Tomra Systems ASA (TMRAY) Exchange: PINK
Data as of May 3, 2024
$13.73 ($0.00) 0.00%
Tomra Systems ASA - Daily Information
Click for more stock information on Tomra Systems ASA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.73 |
| Previous Close | $13.73 |
| High | $13.73 |
| Low | $13.73 |
| Adjusted Open | $13.73 |
| Previous Adjusted Close | $13.73 |
| Adjusted High | $13.73 |
| Adjusted Low | $13.73 |
About Tomra Systems ASA (TMRAY)
Tomra Systems ASA (TOMRA) is a Norway-based company that produces sensor-based solutions for optimal resource productivity. The Company operates within two business segments: Collection Solutions, which offers reverse vending solutions, pick-up, transportation and processing of empty beverage containers, and Sorting Solutions, which provides optical sorting systems. The Company's principal product groups include reverse vending systems, sensor-based sorting solutions, compaction and baling solutions, ore and mineral sorting solutions, as well as processing solutions for the food industry. As of December 31, 2011, the Company was active in over 50 countries around the world thorugh such subsidiaries, as Tomra Europe AS, Tomra Butikksystemer AS, Retail Services GmbH, Tomra Sorting Solutions Sro and Odenberg Engineering Ltd, among others. As of May 21, 2012, the Company's largest shareholder was Investment AB Latour, which held 15.5% shares.
Invest in Tomra Systems ASA (TMRAY)
Historical Stock Data for Tomra Systems ASA (TMRAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2024-04-11 | $13.65 | $13.73 | $13.65 | $13.73 | $13.73 | 412 |
| 2024-04-10 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 120 |
| 2024-04-09 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 30 |
| 2024-04-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 9 |
| 2024-04-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 331 |
| 2024-04-04 | $14.61 | $14.61 | $14.51 | $14.54 | $14.54 | 513 |
| 2024-04-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 6,428 |
| 2024-04-02 | $15.31 | $15.31 | $15.07 | $15.07 | $15.07 | 6,428 |
| 2024-04-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 311 |
| 2024-03-28 | $15.65 | $16.54 | $15.65 | $16.54 | $16.54 | 1,930 |
| 2024-03-27 | $15.70 | $15.70 | $15.52 | $15.58 | $15.58 | 3,436 |
| 2024-03-26 | $15.82 | $15.90 | $15.82 | $15.90 | $15.90 | 318 |
| 2024-03-25 | $15.67 | $15.72 | $15.67 | $15.70 | $15.70 | 6,611 |
| 2024-03-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-03-21 | $15.07 | $15.20 | $14.97 | $14.97 | $14.97 | 14,054 |
| 2024-03-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 253 |
| 2024-03-19 | $14.60 | $14.62 | $14.60 | $14.60 | $14.60 | 1,041 |
| 2024-03-18 | $14.54 | $14.55 | $14.53 | $14.55 | $14.55 | 1,560 |
| 2024-03-15 | $15.04 | $15.05 | $15.04 | $15.05 | $15.05 | 312 |
| 2024-03-14 | $15.19 | $15.20 | $15.18 | $15.20 | $15.20 | 445 |
| 2024-03-13 | $15.00 | $15.36 | $15.00 | $15.36 | $15.36 | 2,950 |
| 2024-03-12 | $14.55 | $14.55 | $14.51 | $14.51 | $14.51 | 689 |
| 2024-03-11 | $14.40 | $14.40 | $13.93 | $13.93 | $13.93 | 1,756 |
| 2024-03-08 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 390 |
| 2024-03-07 | $13.87 | $14.32 | $13.87 | $14.32 | $14.32 | 1,755 |
| 2024-03-06 | $13.10 | $13.10 | $12.95 | $13.08 | $13.08 | 2,810 |
| 2024-03-05 | $13.64 | $13.80 | $13.64 | $13.65 | $13.65 | 6,241 |
| 2024-03-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 880 |
| 2024-03-01 | $12.72 | $12.72 | $12.45 | $12.49 | $12.49 | 6,259 |
| 2024-02-29 | $13.33 | $13.33 | $13.29 | $13.29 | $13.29 | 321 |
| 2024-02-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 11,130 |
| 2024-02-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 100 |
| 2024-02-26 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 123 |
| 2024-02-23 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 33 |
| 2024-02-22 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 138 |
| 2024-02-21 | $13.65 | $13.65 | $13.62 | $13.62 | $13.62 | 1,236 |
| 2024-02-20 | $12.99 | $13.01 | $12.85 | $13.01 | $13.01 | 2,752 |
| 2024-02-16 | $12.61 | $12.61 | $12.37 | $12.45 | $12.45 | 18,907 |
| 2024-02-15 | $12.23 | $12.46 | $12.05 | $12.32 | $12.32 | 18,157 |
| 2024-02-14 | $9.59 | $9.69 | $9.58 | $9.69 | $9.69 | 1,446 |
| 2024-02-13 | $9.42 | $9.42 | $9.11 | $9.19 | $9.19 | 2,817 |
| 2024-02-12 | $9.81 | $9.81 | $9.71 | $9.71 | $9.71 | 407 |
| 2024-02-09 | $9.90 | $9.90 | $9.78 | $9.78 | $9.78 | 5,402 |
| 2024-02-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 59 |
| 2024-02-07 | $9.52 | $9.65 | $9.52 | $9.65 | $9.65 | 393 |
| 2024-02-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 325 |
| 2024-02-05 | $9.59 | $9.59 | $9.43 | $9.43 | $9.43 | 947 |
| 2024-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 49 |
| 2024-02-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 80 |
| 2024-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,464 |
| 2024-01-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 112 |
| 2024-01-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,030 |
| 2024-01-26 | $10.50 | $10.50 | $10.39 | $10.39 | $10.39 | 2,695 |
| 2024-01-25 | $10.10 | $10.10 | $9.99 | $9.99 | $9.99 | 577 |
| 2024-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 296 |
| 2024-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 233 |
| 2024-01-22 | $9.98 | $10.17 | $9.98 | $10.17 | $10.17 | 360 |
| 2024-01-19 | $9.59 | $9.60 | $9.59 | $9.60 | $9.60 | 763 |
| 2024-01-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 169 |
| 2024-01-17 | $10.41 | $10.77 | $10.41 | $10.77 | $10.77 | 542 |
| 2024-01-16 | $10.84 | $10.84 | $10.78 | $10.84 | $10.84 | 1,123 |
| 2024-01-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 125 |
| 2024-01-11 | $11.30 | $11.30 | $11.02 | $11.02 | $11.02 | 1,260 |
| 2024-01-10 | $11.25 | $11.25 | $11.11 | $11.11 | $11.11 | 364 |
| 2024-01-09 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 532 |
| 2024-01-08 | $11.15 | $11.17 | $11.08 | $11.16 | $11.16 | 3,453 |
| 2024-01-05 | $11.33 | $11.33 | $11.11 | $11.11 | $11.11 | 1,034 |
| 2024-01-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 59 |
| 2024-01-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 132 |
| 2024-01-02 | $11.70 | $11.70 | $11.33 | $11.59 | $11.59 | 754 |
| 2023-12-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 570 |
| 2023-12-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2,231 |
| 2023-12-27 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 539 |
| 2023-12-26 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 266 |
| 2023-12-22 | $11.88 | $11.88 | $11.65 | $11.65 | $11.65 | 1,113 |
| 2023-12-21 | $11.75 | $11.75 | $11.74 | $11.74 | $11.74 | 1,216 |
| 2023-12-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 5 |
| 2023-12-19 | $12.00 | $12.04 | $11.75 | $11.76 | $11.76 | 3,067 |
| 2023-12-18 | $12.18 | $12.18 | $12.00 | $12.00 | $12.00 | 8,314 |
| 2023-12-15 | $11.74 | $11.80 | $11.74 | $11.80 | $11.80 | 585 |
| 2023-12-14 | $11.40 | $11.75 | $11.40 | $11.75 | $11.75 | 1,259 |
| 2023-12-13 | $10.42 | $10.70 | $10.42 | $10.58 | $10.58 | 3,663 |
| 2023-12-12 | $10.34 | $10.38 | $10.34 | $10.38 | $10.38 | 363 |
| 2023-12-11 | $10.77 | $10.95 | $10.77 | $10.95 | $10.95 | 1,206 |
| 2023-12-08 | $10.68 | $10.96 | $10.68 | $10.80 | $10.80 | 5,506 |
| 2023-12-07 | $10.90 | $10.96 | $10.82 | $10.85 | $10.85 | 3,644 |
| 2023-12-06 | $10.69 | $10.93 | $10.52 | $10.79 | $10.79 | 1,315 |
| 2023-12-05 | $10.40 | $10.40 | $10.32 | $10.32 | $10.32 | 743 |
| 2023-12-04 | $10.20 | $10.36 | $10.20 | $10.36 | $10.36 | 305 |
| 2023-12-01 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 596 |
| 2023-11-30 | $9.95 | $9.95 | $9.84 | $9.94 | $9.94 | 1,722 |
| 2023-11-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 100 |
| 2023-11-28 | $9.40 | $9.63 | $9.40 | $9.41 | $9.41 | 2,957 |
| 2023-11-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 107 |
