $9.53 | $7.61 | 0 |
| 2015-05-06 | $9.53 | $9.53 | $9.53 | $9.53 | $7.61 | 12,100 |
| 2015-05-05 | $9.80 | $9.88 | $9.80 | $9.88 | $7.89 | 0 |
| 2015-05-04 | $9.80 | $9.88 | $9.80 | $9.88 | $7.89 | 0 |
| 2015-05-01 | $9.80 | $9.88 | $9.80 | $9.88 | $7.89 | 0 |
| 2015-04-30 | $9.80 | $9.88 | $9.80 | $9.88 | $7.89 | 0 |
| 2015-04-29 | $9.80 | $9.88 | $9.80 | $9.88 | $7.89 | 32,800 |
| 2015-04-28 | $9.50 | $9.50 | $9.50 | $9.50 | $7.59 | 0 |
| 2015-04-27 | $9.50 | $9.50 | $9.50 | $9.50 | $7.59 | 0 |
| 2015-04-24 | $9.50 | $9.50 | $9.50 | $9.50 | $7.59 | 20,000 |
| 2015-04-23 | $8.99 | $8.99 | $8.99 | $8.99 | $7.18 | 22,000 |
| 2015-04-22 | $9.00 | $9.00 | $8.95 | $8.95 | $7.15 | 12,991 |
| 2015-04-21 | $9.12 | $9.12 | $9.10 | $9.10 | $7.27 | 1,500 |
| 2015-04-20 | $9.33 | $9.38 | $9.33 | $9.38 | $7.49 | 0 |
| 2015-04-17 | $9.33 | $9.38 | $9.33 | $9.38 | $7.49 | 0 |
| 2015-04-16 | $9.33 | $9.38 | $9.33 | $9.38 | $7.49 | 743 |
| 2015-04-15 | $9.22 | $9.22 | $9.22 | $9.22 | $7.36 | 178 |
| 2015-04-14 | $8.66 | $8.66 | $8.66 | $8.66 | $6.91 | 0 |
| 2015-04-13 | $8.66 | $8.66 | $8.66 | $8.66 | $6.91 | 0 |
| 2015-04-10 | $8.66 | $8.66 | $8.66 | $8.66 | $6.91 | 0 |
| 2015-04-09 | $8.66 | $8.66 | $8.66 | $8.66 | $6.91 | 7,343 |
| 2015-04-08 | $8.57 | $8.57 | $8.57 | $8.57 | $6.84 | 0 |
| 2015-04-07 | $8.57 | $8.57 | $8.57 | $8.57 | $6.84 | 674 |
| 2015-04-06 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-04-02 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-04-01 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-03-31 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-03-30 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-03-27 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-03-26 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-03-25 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 0 |
| 2015-03-24 | $8.81 | $8.85 | $8.81 | $8.85 | $7.07 | 2,600 |
| 2015-03-23 | $8.33 | $8.37 | $8.33 | $8.37 | $6.68 | 0 |
| 2015-03-20 | $8.33 | $8.37 | $8.33 | $8.37 | $6.68 | 0 |
| 2015-03-19 | $8.33 | $8.37 | $8.33 | $8.37 | $6.68 | 0 |
| 2015-03-18 | $8.33 | $8.37 | $8.33 | $8.37 | $6.68 | 0 |
| 2015-03-17 | $8.33 | $8.37 | $8.33 | $8.37 | $6.68 | 0 |
| 2015-03-16 | $8.33 | $8.37 | $8.33 | $8.37 | $6.68 | 1,150 |
| 2015-03-13 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-03-12 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 0 |
| 2015-03-11 | $8.31 | $8.31 | $8.31 | $8.31 | $6.64 | 400 |
| 2015-03-10 | $8.89 | $8.89 | $8.89 | $8.89 | $7.10 | 0 |
Tomra Systems ASA (TMRAF) News Headlines
Recent Tomra Systems ASA (TMRAF) News
Similar Companies to Tomra Systems ASA (TMRAF) 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 | -- | -- | -- |