| 2023-11-24 | $9.45 | $9.46 | $9.45 | $9.46 | $9.46 | 398 |
| 2023-11-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 173 |
| 2023-11-21 | $9.67 | $9.67 | $9.57 | $9.60 | $9.60 | 6,239 |
| 2023-11-20 | $9.80 | $9.97 | $9.70 | $9.97 | $9.97 | 1,734 |
| 2023-11-17 | $9.91 | $9.91 | $9.44 | $9.44 | $9.44 | 3,000 |
| 2023-11-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 254 |
| 2023-11-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 306 |
| 2023-11-14 | $9.34 | $9.46 | $9.34 | $9.46 | $9.46 | 4,389 |
| 2023-11-13 | $8.58 | $8.59 | $8.58 | $8.59 | $8.59 | 1,171 |
| 2023-11-10 | $8.65 | $8.79 | $8.65 | $8.79 | $8.79 | 3,656 |
| 2023-11-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 119 |
| 2023-11-08 | $8.38 | $8.62 | $8.38 | $8.62 | $8.62 | 461 |
| 2023-11-07 | $8.03 | $8.23 | $8.03 | $8.23 | $8.23 | 3,074 |
| 2023-11-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 209 |
| 2023-11-03 | $8.28 | $8.41 | $8.23 | $8.36 | $8.36 | 4,424 |
| 2023-11-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 838 |
| 2023-11-01 | $7.86 | $7.86 | $7.69 | $7.74 | $7.74 | 21,400 |
| 2023-10-31 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 651 |
| 2023-10-30 | $7.81 | $7.81 | $7.79 | $7.79 | $7.79 | 1,649 |
| 2023-10-27 | $7.80 | $7.80 | $7.66 | $7.66 | $7.66 | 811 |
| 2023-10-26 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 78 |
| 2023-10-25 | $7.45 | $7.45 | $7.32 | $7.32 | $7.32 | 886 |
| 2023-10-24 | $7.75 | $7.75 | $7.72 | $7.72 | $7.72 | 1,239 |
| 2023-10-23 | $7.68 | $7.77 | $7.66 | $7.77 | $7.77 | 4,364 |
| 2023-10-20 | $7.95 | $7.98 | $7.74 | $7.74 | $7.74 | 8,797 |
| 2023-10-19 | $10.01 | $10.04 | $9.99 | $9.99 | $9.99 | 1,396 |
| 2023-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 136 |
| 2023-10-17 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 1,063 |
| 2023-10-16 | $10.14 | $10.20 | $10.11 | $10.11 | $10.11 | 1,841 |
| 2023-10-13 | $10.32 | $10.32 | $10.15 | $10.19 | $10.19 | 1,451 |
| 2023-10-12 | $10.78 | $10.87 | $10.78 | $10.87 | $10.87 | 934 |
| 2023-10-11 | $10.97 | $11.10 | $10.97 | $10.97 | $10.97 | 4,880 |
| 2023-10-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 475 |
| 2023-10-09 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 1,431 |
| 2023-10-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 2,155 |
| 2023-10-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 774 |
| 2023-10-04 | $10.42 | $10.42 | $10.32 | $10.32 | $10.32 | 475 |
| 2023-10-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 88 |
| 2023-10-02 | $10.98 | $10.98 | $10.84 | $10.91 | $10.91 | 42,031 |
| 2023-09-29 | $11.57 | $11.57 | $11.47 | $11.47 | $11.47 | 618 |
| 2023-09-28 | $11.46 | $11.47 | $11.36 | $11.47 | $11.47 | 872 |
| 2023-09-27 | $11.45 | $11.45 | $11.37 | $11.37 | $11.37 | 532 |
| 2023-09-26 | $11.56 | $11.56 | $11.42 | $11.42 | $11.42 | 5,217 |
| 2023-09-25 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 364 |
| 2023-09-22 | $11.97 | $12.11 | $11.97 | $12.11 | $12.11 | 910 |
| 2023-09-21 | $12.05 | $12.05 | $11.96 | $11.96 | $11.96 | 1,171 |
| 2023-09-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 217 |
| 2023-09-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 667 |
| 2023-09-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 613 |
| 2023-09-15 | $12.58 | $12.65 | $12.58 | $12.64 | $12.64 | 2,358 |
| 2023-09-14 | $12.14 | $12.22 | $12.07 | $12.22 | $12.22 | 1,125 |
| 2023-09-13 | $12.14 | $12.27 | $12.14 | $12.27 | $12.27 | 625 |
| 2023-09-12 | $12.26 | $12.36 | $12.26 | $12.26 | $12.26 | 2,202 |
| 2023-09-11 | $12.42 | $12.71 | $12.42 | $12.71 | $12.71 | 558 |
| 2023-09-08 | $12.55 | $12.67 | $12.55 | $12.67 | $12.67 | 972 |
| 2023-09-07 | $12.63 | $12.63 | $12.50 | $12.50 | $12.50 | 1,758 |
| 2023-09-06 | $12.69 | $12.80 | $12.69 | $12.74 | $12.74 | 1,082 |
| 2023-09-05 | $13.05 | $13.05 | $12.87 | $12.87 | $12.87 | 1,606 |
| 2023-09-01 | $13.26 | $13.41 | $13.26 | $13.40 | $13.40 | 754 |
| 2023-08-31 | $13.60 | $13.80 | $13.60 | $13.80 | $13.80 | 2,074 |
| 2023-08-30 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 228 |
| 2023-08-29 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 203 |
| 2023-08-28 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 224 |
| 2023-08-25 | $13.00 | $13.00 | $12.84 | $12.84 | $12.84 | 7,119 |
| 2023-08-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 406 |
| 2023-08-23 | $12.93 | $12.93 | $12.80 | $12.80 | $12.80 | 1,193 |
| 2023-08-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 401 |
| 2023-08-21 | $13.46 | $13.48 | $13.46 | $13.48 | $13.48 | 3,028 |
| 2023-08-18 | $13.68 | $13.68 | $13.59 | $13.62 | $13.62 | 9,972 |
| 2023-08-17 | $14.11 | $14.11 | $13.73 | $13.74 | $13.74 | 2,168 |
| 2023-08-16 | $14.06 | $14.12 | $14.01 | $14.01 | $14.01 | 3,105 |
| 2023-08-15 | $14.16 | $14.29 | $14.16 | $14.29 | $14.29 | 306 |
| 2023-08-14 | $14.46 | $14.46 | $14.45 | $14.45 | $14.45 | 944 |
| 2023-08-11 | $14.67 | $14.68 | $14.56 | $14.63 | $14.63 | 2,311 |
| 2023-08-10 | $15.24 | $15.32 | $15.24 | $15.32 | $15.32 | 942 |
| 2023-08-09 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 324 |
| 2023-08-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 183 |
| 2023-08-07 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 1,709 |
| 2023-08-04 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 2,040 |
| 2023-08-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 499 |
| 2023-08-02 | $14.98 | $14.98 | $14.74 | $14.74 | $14.74 | 933 |
| 2023-08-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 687 |
| 2023-07-31 | $15.40 | $15.54 | $15.40 | $15.54 | $15.54 | 1,272 |
| 2023-07-28 | $15.45 | $15.49 | $15.40 | $15.49 | $15.49 | 1,832 |
| 2023-07-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 213 |
| 2023-07-26 | $16.05 | $16.06 | $16.05 | $16.06 | $16.06 | 786 |
| 2023-07-25 | $16.20 | $16.20 | $16.07 | $16.07 | $16.07 | 398 |
| 2023-07-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 500 |
| 2023-07-21 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-07-20 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 401 |
| 2023-07-19 | $16.21 | $16.21 | $16.17 | $16.17 | $16.17 | 1,175 |
| 2023-07-18 | $15.94 | $15.96 | $15.93 | $15.95 | $15.95 | 1,096 |
| 2023-07-17 | $15.26 | $15.38 | $15.25 | $15.25 | $15.25 | 2,188 |
| 2023-07-14 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 222 |
| 2023-07-13 | $16.32 | $16.59 | $16.32 | $16.59 | $16.59 | 644 |
| 2023-07-12 | $16.78 | $16.78 | $16.55 | $16.55 | $16.55 | 109,303 |
| 2023-07-11 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 944 |
| 2023-07-10 | $15.21 | $15.21 | $14.87 | $15.19 | $15.19 | 2,076 |
| 2023-07-07 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 2,318 |
| 2023-07-06 | $16.00 | $16.00 | $15.51 | $15.71 | $15.71 | 1,553 |
| 2023-07-05 | $16.60 | $16.60 | $16.27 | $16.43 | $16.43 | 2,343 |
| 2023-07-03 | $16.24 | $16.24 | $16.17 | $16.17 | $16.17 | 736 |
| 2023-06-30 | $16.09 | $16.09 | $15.94 | $15.94 | $15.94 | 450 |
| 2023-06-29 | $16.32 | $16.44 | $16.24 | $16.44 | $16.44 | 829 |
| 2023-06-28 | $15.99 | $16.40 | $15.99 | $16.28 | $16.28 | 1,688 |
| 2023-06-27 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 2,640 |
| 2023-06-26 | $16.11 | $16.43 | $16.10 | $16.24 | $16.24 | 1,337 |
| 2023-06-23 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 451 |
| 2023-06-22 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 118 |
| 2023-06-21 | $16.23 | $16.23 | $16.22 | $16.22 | $16.22 | 1,219 |
| 2023-06-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 146 |
| 2023-06-16 | $16.86 | $16.86 | $16.85 | $16.85 | $16.85 | 436 |
| 2023-06-15 | $16.13 | $16.58 | $16.13 | $16.58 | $16.58 | 1,686 |
| 2023-06-14 | $16.20 | $16.37 | $16.07 | $16.07 | $16.07 | 2,638 |
| 2023-06-13 | $15.97 | $16.29 | $15.97 | $16.10 | $16.10 | 15,154 |
| 2023-06-12 | $15.01 | $15.44 | $15.01 | $15.44 | $15.44 | 5,810 |
| 2023-06-09 | $15.34 | $15.57 | $15.34 | $15.50 | $15.50 | 48,687 |
| 2023-06-08 | $15.31 | $15.55 | $15.31 | $15.34 | $15.34 | 3,917 |
| 2023-06-07 | $15.42 | $15.64 | $15.42 | $15.54 | $15.54 | 1,841 |
| 2023-06-06 | $15.57 | $15.72 | $15.57 | $15.72 | $15.72 | 2,151 |
| 2023-06-05 | $15.90 | $15.93 | $15.76 | $15.76 | $15.76 | 2,099 |
| 2023-06-02 | $16.20 | $16.33 | $16.20 | $16.29 | $16.29 | 1,749 |
| 2023-06-01 | $15.82 | $15.85 | $15.82 | $15.83 | $15.83 | 1,277 |
| 2023-05-31 | $15.85 | $15.89 | $15.85 | $15.89 | $15.89 | 1,591 |
| 2023-05-30 | $15.31 | $15.41 | $15.18 | $15.20 | $15.20 | 4,538 |
| 2023-05-26 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 160 |
| 2023-05-25 | $15.22 | $15.24 | $15.03 | $15.24 | $15.24 | 2,747 |
| 2023-05-24 | $15.06 | $15.18 | $15.06 | $15.18 | $15.18 | 510 |
| 2023-05-23 | $15.33 | $15.35 | $15.33 | $15.35 | $15.35 | 412 |
| 2023-05-22 | $15.49 | $15.58 | $15.34 | $15.34 | $15.34 | 689 |
| 2023-05-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 175 |
| 2023-05-18 | $15.63 | $15.68 | $15.63 | $15.68 | $15.68 | 801 |
| 2023-05-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 312 |
| 2023-05-16 | $15.63 | $15.81 | $15.63 | $15.81 | $15.81 | 943 |
| 2023-05-15 | $16.07 | $16.12 | $15.93 | $16.12 | $16.12 | 1,937 |
| 2023-05-12 | $15.93 | $16.05 | $15.93 | $16.02 | $16.02 | 1,192 |
| 2023-05-11 | $15.76 | $15.93 | $15.76 | $15.93 | $15.93 | 699 |
| 2023-05-10 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,409 |
| 2023-05-09 | $15.54 | $15.72 | $15.54 | $15.65 | $15.65 | 1,455 |
| 2023-05-08 | $16.20 | $16.25 | $16.20 | $16.25 | $16.25 | 800 |
| 2023-05-05 | $15.73 | $15.76 | $15.73 | $15.75 | $15.75 | 2,605 |
| 2023-05-04 | $15.56 | $15.56 | $15.53 | $15.53 | $15.53 | 1,980 |
| 2023-05-03 | $15.61 | $15.61 | $15.45 | $15.45 | $15.45 | 391 |
| 2023-05-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 222 |
| 2023-05-01 | $15.35 | $15.35 | $15.18 | $15.18 | $15.18 | 932 |
| 2023-04-28 | $15.46 | $15.65 | $15.37 | $15.37 | $15.37 | 2,132 |
| 2023-04-27 | $15.16 | $15.23 | $15.05 | $15.05 | $15.05 | 926 |
| 2023-04-26 | $14.95 | $15.07 | $14.95 | $15.00 | $15.00 | 2,116 |
| 2023-04-25 | $15.26 | $15.26 | $15.13 | $15.13 | $15.13 | 581 |
| 2023-04-24 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 390 |
| 2023-04-21 | $15.51 | $15.55 | $15.36 | $15.36 | $15.36 | 694 |
| 2023-04-20 | $15.37 | $15.49 | $15.37 | $15.49 | $15.49 | 736 |
| 2023-04-19 | $15.50 | $15.50 | $15.45 | $15.47 | $15.47 | 2,446 |
| 2023-04-18 | $16.56 | $16.56 | $16.45 | $16.56 | $16.56 | 2,529 |
| 2023-04-17 | $16.41 | $16.41 | $16.20 | $16.35 | $16.35 | 5,928 |
| 2023-04-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 386 |
| 2023-04-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 114 |
| 2023-04-12 | $16.52 | $16.52 | $16.45 | $16.45 | $16.45 | 515 |
| 2023-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 681 |
| 2023-04-10 | $16.10 | $16.11 | $16.10 | $16.11 | $16.11 | 616 |
| 2023-04-06 | $16.15 | $16.15 | $16.13 | $16.13 | $16.13 | 751 |
| 2023-04-05 | $15.79 | $16.07 | $15.79 | $16.07 | $16.07 | 2,930 |
| 2023-04-04 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 303 |
| 2023-04-03 | $16.66 | $16.66 | $16.46 | $16.46 | $16.46 | 2,333 |
| 2023-03-31 | $16.83 | $16.83 | $16.78 | $16.78 | $16.78 | 1,626 |
| 2023-03-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 50 |
| 2023-03-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 152 |
| 2023-03-28 | $16.16 | $16.29 | $16.16 | $16.23 | $16.23 | 547 |
| 2023-03-27 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 673 |
| 2023-03-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 529 |
| 2023-03-23 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 241 |
| 2023-03-22 | $15.40 | $15.58 | $15.40 | $15.51 | $15.51 | 2,768 |
| 2023-03-21 | $15.76 | $15.76 | $15.52 | $15.58 | $15.58 | 4,650 |
| 2023-03-20 | $14.92 | $15.43 | $14.92 | $15.43 | $15.43 | 1,825 |
| 2023-03-17 | $14.89 | $14.94 | $14.72 | $14.94 | $14.94 | 1,272 |
| 2023-03-16 | $14.99 | $15.34 | $14.99 | $15.32 | $15.32 | 11,578 |
| 2023-03-15 | $14.61 | $14.85 | $14.61 | $14.82 | $14.82 | 2,604 |
| 2023-03-14 | $15.23 | $15.32 | $15.23 | $15.32 | $15.32 | 9,084 |
| 2023-03-13 | $14.86 | $14.86 | $14.66 | $14.69 | $14.69 | 5,106 |
| 2023-03-10 | $15.00 | $15.09 | $14.90 | $14.94 | $14.94 | 6,262 |
| 2023-03-09 | $15.34 | $15.35 | $15.14 | $15.14 | $15.14 | 2,910 |
| 2023-03-08 | $15.25 | $15.25 | $15.05 | $15.05 | $15.05 | 15,005 |
| 2023-03-07 | $15.80 | $15.81 | $15.44 | $15.44 | $15.44 | 2,786 |
| 2023-03-06 | $16.11 | $16.22 | $16.04 | $16.04 | $16.04 | 3,511 |
| 2023-03-03 | $16.21 | $16.28 | $16.04 | $16.24 | $16.24 | 10,445 |
| 2023-03-02 | $15.73 | $15.80 | $15.65 | $15.80 | $15.80 | 8,723 |
| 2023-03-01 | $15.93 | $15.93 | $15.70 | $15.70 | $15.70 | 1,254 |
| 2023-02-28 | $15.88 | $16.00 | $15.88 | $15.95 | $15.95 | 1,478 |
| 2023-02-27 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 4,261 |
| 2023-02-24 | $16.74 | $16.76 | $16.69 | $16.69 | $16.69 | 4,396 |
| 2023-02-23 | $17.44 | $17.54 | $17.40 | $17.54 | $17.54 | 3,880 |
| 2023-02-22 | $17.54 | $17.54 | $17.21 | $17.21 | $17.21 | 1,499 |
| 2023-02-21 | $17.83 | $17.83 | $17.61 | $17.61 | $17.61 | 3,602 |
| 2023-02-17 | $17.77 | $17.79 | $17.77 | $17.79 | $17.79 | 888 |
| 2023-02-16 | $17.93 | $18.09 | $17.93 | $18.09 | $18.09 | 2,609 |
| 2023-02-15 | $17.94 | $18.01 | $17.94 | $18.01 | $18.01 | 889 |
| 2023-02-14 | $17.71 | $17.78 | $17.71 | $17.78 | $17.78 | 759 |
| 2023-02-13 | $17.69 | $17.79 | $17.69 | $17.75 | $17.75 | 4,754 |
| 2023-02-10 | $17.21 | $17.30 | $17.13 | $17.22 | $17.22 | 1,085 |
| 2023-02-09 | $17.11 | $17.19 | $17.01 | $17.01 | $17.01 | 3,893 |
| 2023-02-08 | $16.91 | $16.91 | $16.72 | $16.74 | $16.74 | 2,630 |
| 2023-02-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 245 |
| 2023-02-06 | $16.98 | $16.98 | $16.81 | $16.90 | $16.90 | 9,744 |
| 2023-02-03 | $17.08 | $17.31 | $17.06 | $17.14 | $17.14 | 4,287 |
| 2023-02-02 | $17.75 | $17.75 | $17.47 | $17.59 | $17.59 | 9,151 |
| 2023-02-01 | $17.63 | $17.69 | $17.29 | $17.69 | $17.69 | 4,469 |
| 2023-01-31 | $17.45 | $17.57 | $17.45 | $17.50 | $17.50 | 16,649 |
| 2023-01-30 | $18.44 | $18.54 | $18.26 | $18.26 | $18.26 | 6,257 |
| 2023-01-27 | $18.58 | $18.89 | $18.58 | $18.66 | $18.66 | 1,309 |
| 2023-01-26 | $18.99 | $18.99 | $18.45 | $18.57 | $18.57 | 3,828 |
| 2023-01-25 | $18.34 | $18.38 | $18.32 | $18.32 | $18.32 | 4,477 |
| 2023-01-24 | $18.80 | $18.80 | $18.52 | $18.59 | $18.59 | 4,867 |
| 2023-01-23 | $18.74 | $18.79 | $18.67 | $18.74 | $18.74 | 5,304 |
| 2023-01-20 | $18.55 | $18.63 | $18.55 | $18.59 | $18.59 | 1,668 |
| 2023-01-19 | $18.70 | $18.81 | $18.70 | $18.81 | $18.81 | 2,225 |
| 2023-01-18 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 138 |
| 2023-01-17 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 1,677 |
| 2023-01-13 | $18.91 | $18.99 | $18.91 | $18.99 | $18.99 | 858 |
| 2023-01-12 | $18.80 | $18.84 | $18.80 | $18.84 | $18.84 | 582 |
| 2023-01-11 | $18.81 | $18.93 | $18.81 | $18.93 | $18.93 | 1,720 |
| 2023-01-10 | $18.33 | $18.50 | $18.33 | $18.50 | $18.50 | 989 |
| 2023-01-09 | $18.29 | $18.71 | $18.29 | $18.52 | $18.52 | 1,940 |
| 2023-01-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1,346 |
| 2023-01-05 | $16.22 | $16.37 | $16.22 | $16.34 | $16.34 | 2,212 |
| 2023-01-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 793 |
| 2023-01-03 | $17.01 | $17.01 | $16.73 | $16.87 | $16.87 | 2,116 |
| 2022-12-30 | $16.85 | $16.87 | $16.74 | $16.83 | $16.83 | 2,526 |
| 2022-12-29 | $16.79 | $17.08 | $16.79 | $16.89 | $16.89 | 4,228 |
| 2022-12-28 | $16.78 | $17.08 | $16.51 | $16.51 | $16.51 | 7,461 |
| 2022-12-27 | $16.76 | $16.96 | $16.66 | $16.66 | $16.66 | 6,423 |
| 2022-12-23 | $16.72 | $16.80 | $16.59 | $16.59 | $16.59 | 1,028 |
| 2022-12-22 | $17.00 | $17.00 | $16.56 | $16.73 | $16.73 | 4,477 |
| 2022-12-21 | $17.96 | $18.13 | $17.96 | $18.11 | $18.11 | 1,954 |
| 2022-12-20 | $18.01 | $18.06 | $17.92 | $18.06 | $18.06 | 3,370 |
| 2022-12-19 | $18.38 | $18.59 | $18.22 | $18.22 | $18.22 | 5,124 |
| 2022-12-16 | $18.61 | $18.69 | $18.44 | $18.61 | $18.61 | 9,513 |
| 2022-12-15 | $19.51 | $19.51 | $19.09 | $19.15 | $19.15 | 7,026 |
| 2022-12-14 | $20.00 | $20.39 | $20.00 | $20.25 | $20.25 | 2,812 |
| 2022-12-13 | $20.57 | $20.77 | $20.53 | $20.65 | $20.65 | 6,296 |
| 2022-12-12 | $19.61 | $19.83 | $19.61 | $19.73 | $19.73 | 6,973 |
| 2022-12-09 | $20.37 | $20.51 | $20.36 | $20.42 | $20.42 | 8,601 |
| 2022-12-08 | $19.85 | $20.25 | $19.85 | $19.96 | $19.96 | 6,440 |
| 2022-12-07 | $19.78 | $19.78 | $19.52 | $19.68 | $19.68 | 2,945 |
| 2022-12-06 | $19.71 | $19.71 | $19.50 | $19.51 | $19.51 | 3,807 |
| 2022-12-05 | $19.92 | $19.92 | $19.53 | $19.53 | $19.53 | 7,419 |
| 2022-12-02 | $20.08 | $20.37 | $19.89 | $20.37 | $20.37 | 4,239 |
| 2022-12-01 | $20.05 | $20.08 | $19.79 | $20.04 | $20.04 | 4,219 |
| 2022-11-30 | $18.78 | $19.27 | $18.65 | $19.27 | $19.27 | 8,722 |
| 2022-11-29 | $18.41 | $18.52 | $18.34 | $18.34 | $18.34 | 14,363 |
| 2022-11-28 | $19.00 | $19.00 | $18.69 | $18.69 | $18.69 | 33,635 |
| 2022-11-25 | $18.87 | $18.92 | $18.87 | $18.92 | $18.92 | 929 |
| 2022-11-23 | $18.23 | $18.52 | $18.23 | $18.52 | $18.52 | 1,321 |
| 2022-11-22 | $17.95 | $18.38 | $17.93 | $18.38 | $18.38 | 2,202 |
| 2022-11-21 | $17.93 | $17.94 | $17.86 | $17.94 | $17.94 | 1,000 |
| 2022-11-18 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 237 |
| 2022-11-17 | $17.43 | $17.68 | $17.37 | $17.61 | $17.61 | 5,175 |
| 2022-11-16 | $18.05 | $18.05 | $17.73 | $17.73 | $17.73 | 1,696 |
| 2022-11-15 | $18.34 | $18.34 | $18.16 | $18.16 | $18.16 | 913 |
| 2022-11-14 | $18.23 | $18.33 | $18.20 | $18.20 | $18.20 | 2,443 |
| 2022-11-11 | $18.00 | $18.65 | $18.00 | $18.65 | $18.65 | 493 |
| 2022-11-10 | $17.13 | $17.78 | $17.13 | $17.55 | $17.55 | 7,198 |
| 2022-11-09 | $16.09 | $16.09 | $15.95 | $15.95 | $15.95 | 684 |
| 2022-11-08 | $16.33 | $16.43 | $16.26 | $16.33 | $16.33 | 1,451 |
| 2022-11-07 | $15.99 | $16.07 | $15.87 | $16.07 | $16.07 | 8,751 |
| 2022-11-04 | $15.75 | $15.91 | $15.59 | $15.89 | $15.89 | 6,506 |
| 2022-11-03 | $14.86 | $15.28 | $14.86 | $15.18 | $15.18 | 4,965 |
| 2022-11-02 | $15.92 | $15.93 | $15.68 | $15.68 | $15.68 | 2,063 |
| 2022-11-01 | $16.68 | $16.68 | $16.23 | $16.42 | $16.42 | 3,285 |
| 2022-10-31 | $16.07 | $16.18 | $16.02 | $16.16 | $16.16 | 5,708 |
| 2022-10-28 | $16.35 | $16.53 | $16.22 | $16.53 | $16.53 | 2,385 |
| 2022-10-27 | $16.42 | $16.74 | $16.42 | $16.53 | $16.53 | 2,191 |
| 2022-10-26 | $16.15 | $16.28 | $16.08 | $16.11 | $16.11 | 2,982 |
| 2022-10-25 | $15.95 | $16.20 | $15.90 | $16.05 | $16.05 | 2,556 |
| 2022-10-24 | $15.15 | $15.39 | $15.10 | $15.32 | $15.32 | 5,648 |
| 2022-10-21 | $14.40 | $14.80 | $14.40 | $14.80 | $14.80 | 12,655 |
| 2022-10-20 | $15.78 | $15.88 | $15.74 | $15.74 | $15.74 | 842 |
| 2022-10-19 | $16.26 | $16.26 | $15.96 | $16.09 | $16.09 | 3,307 |
| 2022-10-18 | $16.49 | $16.64 | $16.46 | $16.64 | $16.64 | 821 |
| 2022-10-17 | $16.11 | $16.24 | $15.97 | $16.24 | $16.24 | 3,459 |
| 2022-10-14 | $16.04 | $16.04 | $15.44 | $15.58 | $15.58 | 8,894 |
| 2022-10-13 | $14.90 | $15.93 | $14.90 | $15.43 | $15.43 | 12,644 |
| 2022-10-12 | $15.37 | $15.42 | $15.20 | $15.42 | $15.42 | 3,120 |
| 2022-10-11 | $14.95 | $15.21 | $14.80 | $15.15 | $15.15 | 3,957 |
| 2022-10-10 | $15.51 | $15.55 | $15.34 | $15.55 | $15.55 | 2,974 |
| 2022-10-07 | $16.16 | $16.16 | $15.79 | $15.79 | $15.79 | 5,401 |
| 2022-10-06 | $17.04 | $17.12 | $16.59 | $16.66 | $16.66 | 6,960 |
| 2022-10-05 | $19.19 | $19.34 | $18.89 | $19.34 | $19.34 | 6,129 |
| 2022-10-04 | $18.90 | $19.37 | $18.83 | $19.37 | $19.37 | 1,937 |
| 2022-10-03 | $17.69 | $18.14 | $17.67 | $17.96 | $17.96 | 2,843 |
| 2022-09-30 | $17.55 | $17.93 | $17.55 | $17.59 | $17.59 | 1,845 |
| 2022-09-29 | $17.14 | $17.51 | $17.02 | $17.51 | $17.51 | 2,082 |
| 2022-09-28 | $16.80 | $17.35 | $16.80 | $16.91 | $16.91 | 9,194 |
| 2022-09-27 | $17.01 | $17.01 | $16.69 | $16.69 | $16.69 | 1,214 |
| 2022-09-26 | $17.07 | $17.21 | $16.90 | $17.12 | $17.12 | 3,312 |
| 2022-09-23 | $17.68 | $17.68 | $16.92 | $16.96 | $16.96 | 2,681 |
| 2022-09-22 | $18.09 | $18.10 | $17.76 | $17.76 | $17.76 | 5,228 |
| 2022-09-21 | $18.52 | $18.52 | $18.19 | $18.19 | $18.19 | 7,211 |
| 2022-09-20 | $18.75 | $18.75 | $18.23 | $18.46 | $18.46 | 668 |
| 2022-09-19 | $18.44 | $18.67 | $18.44 | $18.67 | $18.67 | 4,651 |
| 2022-09-16 | $19.40 | $19.75 | $19.24 | $19.48 | $19.48 | 2,812 |
| 2022-09-15 | $22.32 | $22.80 | $22.18 | $22.18 | $22.18 | 4,114 |
| 2022-09-14 | $21.82 | $22.23 | $21.74 | $21.83 | $21.83 | 3,370 |
| 2022-09-13 | $22.78 | $22.98 | $22.29 | $22.29 | $22.29 | 8,003 |
| 2022-09-12 | $23.46 | $23.81 | $23.46 | $23.48 | $23.48 | 1,895 |
| 2022-09-09 | $23.17 | $23.59 | $23.17 | $23.52 | $23.52 | 8,119 |
| 2022-09-08 | $22.08 | $22.87 | $22.07 | $22.74 | $22.74 | 6,731 |
| 2022-09-07 | $22.10 | $22.60 | $22.10 | $22.60 | $22.60 | 6,323 |
| 2022-09-06 | $22.48 | $22.49 | $22.03 | $22.06 | $22.06 | 5,225 |
| 2022-09-02 | $22.53 | $22.53 | $21.94 | $21.94 | $21.94 | 7,070 |
| 2022-09-01 | $22.58 | $22.58 | $22.22 | $22.49 | $22.49 | 8,423 |
| 2022-08-31 | $22.82 | $22.82 | $22.74 | $22.74 | $22.74 | 686 |
| 2022-08-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 502 |
| 2022-08-29 | $22.98 | $23.07 | $22.94 | $22.94 | $22.94 | 2,526 |
| 2022-08-26 | $24.07 | $24.07 | $23.19 | $23.26 | $23.26 | 7,615 |
| 2022-08-25 | $23.38 | $23.68 | $23.38 | $23.68 | $23.68 | 2,276 |
| 2022-08-24 | $23.20 | $23.20 | $23.02 | $23.19 | $23.19 | 2,220 |
| 2022-08-23 | $22.46 | $22.83 | $22.46 | $22.77 | $22.77 | 5,145 |
| 2022-08-22 | $23.10 | $23.10 | $22.93 | $23.05 | $23.05 | 7,335 |
| 2022-08-19 | $24.01 | $24.02 | $23.82 | $24.00 | $24.00 | 1,118 |
| 2022-08-18 | $24.74 | $24.74 | $24.24 | $24.59 | $24.59 | 9,500 |
| 2022-08-17 | $24.60 | $24.87 | $24.59 | $24.87 | $24.87 | 4,434 |
| 2022-08-16 | $25.12 | $25.28 | $25.08 | $25.15 | $25.15 | 4,462 |
| 2022-08-15 | $25.23 | $25.42 | $25.22 | $25.39 | $25.39 | 2,182 |
| 2022-08-12 | $25.16 | $25.54 | $25.16 | $25.54 | $25.54 | 9,775 |
| 2022-08-11 | $25.19 | $25.40 | $25.05 | $25.05 | $25.05 | 4,587 |
| 2022-08-10 | $25.35 | $26.25 | $25.27 | $26.25 | $26.25 | 10,708 |
| 2022-08-09 | $24.64 | $24.64 | $24.10 | $24.10 | $24.10 | 462 |
| 2022-08-08 | $23.33 | $23.41 | $23.04 | $23.04 | $23.04 | 4,510 |
| 2022-08-05 | $22.07 | $22.33 | $21.81 | $22.18 | $22.18 | 4,362 |
| 2022-08-04 | $23.07 | $23.43 | $23.07 | $23.43 | $23.43 | 1,898 |
| 2022-08-03 | $22.70 | $22.70 | $22.49 | $22.68 | $22.68 | 3,376 |
| 2022-08-02 | $22.60 | $23.13 | $22.52 | $22.65 | $22.65 | 4,649 |
| 2022-08-01 | $23.04 | $23.53 | $23.02 | $23.34 | $23.34 | 3,601 |
| 2022-07-29 | $22.98 | $23.28 | $22.87 | $23.28 | $23.28 | 1,934 |
| 2022-07-28 | $21.88 | $22.40 | $21.88 | $22.40 | $22.40 | 8,373 |
| 2022-07-27 | $21.03 | $21.30 | $21.03 | $21.29 | $21.29 | 6,167 |
| 2022-07-26 | $20.54 | $20.54 | $20.43 | $20.43 | $20.43 | 950 |
| 2022-07-25 | $20.71 | $20.77 | $20.65 | $20.77 | $20.77 | 2,345 |
| 2022-07-22 | $20.57 | $20.58 | $20.41 | $20.41 | $20.41 | 6,178 |
| 2022-07-21 | $20.56 | $20.77 | $20.50 | $20.75 | $20.75 | 6,440 |
| 2022-07-20 | $20.30 | $20.50 | $20.09 | $20.15 | $20.15 | 5,891 |
| 2022-07-19 | $20.12 | $20.16 | $20.08 | $20.16 | $20.16 | 5,779 |
| 2022-07-18 | $19.84 | $19.87 | $19.60 | $19.60 | $19.60 | 10,526 |
| 2022-07-15 | $18.72 | $19.04 | $18.72 | $18.90 | $18.90 | 6,366 |
| 2022-07-14 | $18.94 | $19.49 | $18.87 | $19.14 | $19.14 | 3,955 |
| 2022-07-13 | $19.23 | $19.58 | $19.23 | $19.33 | $19.33 | 2,142 |
| 2022-07-12 | $19.27 | $19.47 | $19.13 | $19.13 | $19.13 | 7,495 |
| 2022-07-11 | $19.57 | $19.71 | $19.29 | $19.62 | $19.62 | 8,776 |
| 2022-07-08 | $19.16 | $19.64 | $19.16 | $19.63 | $19.63 | 919 |
| 2022-07-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 1,380 |
| 2022-07-06 | $20.34 | $20.50 | $20.20 | $20.33 | $20.33 | 5,635 |
| 2022-07-05 | $19.33 | $19.64 | $19.27 | $19.64 | $19.64 | 8,164 |
| 2022-07-01 | $19.45 | $19.74 | $19.28 | $19.74 | $19.74 | 13,663 |
| 2022-06-30 | $18.63 | $18.75 | $18.55 | $18.61 | $18.61 | 20,714 |
| 2022-06-29 | $18.09 | $18.30 | $18.09 | $18.19 | $18.19 | 4,866 |
| 2022-06-28 | $18.30 | $18.96 | $18.04 | $18.05 | $18.05 | 1,558 |
| 2022-06-27 | $18.14 | $18.16 | $18.06 | $18.16 | $18.16 | 2,826 |
| 2022-06-24 | $17.02 | $17.26 | $17.02 | $17.26 | $17.26 | 4,982 |
| 2022-06-23 | $15.82 | $16.01 | $15.82 | $16.01 | $16.01 | 3,777 |
| 2022-06-22 | $16.16 | $16.21 | $16.08 | $16.21 | $16.21 | 2,612 |
| 2022-06-21 | $16.27 | $16.47 | $16.07 | $16.16 | $16.16 | 6,809 |
| 2022-06-17 | $15.87 | $16.45 | $15.64 | $15.77 | $15.77 | 5,095 |
| 2022-06-16 | $16.63 | $16.63 | $16.13 | $16.30 | $16.30 | 6,249 |
| 2022-06-15 | $16.73 | $17.23 | $16.63 | $17.12 | $17.12 | 3,272 |
| 2022-06-14 | $17.07 | $17.13 | $16.81 | $16.81 | $16.81 | 15,238 |
| 2022-06-13 | $17.44 | $17.56 | $17.36 | $17.45 | $17.45 | 8,719 |
| 2022-06-10 | $18.49 | $19.08 | $17.83 | $18.05 | $18.05 | 7,542 |
| 2022-06-09 | $18.90 | $19.75 | $18.52 | $18.65 | $18.65 | 1,911 |
| 2022-06-08 | $19.15 | $19.50 | $19.13 | $19.30 | $19.30 | 5,878 |
| 2022-06-07 | $36.57 | $39.12 | $36.57 | $39.09 | $19.55 | 2,886 |
| 2022-06-06 | $39.00 | $43.00 | $38.92 | $38.92 | $19.46 | 3,226 |
| 2022-06-03 | $38.58 | $38.71 | $36.80 | $36.80 | $18.40 | 3,066 |
| 2022-06-02 | $38.80 | $42.48 | $38.52 | $40.83 | $20.42 | 12,124 |
| 2022-06-01 | $40.94 | $41.00 | $37.50 | $38.85 | $19.43 | 6,694 |
| 2022-05-31 | $37.70 | $41.81 | $37.70 | $40.69 | $20.34 | 7,674 |
| 2022-05-27 | $39.19 | $40.03 | $39.19 | $39.41 | $19.71 | 4,144 |
| 2022-05-26 | $35.39 | $37.53 | $35.05 | $36.54 | $18.27 | 3,538 |
| 2022-05-25 | $35.94 | $36.78 | $35.94 | $36.46 | $18.23 | 10,086 |
| 2022-05-24 | $36.46 | $36.94 | $36.26 | $36.94 | $18.47 | 12,022 |
| 2022-05-23 | $36.60 | $37.13 | $36.45 | $36.96 | $18.48 | 26,024 |
| 2022-05-20 | $35.45 | $35.63 | $35.36 | $35.48 | $17.74 | 10,242 |
| 2022-05-19 | $35.94 | $36.43 | $35.94 | $36.32 | $18.16 | 4,644 |
| 2022-05-18 | $36.23 | $36.23 | $35.77 | $36.09 | $18.05 | 2,360 |
| 2022-05-17 | $35.90 | $37.60 | $35.90 | $37.09 | $18.55 | 2,120 |
| 2022-05-16 | $36.44 | $37.00 | $36.37 | $37.00 | $18.50 | 7,778 |
| 2022-05-13 | $35.89 | $36.66 | $35.89 | $36.44 | $18.22 | 13,708 |
| 2022-05-12 | $34.56 | $34.80 | $34.07 | $34.57 | $17.28 | 6,814 |
| 2022-05-11 | $34.78 | $34.94 | $34.78 | $34.94 | $17.47 | 3,430 |
| 2022-05-10 | $35.31 | $35.38 | $35.10 | $35.29 | $17.65 | 5,228 |
| 2022-05-09 | $35.11 | $35.11 | $34.43 | $34.43 | $17.22 | 13,118 |
| 2022-05-06 | $36.03 | $36.06 | $35.73 | $35.88 | $17.94 | 5,908 |
| 2022-05-05 | $38.40 | $38.40 | $37.02 | $37.05 | $18.53 | 10,984 |
| 2022-05-04 | $38.12 | $39.42 | $37.93 | $39.41 | $19.71 | 19,104 |
| 2022-05-03 | $37.49 | $37.79 | $37.41 | $37.51 | $18.76 | 159,352 |
| 2022-05-02 | $38.01 | $38.03 | $36.98 | $37.36 | $18.68 | 6,046 |
| 2022-04-29 | $40.09 | $40.39 | $39.44 | $39.61 | $19.81 | 23,706 |
| 2022-04-28 | $42.89 | $43.67 | $42.47 | $43.35 | $21.52 | 12,408 |
| 2022-04-27 | $43.50 | $43.50 | $42.69 | $42.95 | $21.32 | 20,002 |
| 2022-04-26 | $46.70 | $46.70 | $45.43 | $45.72 | $22.70 | 9,636 |
| 2022-04-25 | $46.92 | $47.59 | $46.92 | $47.36 | $23.51 | 7,640 |
| 2022-04-22 | $49.11 | $49.11 | $48.20 | $48.68 | $24.16 | 4,000 |
| 2022-04-21 | $50.46 | $50.46 | $49.29 | $49.29 | $24.47 | 8,900 |
| 2022-04-20 | $51.32 | $51.41 | $51.12 | $51.12 | $25.38 | 20,414 |
| 2022-04-19 | $51.81 | $51.81 | $51.60 | $51.61 | $25.62 | 3,470 |
| 2022-04-18 | $50.83 | $50.83 | $49.13 | $50.50 | $25.07 | 2,182 |
| 2022-04-14 | $51.68 | $51.68 | $51.68 | $51.68 | $25.66 | 756 |
| 2022-04-13 | $51.24 | $51.24 | $51.24 | $51.24 | $25.44 | 1,826 |
| 2022-04-12 | $51.09 | $51.33 | $50.49 | $50.49 | $25.07 | 3,614 |
| 2022-04-11 | $49.92 | $50.58 | $49.92 | $49.92 | $24.78 | 2,794 |
| 2022-04-08 | $50.62 | $51.39 | $50.62 | $51.39 | $25.51 | 4,132 |
| 2022-04-07 | $51.76 | $52.36 | $51.76 | $52.36 | $25.99 | 18,810 |
| 2022-04-06 | $50.97 | $51.28 | $50.97 | $51.28 | $25.46 | 5,084 |
| 2022-04-05 | $53.30 | $53.30 | $53.28 | $53.28 | $26.45 | 1,300 |
| 2022-04-04 | $53.71 | $53.71 | $52.84 | $53.12 | $26.37 | 5,350 |
| 2022-04-01 | $52.25 | $53.48 | $52.25 | $53.48 | $26.55 | 13,602 |
| 2022-03-31 | $52.10 | $52.44 | $51.99 | $52.44 | $26.03 | 4,034 |
| 2022-03-30 | $52.44 | $53.02 | $52.44 | $53.02 | $26.32 | 2,706 |
| 2022-03-29 | $52.89 | $53.75 | $52.46 | $53.75 | $26.68 | 2,746 |
| 2022-03-28 | $50.31 | $50.46 | $49.72 | $49.72 | $24.68 | 5,380 |
| 2022-03-25 | $49.69 | $49.77 | $49.69 | $49.77 | $24.71 | 1,374 |
| 2022-03-24 | $51.76 | $52.15 | $51.44 | $52.15 | $25.89 | 2,124 |
| 2022-03-23 | $51.48 | $52.28 | $51.09 | $51.89 | $25.76 | 4,068 |
| 2022-03-22 | $52.47 | $53.35 | $52.47 | $53.35 | $26.49 | 26,214 |
| 2022-03-21 | $51.67 | $52.19 | $51.61 | $52.00 | $25.81 | 17,090 |
| 2022-03-18 | $50.98 | $52.00 | $50.98 | $52.00 | $25.81 | 17,090 |
| 2022-03-17 | $50.29 | $50.83 | $50.22 | $50.83 | $25.23 | 8,266 |
| 2022-03-16 | $48.70 | $48.70 | $48.16 | $48.16 | $23.91 | 8,258 |
| 2022-03-15 | $46.57 | $47.02 | $46.44 | $46.73 | $23.20 | 11,184 |
| 2022-03-14 | $45.62 | $46.52 | $45.53 | $45.53 | $22.60 | 15,860 |
| 2022-03-11 | $46.37 | $46.43 | $44.93 | $45.18 | $22.43 | 9,176 |
| 2022-03-10 | $46.17 | $46.24 | $45.80 | $45.94 | $22.81 | 7,598 |
| 2022-03-09 | $46.08 | $46.82 | $45.94 | $46.55 | $23.11 | 9,112 |
| 2022-03-08 | $44.14 | $44.60 | $43.86 | $43.99 | $21.84 | 10,382 |
| 2022-03-07 | $43.35 | $43.71 | $42.27 | $43.39 | $21.54 | 8,644 |
| 2022-03-04 | $43.85 | $44.07 | $43.51 | $43.51 | $21.60 | 9,846 |
| 2022-03-03 | $46.54 | $46.56 | $45.45 | $45.69 | $22.68 | 10,610 |
| 2022-03-02 | $46.32 | $47.08 | $46.08 | $46.56 | $23.11 | 13,140 |
| 2022-03-01 | $46.69 | $47.40 | $46.15 | $46.45 | $23.06 | 3,542 |
| 2022-02-28 | $46.23 | $47.66 | $46.23 | $47.00 | $23.33 | 7,004 |
| 2022-02-25 | $48.37 | $48.37 | $47.39 | $47.57 | $23.62 | 6,660 |
| 2022-02-24 | $44.26 | $45.18 | $44.09 | $45.18 | $22.43 | 3,160 |
| 2022-02-23 | $46.46 | $46.86 | $46.13 | $46.13 | $22.90 | 4,566 |
| 2022-02-22 | $48.01 | $48.16 | $47.36 | $48.16 | $23.91 | 6,118 |
| 2022-02-18 | $48.43 | $48.44 | $47.64 | $48.00 | $23.83 | 6,066 |
| 2022-02-17 | $49.12 | $49.33 | $48.84 | $48.84 | $24.25 | 3,868 |
| 2022-02-16 | $48.80 | $48.80 | $48.43 | $48.43 | $24.04 | 2,872 |
| 2022-02-15 | $49.05 | $49.14 | $48.83 | $48.83 | $24.24 | 7,588 |
| 2022-02-14 | $47.66 | $47.77 | $47.56 | $47.56 | $23.61 | 5,432 |
| 2022-02-11 | $47.98 | $48.31 | $47.92 | $47.92 | $23.79 | 29,828 |
| 2022-02-10 | $47.98 | $49.00 | $47.96 | $48.12 | $23.89 | 14,958 |
| 2022-02-09 | $49.97 | $49.97 | $49.63 | $49.95 | $24.80 | 8,638 |
| 2022-02-08 | $48.59 | $48.59 | $47.71 | $48.30 | $23.98 | 17,086 |
| 2022-02-07 | $49.49 | $49.61 | $49.36 | $49.61 | $24.63 | 5,068 |
| 2022-02-04 | $48.53 | $48.99 | $48.25 | $48.62 | $24.14 | 5,746 |
| 2022-02-03 | $50.59 | $50.59 | $49.99 | $49.99 | $24.82 | 6,396 |
| 2022-02-02 | $52.39 | $52.48 | $52.30 | $52.48 | $26.05 | 4,092 |
| 2022-02-01 | $51.23 | $51.49 | $51.16 | $51.49 | $25.56 | 6,434 |
| 2022-01-31 | $49.40 | $49.90 | $49.18 | $49.90 | $24.77 | 13,796 |
| 2022-01-28 | $47.64 | $47.95 | $47.40 | $47.79 | $23.72 | 23,900 |
| 2022-01-27 | $48.00 | $48.15 | $47.23 | $47.35 | $23.51 | 12,320 |
| 2022-01-26 | $51.29 | $51.29 | $50.90 | $51.07 | $25.35 | 3,090 |
| 2022-01-25 | $50.00 | $50.81 | $49.85 | $50.81 | $25.23 | 85,138 |
| 2022-01-24 | $49.02 | $50.23 | $48.75 | $50.23 | $24.94 | 10,410 |
| 2022-01-21 | $54.02 | $54.11 | $52.84 | $53.00 | $26.31 | 50,760 |
| 2022-01-20 | $56.28 | $56.28 | $55.31 | $55.46 | $27.53 | 3,368 |
| 2022-01-19 | $56.36 | $56.70 | $56.00 | $56.07 | $27.84 | 18,554 |
| 2022-01-18 | $55.91 | $56.25 | $55.23 | $55.24 | $27.42 | 10,148 |
| 2022-01-14 | $58.96 | $60.50 | $58.65 | $58.65 | $29.12 | 13,678 |
| 2022-01-13 | $62.43 | $62.43 | $61.10 | $61.10 | $30.33 | 14,100 |
| 2022-01-12 | $64.19 | $64.20 | $63.86 | $64.19 | $31.87 | 4,888 |
| 2022-01-11 | $62.58 | $63.25 | $61.97 | $63.25 | $31.40 | 15,272 |
| 2022-01-10 | $63.31 | $63.34 | $61.61 | $61.96 | $30.76 | 8,190 |
| 2022-01-07 | $66.75 | $67.38 | $66.75 | $67.17 | $33.35 | 41,722 |
| 2022-01-06 | $65.80 | $65.80 | $65.60 | $65.66 | $32.60 | 74,142 |
| 2022-01-05 | $69.46 | $69.46 | $69.00 | $69.00 | $34.25 | 3,198 |
| 2022-01-04 | $70.60 | $70.60 | $70.22 | $70.22 | $34.86 | 5,612 |
| 2022-01-03 | $71.35 | $71.45 | $71.35 | $71.45 | $35.47 | 4,160 |
| 2021-12-31 | $72.08 | $72.08 | $72.08 | $72.08 | $35.78 | 1,246 |
| 2021-12-30 | $71.62 | $71.62 | $71.62 | $71.62 | $35.56 | 986 |
| 2021-12-29 | $71.69 | $71.81 | $71.45 | $71.65 | $35.57 | 3,366 |
| 2021-12-28 | $71.37 | $71.37 | $71.37 | $71.37 | $35.43 | 1,562 |
| 2021-12-27 | $71.44 | $71.44 | $69.71 | $69.71 | $34.61 | 2,180 |
| 2021-12-23 | $69.05 | $69.39 | $68.46 | $68.92 | $34.21 | 2,476 |
| 2021-12-22 | $68.41 | $68.45 | $67.60 | $68.45 | $33.98 | 2,456 |
| 2021-12-21 | $68.40 | $68.40 | $67.34 | $67.34 | $33.43 | 3,516 |
| 2021-12-20 | $66.70 | $66.70 | $65.72 | $66.01 | $32.77 | 2,878 |
| 2021-12-17 | $67.45 | $67.49 | $67.32 | $67.32 | $33.42 | 2,678 |
| 2021-12-16 | $68.05 | $68.05 | $67.52 | $67.85 | $33.68 | 2,932 |
| 2021-12-15 | $66.45 | $66.45 | $65.70 | $65.95 | $32.74 | 18,940 |
| 2021-12-14 | $67.10 | $67.10 | $65.81 | $66.02 | $32.77 | 5,894 |
| 2021-12-13 | $68.47 | $69.06 | $67.80 | $68.91 | $34.21 | 9,942 |
| 2021-12-10 | $69.05 | $69.17 | $68.10 | $69.17 | $34.34 | 12,352 |
| 2021-12-09 | $67.85 | $68.80 | $67.85 | $68.69 | $34.10 | 8,128 |
| 2021-12-08 | $68.91 | $69.65 | $68.63 | $68.63 | $34.07 | 7,442 |
| 2021-12-07 | $67.55 | $67.70 | $66.97 | $67.70 | $33.61 | 5,940 |
| 2021-12-06 | $66.00 | $66.00 | $65.14 | $65.59 | $32.56 | 5,732 |
| 2021-12-03 | $66.00 | $66.74 | $65.07 | $65.07 | $32.30 | 5,762 |
| 2021-12-02 | $66.78 | $68.10 | $66.78 | $67.26 | $33.39 | 10,656 |
| 2021-12-01 | $68.65 | $68.65 | $67.72 | $67.72 | $33.62 | 3,870 |
| 2021-11-30 | $69.05 | $69.05 | $67.40 | $68.44 | $33.98 | 10,132 |
| 2021-11-29 | $65.70 | $66.83 | $65.65 | $66.81 | $33.17 | 5,554 |
| 2021-11-26 | $66.06 | $66.06 | $65.23 | $65.23 | $32.38 | 9,774 |
| 2021-11-24 | $66.74 | $66.74 | $65.95 | $65.95 | $32.74 | 2,092 |
| 2021-11-23 | $67.81 | $67.83 | $67.48 | $67.48 | $33.50 | 1,812 |
| 2021-11-22 | $68.60 | $68.60 | $68.60 | $68.60 | $34.06 | 4,254 |
| 2021-11-19 | $67.54 | $67.98 | $67.54 | $67.87 | $33.69 | 1,914 |
| 2021-11-18 | $67.46 | $67.74 | $66.91 | $66.93 | $33.23 | 4,168 |
| 2021-11-17 | $66.89 | $67.52 | $66.89 | $67.52 | $33.52 | 3,364 |
| 2021-11-16 | $66.54 | $67.22 | $66.54 | $67.22 | $33.37 | 2,362 |
| 2021-11-15 | $67.47 | $67.53 | $67.00 | $67.53 | $33.52 | 2,774 |
| 2021-11-12 | $67.48 | $67.48 | $67.48 | $67.48 | $33.50 | 290 |
| 2021-11-11 | $67.68 | $67.68 | $67.48 | $67.48 | $33.50 | 3,066 |
| 2021-11-10 | $66.45 | $67.15 | $66.45 | $66.74 | $33.13 | 12,682 |
| 2021-11-09 | $67.97 | $67.97 | $67.12 | $67.27 | $33.40 | 40,224 |
| 2021-11-08 | $67.74 | $67.74 | $67.02 | $67.02 | $33.27 | 3,322 |
| 2021-11-05 | $65.72 | $66.68 | $65.72 | $66.68 | $33.10 | 1,536 |
| 2021-11-04 | $65.81 | $67.39 | $65.81 | $66.67 | $33.10 | 1,912 |
| 2021-11-03 | $67.30 | $67.95 | $67.13 | $67.86 | $33.69 | 6,352 |
| 2021-11-02 | $68.72 | $68.72 | $67.87 | $67.87 | $33.69 | 1,386 |
| 2021-11-01 | $67.09 | $67.27 | $66.55 | $66.55 | $33.04 | 2,730 |
| 2021-10-29 | $64.01 | $64.01 | $64.01 | $64.01 | $31.78 | 746 |
| 2021-10-28 | $65.67 | $65.67 | $65.65 | $65.65 | $32.59 | 1,176 |
| 2021-10-27 | $63.25 | $63.25 | $63.07 | $63.07 | $31.31 | 29,362 |
| 2021-10-26 | $63.00 | $63.75 | $63.00 | $63.50 | $31.52 | 60,812 |
| 2021-10-25 | $61.35 | $62.20 | $61.10 | $61.26 | $30.41 | 92,044 |
| 2021-10-22 | $60.90 | $61.95 | $60.90 | $61.35 | $30.46 | 32,352 |
| 2021-10-21 | $58.80 | $58.89 | $58.44 | $58.44 | $29.01 | 2,724 |
| 2021-10-20 | $58.95 | $59.90 | $58.95 | $59.90 | $29.74 | 2,110 |
| 2021-10-19 | $58.80 | $58.80 | $58.50 | $58.50 | $29.04 | 1,240 |
| 2021-10-18 | $58.10 | $58.10 | $57.90 | $57.90 | $28.74 | 1,642 |
| 2021-10-15 | $57.35 | $57.47 | $57.35 | $57.47 | $28.53 | 1,112 |
| 2021-10-14 | $56.84 | $56.84 | $56.84 | $56.84 | $28.22 | 248 |
| 2021-10-13 | $56.84 | $56.84 | $56.84 | $56.84 | $28.22 | 1,406 |
| 2021-10-12 | $55.88 | $56.57 | $55.68 | $55.68 | $27.64 | 3,058 |
| 2021-10-11 | $55.10 | $55.10 | $54.48 | $54.48 | $27.04 | 1,076 |
| 2021-10-08 | $55.00 | $55.53 | $53.88 | $54.02 | $26.82 | 2,120 |
| 2021-10-07 | $54.78 | $55.10 | $54.78 | $55.10 | $27.35 | 892 |
| 2021-10-06 | $54.69 | $54.69 | $54.69 | $54.69 | $27.15 | 1,010 |
| 2021-10-05 | $53.35 | $53.35 | $53.12 | $53.12 | $26.37 | 2,694 |
| 2021-10-04 | $53.07 | $54.30 | $53.05 | $54.19 | $26.90 | 4,970 |
| 2021-10-01 | $53.00 | $53.13 | $52.39 | $52.39 | $26.01 | 2,956 |
| 2021-09-30 | $52.40 | $52.40 | $51.99 | $51.99 | $25.81 | 884 |
| 2021-09-29 | $51.93 | $51.93 | $51.10 | $51.10 | $25.37 | 3,660 |
| 2021-09-28 | $52.86 | $52.92 | $51.56 | $52.52 | $26.07 | 8,298 |
| 2021-09-27 | $56.00 | $56.90 | $56.00 | $56.90 | $28.25 | 1,474 |
| 2021-09-24 | $57.40 | $57.40 | $56.68 | $56.68 | $28.14 | 1,116 |
| 2021-09-23 | $57.98 | $58.46 | $57.63 | $58.46 | $29.02 | 20,008 |
| 2021-09-22 | $56.37 | $56.37 | $56.37 | $56.37 | $27.98 | 842 |
| 2021-09-21 | $55.36 | $55.36 | $55.30 | $55.30 | $27.45 | 2,866 |
| 2021-09-20 | $54.50 | $54.50 | $54.50 | $54.50 | $27.06 | 1,220 |
| 2021-09-17 | $56.63 | $56.63 | $55.12 | $55.12 | $27.36 | 1,732 |
| 2021-09-16 | $56.49 | $56.49 | $55.89 | $55.89 | $27.74 | 2,492 |
| 2021-09-15 | $56.00 | $56.00 | $55.97 | $56.00 | $27.80 | 23,532 |
| 2021-09-14 | $56.87 | $56.87 | $56.77 | $56.77 | $28.18 | 962 |
| 2021-09-13 | $58.93 | $59.01 | $58.09 | $59.01 | $29.29 | 4,942 |
| 2021-09-10 | $59.15 | $59.48 | $58.82 | $59.40 | $29.49 | 3,326 |
| 2021-09-09 | $59.13 | $59.40 | $59.13 | $59.40 | $29.49 | 2,972 |
| 2021-09-08 | $58.75 | $59.95 | $58.75 | $59.95 | $29.76 | 3,122 |
| 2021-09-07 | $59.73 | $60.96 | $59.73 | $60.96 | $30.26 | 6,610 |
| 2021-09-03 | $60.45 | $60.45 | $60.13 | $60.13 | $29.85 | 3,144 |
| 2021-09-02 | $61.21 | $61.21 | $61.21 | $61.21 | $30.39 | 2,522 |
| 2021-09-01 | $59.95 | $60.03 | $59.95 | $60.03 | $29.80 | 6,652 |
| 2021-08-31 | $62.45 | $62.45 | $61.50 | $61.50 | $30.53 | 7,580 |
| 2021-08-30 | $60.07 | $60.77 | $60.07 | $60.53 | $30.05 | 8,696 |
| 2021-08-27 | $59.41 | $60.05 | $58.97 | $59.60 | $29.59 | 3,426 |
| 2021-08-26 | $58.25 | $59.10 | $58.25 | $59.10 | $29.34 | 1,500 |
| 2021-08-25 | $58.49 | $58.49 | $58.49 | $58.49 | $29.04 | 1,320 |
| 2021-08-24 | $59.84 | $60.00 | $59.84 | $60.00 | $29.79 | 1,418 |
| 2021-08-23 | $58.06 | $58.06 | $58.06 | $58.06 | $28.82 | 1,886 |
| 2021-08-20 | $58.25 | $58.25 | $58.25 | $58.25 | $28.92 | 1,360 |
| 2021-08-19 | $56.49 | $57.55 | $56.49 | $56.97 | $28.28 | 3,164 |
| 2021-08-18 | $59.27 | $59.27 | $58.26 | $58.26 | $28.92 | 3,302 |
| 2021-08-17 | $60.50 | $60.50 | $57.98 | $58.03 | $28.81 | 2,790 |
| 2021-08-16 | $59.80 | $59.80 | $59.80 | $59.80 | $29.69 | 1,644 |
| 2021-08-13 | $59.25 | $59.55 | $59.25 | $59.45 | $29.51 | 1,828 |
| 2021-08-12 | $58.02 | $58.02 | $58.02 | $58.02 | $28.80 | 932 |
| 2021-08-11 | $57.35 | $58.52 | $57.35 | $58.52 | $29.05 | 816 |
| 2021-08-10 | $59.70 | $59.70 | $58.84 | $58.84 | $29.21 | 2,444 |
| 2021-08-09 | $57.12 | $57.12 | $57.12 | $57.12 | $28.36 | 872 |
| 2021-08-06 | $59.40 | $60.53 | $57.56 | $60.53 | $30.05 | 1,740 |
| 2021-08-05 | $60.30 | $60.88 | $60.08 | $60.87 | $30.22 | 3,176 |
| 2021-08-04 | $60.00 | $60.00 | $59.53 | $59.53 | $29.55 | 1,918 |
| 2021-08-03 | $58.20 | $60.00 | $58.20 | $59.65 | $29.61 | 2,952 |
| 2021-08-02 | $56.81 | $59.00 | $56.81 | $57.05 | $28.32 | 1,548 |
| 2021-07-30 | $57.03 | $57.03 | $57.03 | $57.03 | $28.31 | 1,136 |
| 2021-07-29 | $57.40 | $57.98 | $56.82 | $57.98 | $28.78 | 1,626 |
| 2021-07-28 | $57.40 | $57.40 | $57.39 | $57.39 | $28.49 | 2,178 |
| 2021-07-27 | $57.55 | $57.55 | $57.55 | $57.55 | $28.57 | 908 |
| 2021-07-26 | $58.69 | $58.69 | $58.69 | $58.69 | $29.14 | 1,424 |
| 2021-07-23 | $57.90 | $57.91 | $57.90 | $57.91 | $28.75 | 2,906 |
| 2021-07-22 | $57.40 | $57.50 | $57.15 | $57.15 | $28.37 | 12,990 |
| 2021-07-21 | $57.00 | $57.00 | $57.00 | $57.00 | $28.30 | 728 |
| 2021-07-20 | $55.79 | $55.79 | $55.26 | $55.42 | $27.51 | 2,816 |
| 2021-07-19 | $55.00 | $55.40 | $55.00 | $55.40 | $27.50 | 3,856 |
| 2021-07-16 | $56.75 | $56.75 | $56.75 | $56.75 | $28.17 | 614 |
| 2021-07-15 | $55.92 | $57.81 | $55.92 | $57.05 | $28.32 | 1,776 |
| 2021-07-14 | $58.10 | $58.10 | $58.05 | $58.05 | $28.82 | 4,080 |
| 2021-07-13 | $57.30 | $57.30 | $56.56 | $57.13 | $28.36 | 1,602 |
| 2021-07-12 | $56.55 | $57.82 | $56.55 | $57.55 | $28.57 | 1,878 |
| 2021-07-09 | $56.90 | $56.90 | $56.90 | $56.90 | $28.25 | 588 |
| 2021-07-08 | $56.19 | $56.51 | $54.73 | $54.73 | $27.17 | 4,184 |
| 2021-07-07 | $57.28 | $57.28 | $54.48 | $55.93 | $27.77 | 9,940 |
| 2021-07-06 | $57.45 | $57.45 | $55.99 | $57.45 | $28.52 | 3,400 |
| 2021-07-02 | $56.00 | $56.00 | $55.05 | $55.05 | $27.33 | 2,516 |
| 2021-07-01 | $55.70 | $56.65 | $55.70 | $56.65 | $28.12 | 39,454 |
| 2021-06-30 | $54.82 | $56.28 | $54.82 | $55.54 | $27.57 | 1,166 |
| 2021-06-29 | $55.76 | $58.09 | $55.76 | $58.09 | $28.84 | 1,684 |
| 2021-06-28 | $55.43 | $58.10 | $55.43 | $57.09 | $28.34 | 11,820 |
| 2021-06-25 | $55.37 | $55.37 | $55.17 | $55.17 | $27.39 | 1,168 |
| 2021-06-24 | $57.50 | $57.50 | $56.33 | $56.33 | $27.96 | 1,228 |
| 2021-06-23 | $56.36 | $57.23 | $56.36 | $57.23 | $28.41 | 1,238 |
| 2021-06-22 | $56.24 | $56.24 | $56.24 | $56.24 | $27.92 | 662 |
| 2021-06-21 | $54.50 | $55.00 | $54.50 | $55.00 | $27.30 | 2,524 |
| 2021-06-18 | $52.64 | $53.30 | $52.64 | $53.30 | $26.46 | 1,948 |
| 2021-06-17 | $52.91 | $52.91 | $52.91 | $52.91 | $26.27 | 1,648 |
| 2021-06-16 | $54.55 | $55.00 | $53.21 | $54.80 | $27.20 | 3,190 |
| 2021-06-15 | $55.00 | $55.00 | $54.50 | $55.00 | $27.30 | 1,374 |
| 2021-06-14 | $54.22 | $54.99 | $53.49 | $54.99 | $27.30 | 1,916 |
| 2021-06-11 | $53.73 | $55.00 | $52.47 | $52.90 | $26.26 | 4,558 |
| 2021-06-10 | $54.39 | $54.39 | $54.39 | $54.39 | $27.00 | 998 |
| 2021-06-09 | $54.60 | $54.60 | $52.45 | $52.45 | $26.04 | 1,644 |
| 2021-06-08 | $54.50 | $54.50 | $51.72 | $51.72 | $25.68 | 1,302 |
| 2021-06-07 | $52.67 | $54.20 | $52.67 | $52.81 | $26.22 | 4,794 |
| 2021-06-04 | $53.51 | $53.51 | $52.60 | $52.60 | $26.11 | 1,266 |
| 2021-06-03 | $50.79 | $51.68 | $50.79 | $51.68 | $25.65 | 3,824 |
| 2021-06-02 | $52.25 | $54.65 | $52.25 | $54.65 | $27.13 | 2,412 |
| 2021-06-01 | $53.45 | $53.45 | $53.45 | $53.45 | $26.53 | 2,002 |
| 2021-05-28 | $50.86 | $53.45 | $50.86 | $53.45 | $26.53 | 1,654 |
| 2021-05-27 | $51.80 | $51.80 | $49.95 | $49.95 | $24.80 | 6,332 |
| 2021-05-26 | $49.49 | $51.30 | $49.19 | $49.19 | $24.42 | 1,374 |
| 2021-05-25 | $50.34 | $51.40 | $50.21 | $51.04 | $25.34 | 3,496 |
| 2021-05-24 | $50.55 | $50.55 | $48.40 | $48.40 | $24.03 | 1,796 |
| 2021-05-21 | $50.00 | $50.00 | $50.00 | $50.00 | $24.82 | 734 |
| 2021-05-20 | $49.96 | $50.00 | $49.96 | $50.00 | $24.82 | 1,182 |
| 2021-05-19 | $48.34 | $48.34 | $48.34 | $48.34 | $24.00 | 926 |
| 2021-05-18 | $47.60 | $49.95 | $47.60 | $48.89 | $24.27 | 1,852 |
| 2021-05-17 | $47.50 | $49.30 | $46.46 | $49.29 | $24.47 | 1,700 |
| 2021-05-14 | $47.95 | $47.95 | $47.95 | $47.95 | $23.80 | 1,352 |
| 2021-05-13 | $48.85 | $48.85 | $45.03 | $47.95 | $23.80 | 2,886 |
| 2021-05-12 | $46.55 | $46.73 | $45.80 | $45.80 | $22.74 | 1,948 |
| 2021-05-11 | $46.11 | $49.49 | $46.11 | $47.50 | $23.40 | 4,544 |
| 2021-05-10 | $49.08 | $49.54 | $49.08 | $49.54 | $24.40 | 1,878 |
| 2021-05-07 | $48.56 | $49.54 | $48.56 | $49.54 | $24.40 | 1,120 |
| 2021-05-06 | $47.41 | $48.10 | $46.81 | $46.81 | $23.06 | 3,576 |
| 2021-05-05 | $47.93 | $48.60 | $47.93 | $48.49 | $23.88 | 5,966 |
| 2021-05-04 | $49.41 | $50.93 | $48.19 | $48.19 | $23.74 | 1,386 |
| 2021-05-03 | $50.19 | $50.19 | $50.19 | $50.19 | $24.72 | 898 |
| 2021-04-30 | $50.11 | $50.11 | $50.11 | $50.11 | $24.68 | 1,166 |
| 2021-04-29 | $50.48 | $50.53 | $50.48 | $50.53 | $24.89 | 1,636 |
| 2021-04-28 | $50.87 | $50.87 | $50.84 | $50.84 | $25.04 | 1,012 |
| 2021-04-27 | $49.46 | $49.61 | $49.18 | $49.61 | $24.44 | 2,578 |
| 2021-04-26 | $49.51 | $49.51 | $49.51 | $49.51 | $24.39 | 702 |
| 2021-04-23 | $49.73 | $49.73 | $49.37 | $49.37 | $24.32 | 1,236 |
| 2021-04-22 | $48.82 | $48.99 | $48.82 | $48.99 | $24.13 | 1,218 |
| 2021-04-21 | $47.81 | $47.91 | $47.07 | $47.07 | $23.18 | 2,406 |
| 2021-04-20 | $49.21 | $49.77 | $49.21 | $49.77 | $24.51 | 1,940 |
| 2021-04-19 | $49.45 | $49.45 | $48.75 | $49.19 | $24.23 | 2,810 |
| 2021-04-16 | $48.90 | $50.01 | $48.90 | $49.95 | $24.60 | 3,314 |
| 2021-04-15 | $47.84 | $47.84 | $47.55 | $47.55 | $23.42 | 2,146 |
| 2021-04-14 | $48.46 | $48.62 | $48.46 | $48.62 | $23.95 | 1,894 |
| 2021-04-13 | $48.05 | $48.05 | $48.01 | $48.02 | $23.65 | 1,746 |
| 2021-04-12 | $48.06 | $48.06 | $47.15 | $47.15 | $23.22 | 1,318 |
| 2021-04-09 | $46.70 | $47.18 | $46.26 | $47.03 | $23.16 | 4,598 |
| 2021-04-08 | $46.58 | $46.58 | $46.58 | $46.58 | $22.94 | 836 |
| 2021-04-07 | $46.57 | $46.57 | $45.81 | $45.81 | $22.56 | 3,976 |
| 2021-04-06 | $45.88 | $46.65 | $45.88 | $46.50 | $22.90 | 2,748 |
| 2021-04-05 | $43.88 | $45.24 | $43.88 | $45.04 | $22.18 | 3,746 |
| 2021-04-01 | $43.75 | $43.75 | $43.75 | $43.75 | $21.55 | 1,202 |
| 2021-03-31 | $42.83 | $43.75 | $42.83 | $43.75 | $21.55 | 1,774 |
| 2021-03-30 | $43.98 | $44.00 | $43.98 | $44.00 | $21.67 | 1,134 |
| 2021-03-29 | $44.14 | $44.52 | $43.69 | $43.69 | $21.52 | 17,248 |
| 2021-03-26 | $43.35 | $43.35 | $43.35 | $43.35 | $21.35 | 1,738 |
| 2021-03-25 | $43.34 | $43.34 | $43.05 | $43.32 | $21.34 | 13,648 |
| 2021-03-24 | $43.10 | $44.13 | $43.10 | $44.13 | $21.74 | 2,060 |
| 2021-03-23 | $45.00 | $45.00 | $45.00 | $45.00 | $22.16 | 1,536 |
| 2021-03-22 | $44.66 | $44.66 | $44.17 | $44.59 | $21.96 | 4,672 |
| 2021-03-19 | $43.64 | $43.64 | $43.64 | $43.64 | $21.49 | 640 |
| 2021-03-18 | $44.50 | $44.50 | $43.60 | $43.64 | $21.49 | 2,086 |
| 2021-03-17 | $43.35 | $43.35 | $42.46 | $43.09 | $21.22 | 2,248 |
| 2021-03-16 | $43.40 | $43.80 | $43.34 | $43.34 | $21.35 | 2,514 |
| 2021-03-15 | $42.60 | $42.80 | $42.56 | $42.60 | $20.98 | 4,288 |
| 2021-03-12 | $43.36 | $43.36 | $42.64 | $43.30 | $21.33 | 2,362 |
| 2021-03-11 | $43.58 | $44.17 | $43.58 | $44.17 | $21.76 | 1,378 |
| 2021-03-10 | $44.17 | $44.17 | $43.53 | $43.53 | $21.44 | 1,486 |
| 2021-03-09 | $44.23 | $44.25 | $44.23 | $44.25 | $21.80 | 1,842 |
| 2021-03-08 | $41.00 | $41.52 | $41.00 | $41.52 | $20.45 | 2,482 |
| 2021-03-05 | $41.05 | $41.71 | $41.04 | $41.21 | $20.30 | 7,392 |
| 2021-03-04 | $42.94 | $42.94 | $41.80 | $41.80 | $20.59 | 2,180 |
| 2021-03-03 | $43.45 | $43.45 | $43.45 | $43.45 | $21.40 | 1,256 |
| 2021-03-02 | $43.75 | $44.50 | $43.75 | $44.05 | $21.70 | 1,558 |
| 2021-03-01 | $43.80 | $44.38 | $43.29 | $43.29 | $21.32 | 4,440 |
| 2021-02-26 | $43.52 | $43.60 | $43.52 | $43.60 | $21.48 | 1,644 |
| 2021-02-25 | $46.20 | $46.33 | $44.03 | $46.16 | $22.73 | 1,102 |
| 2021-02-24 | $46.16 | $46.16 | $46.16 | $46.16 | $22.74 | 1,102 |
| 2021-02-23 | $44.27 | $44.27 | $44.27 | $44.27 | $21.81 | 872 |
| 2021-02-22 | $43.48 | $45.40 | $43.48 | $43.54 | $21.45 | 3,114 |
| 2021-02-19 | $45.08 | $45.19 | $44.14 | $44.72 | $22.03 | 5,256 |
| 2021-02-18 | $44.10 | $45.93 | $44.10 | $45.72 | $22.52 | 2,434 |
| 2021-02-17 | $46.00 | $46.00 | $45.45 | $45.72 | $22.52 | 2,434 |
| 2021-02-16 | $48.50 | $48.50 | $48.50 | $48.50 | $23.89 | 1,338 |
| 2021-02-12 | $47.87 | $47.87 | $46.73 | $46.73 | $23.02 | 1,532 |
| 2021-02-11 | $45.99 | $47.25 | $45.99 | $47.25 | $23.27 | 1,778 |
| 2021-02-10 | $46.17 | $46.29 | $46.17 | $46.26 | $22.79 | 4,778 |
| 2021-02-09 | $46.40 | $46.60 | $46.00 | $46.00 | $22.66 | 2,240 |
| 2021-02-08 | $46.08 | $47.17 | $46.08 | $47.17 | $23.23 | 4,456 |
| 2021-02-05 | $47.00 | $47.00 | $46.75 | $46.79 | $23.04 | 3,426 |
| 2021-02-04 | $46.60 | $47.29 | $46.60 | $47.28 | $23.29 | 1,956 |
| 2021-02-03 | $48.62 | $48.62 | $47.17 | $47.17 | $23.23 | 3,568 |
| 2021-02-02 | $47.60 | $47.60 | $47.59 | $47.59 | $23.44 | 2,440 |
| 2021-02-01 | $47.30 | $47.30 | $46.27 | $47.30 | $23.30 | 5,542 |
| 2021-01-29 | $47.32 | $47.32 | $45.54 | $46.14 | $22.72 | 2,726 |
| 2021-01-28 | $46.15 | $46.49 | $46.15 | $46.49 | $22.90 | 4,648 |
| 2021-01-27 | $47.22 | $47.22 | $46.19 | $46.86 | $23.08 | 8,396 |
| 2021-01-26 | $49.05 | $49.05 | $48.09 | $48.09 | $23.69 | 3,430 |
| 2021-01-25 | $48.85 | $49.30 | $48.00 | $48.01 | $23.65 | 8,134 |
| 2021-01-22 | $49.27 | $49.70 | $48.80 | $49.69 | $24.47 | 4,828 |
| 2021-01-21 | $49.50 | $49.60 | $48.81 | $49.55 | $24.41 | 4,078 |
| 2021-01-20 | $48.05 | $48.07 | $48.05 | $48.07 | $23.68 | 2,892 |
| 2021-01-19 | $48.20 | $48.78 | $47.85 | $48.76 | $24.02 | 5,208 |
| 2021-01-15 | $47.68 | $47.85 | $47.68 | $47.85 | $23.57 | 1,414 |
| 2021-01-14 | $47.47 | $47.95 | $47.47 | $47.55 | $23.42 | 3,286 |
| 2021-01-13 | $48.06 | $48.32 | $48.06 | $48.32 | $23.80 | 2,014 |
| 2021-01-12 | $48.40 | $48.90 | $48.00 | $48.90 | $24.09 | 11,912 |
| 2021-01-11 | $47.00 | $47.60 | $47.00 | $47.59 | $23.44 | 11,858 |
| 2021-01-08 | $49.61 | $49.74 | $48.85 | $49.40 | $24.33 | 2,968 |
| 2021-01-07 | $47.90 | $48.45 | $47.01 | $48.45 | $23.86 | 2,248 |
| 2021-01-06 | $48.80 | $49.02 | $48.50 | $48.50 | $23.89 | 3,336 |
| 2021-01-05 | $47.55 | $48.11 | $47.40 | $48.11 | $23.70 | 12,858 |
| 2021-01-04 | $49.32 | $49.32 | $48.04 | $48.05 | $23.67 | 4,112 |
| 2020-12-31 | $48.00 | $50.40 | $48.00 | $49.63 | $24.45 | 2,716 |
| 2020-12-30 | $49.75 | $49.75 | $48.90 | $49.74 | $24.50 | 2,472 |
| 2020-12-29 | $48.80 | $48.80 | $47.91 | $48.79 | $24.03 | 2,516 |
| 2020-12-28 | $47.82 | $49.60 | $47.82 | $49.00 | $24.13 | 1,274 |
| 2020-12-24 | $45.70 | $47.05 | $45.70 | $47.05 | $23.17 | 1,450 |
| 2020-12-23 | $47.62 | $47.62 | $46.94 | $47.00 | $23.15 | 6,172 |
| 2020-12-22 | $46.45 | $46.55 | $45.86 | $45.86 | $22.59 | 2,596 |
| 2020-12-21 | $46.15 | $46.15 | $46.15 | $46.15 | $22.73 | 1,996 |
| 2020-12-18 | $47.90 | $47.90 | $47.89 | $47.90 | $23.59 | 4,850 |
| 2020-12-17 | $46.60 | $46.75 | $45.86 | $46.75 | $23.03 | 7,468 |
| 2020-12-16 | $45.24 | $45.24 | $44.59 | $44.61 | $21.97 | 3,042 |
| 2020-12-15 | $45.20 | $45.26 | $44.89 | $45.26 | $22.29 | 2,368 |
| 2020-12-14 | $44.33 | $44.75 | $44.02 | $44.75 | $22.04 | 4,612 |
| 2020-12-11 | $43.05 | $43.05 | $42.60 | $42.60 | $20.98 | 5,062 |
| 2020-12-10 | $42.54 | $42.98 | $42.10 | $42.98 | $21.17 | 2,154 |
| 2020-12-09 | $42.10 | $42.10 | $41.40 | $41.85 | $20.61 | 1,932 |
| 2020-12-08 | $41.60 | $42.65 | $41.40 | $42.65 | $21.01 | 3,768 |
| 2020-12-07 | $42.35 | $42.55 | $42.35 | $42.55 | $20.96 | 1,794 |
| 2020-12-04 | $41.76 | $42.01 | $41.35 | $41.35 | $20.37 | 7,034 |
| 2020-12-03 | $42.44 | $43.29 | $42.37 | $43.29 | $21.32 | 1,946 |
| 2020-12-02 | $42.00 | $42.35 | $41.90 | $42.12 | $20.74 | 4,538 |
| 2020-12-01 | $41.60 | $42.32 | $41.60 | $42.32 | $20.84 | 16,000 |
| 2020-11-30 | $43.98 | $43.98 | $43.35 | $43.79 | $21.57 | 6,056 |
| 2020-11-27 | $43.00 | $43.73 | $43.00 | $43.20 | $21.28 | 1,514 |
| 2020-11-25 | $42.40 | $43.00 | $42.15 | $42.15 | $20.76 | 5,092 |
| 2020-11-24 | $42.00 | $42.00 | $41.99 | $41.99 | $20.68 | 912 |
| 2020-11-23 | $41.23 | $41.80 | $41.15 | $41.31 | $20.35 | 23,180 |
| 2020-11-20 | $43.07 | $43.07 | $42.20 | $42.20 | $20.79 | 5,520 |
| 2020-11-19 | $41.80 | $41.80 | $41.80 | $41.80 | $20.59 | 890 |
| 2020-11-18 | $42.42 | $42.42 | $41.80 | $41.80 | $20.59 | 3,834 |
| 2020-11-17 | $42.84 | $43.00 | $42.84 | $43.00 | $21.18 | 2,124 |
| 2020-11-16 | $42.05 | $42.92 | $42.05 | $42.92 | $21.14 | 1,774 |
| 2020-11-13 | $43.44 | $43.44 | $42.60 | $43.16 | $21.26 | 32,104 |
| 2020-11-12 | $42.03 | $42.03 | $41.15 | $41.32 | $20.35 | 2,962 |
| 2020-11-11 | $41.91 | $42.07 | $41.05 | $41.06 | $20.22 | 2,456 |
| 2020-11-10 | $41.10 | $41.55 | $40.20 | $40.20 | $19.80 | 3,692 |
| 2020-11-09 | $44.32 | $44.67 | $42.90 | $42.90 | $21.13 | 2,230 |
| 2020-11-06 | $43.25 | $44.10 | $43.25 | $43.95 | $21.65 | 5,134 |
| 2020-11-05 | $44.15 | $44.65 | $43.80 | $44.00 | $21.67 | 13,282 |
| 2020-11-04 | $42.60 | $43.25 | $42.60 | $43.23 | $21.15 | 8,106 |
| 2020-11-03 | $41.40 | $41.40 | $41.29 | $41.29 | $20.20 | 13,036 |
| 2020-11-02 | $39.76 | $40.68 | $39.76 | $40.59 | $19.86 | 5,096 |
| 2020-10-30 | $40.20 | $40.31 | $39.95 | $40.25 | $19.69 | 5,262 |
| 2020-10-29 | $39.62 | $40.13 | $39.62 | $40.13 | $19.63 | 3,550 |
| 2020-10-28 | $40.37 | $40.49 | $39.52 | $39.91 | $19.52 | 5,864 |
| 2020-10-27 | $41.60 | $41.60 | $41.60 | $41.60 | $20.35 | 13,132 |
| 2020-10-26 | $42.28 | $42.28 | $41.81 | $41.85 | $20.47 | 6,728 |
| 2020-10-23 | $42.45 | $42.70 | $42.45 | $42.70 | $20.89 | 1,522 |
| 2020-10-22 | $42.41 | $42.78 | $42.10 | $42.10 | $20.60 | 5,230 |
| 2020-10-21 | $43.28 | $43.28 | $42.38 | $42.61 | $20.84 | 1,822 |
| 2020-10-20 | $43.59 | $44.11 | $43.59 | $43.79 | $21.42 | 3,630 |
| 2020-10-19 | $44.62 | $44.75 | $44.02 | $44.05 | $21.55 | 4,876 |
| 2020-10-16 | $45.00 | $45.25 | $45.00 | $45.25 | $22.14 | 6,244 |
| 2020-10-15 | $44.13 | $45.25 | $44.13 | $45.25 | $22.14 | 2,426 |
| 2020-10-14 | $44.80 | $45.60 | $44.80 | $45.03 | $22.03 | 1,874 |
| 2020-10-13 | $45.50 | $45.67 | $45.20 | $45.60 | $22.31 | 2,570 |
| 2020-10-12 | $46.16 | $46.16 | $46.16 | $46.16 | $22.58 | 448 |
| 2020-10-09 | $44.50 | $44.50 | $44.20 | $44.20 | $21.62 | 1,466 |
| 2020-10-08 | $43.40 | $43.40 | $42.53 | $42.53 | $20.81 | 1,906 |
| 2020-10-07 | $43.00 | $43.05 | $42.31 | $42.69 | $20.88 | 3,342 |
| 2020-10-06 | $43.95 | $43.95 | $42.31 | $43.00 | $21.04 | 3,212 |
| 2020-10-05 | $43.00 | $43.75 | $43.00 | $43.75 | $21.40 | 1,244 |
| 2020-10-02 | $42.35 | $42.96 | $42.01 | $42.79 | $20.93 | 7,206 |
| 2020-10-01 | $44.20 | $44.25 | $43.50 | $44.00 | $21.53 | 30,294 |
| 2020-09-30 | $43.10 | $43.48 | $42.75 | $43.04 | $21.06 | 16,006 |
| 2020-09-29 | $43.11 | $43.15 | $42.88 | $43.07 | $21.07 | 13,486 |
| 2020-09-28 | $42.29 | $42.60 | $42.29 | $42.39 | $20.74 | 15,624 |
| 2020-09-25 | $40.66 | $40.73 | $40.08 | $40.73 | $19.93 | 24,724 |
| 2020-09-24 | $40.09 | $40.73 | $39.58 | $40.59 | $19.86 | 55,026 |
| 2020-09-23 | $40.70 | $40.70 | $40.50 | $40.50 | $19.81 | 992 |
| 2020-09-22 | $40.35 | $40.35 | $39.51 | $40.00 | $19.57 | 2,652 |
| 2020-09-21 | $40.05 | $40.05 | $38.90 | $38.90 | $19.03 | 4,754 |
| 2020-09-18 | $41.60 | $42.02 | $41.60 | $41.87 | $20.48 | 2,470 |
| 2020-09-17 | $41.30 | $41.30 | $41.30 | $41.30 | $20.20 | 2,068 |
| 2020-09-16 | $42.73 | $42.73 | $42.55 | $42.62 | $20.85 | 7,958 |
| 2020-09-15 | $40.70 | $40.70 | $40.70 | $40.70 | $19.91 | 1,338 |
| 2020-09-14 | $40.00 | $40.94 | $40.00 | $40.76 | $19.94 | 1,812 |
| 2020-09-11 | $39.85 | $40.88 | $39.85 | $40.88 | $20.00 | 3,446 |
| 2020-09-10 | $40.49 | $40.49 | $39.55 | $39.59 | $19.37 | 2,964 |
| 2020-09-09 | $39.80 | $40.65 | $39.80 | $40.65 | $19.89 | 6,606 |
| 2020-09-08 | $40.45 | $40.45 | $40.40 | $40.40 | $19.76 | 6,042 |
| 2020-09-04 | $42.53 | $42.53 | $40.63 | $41.85 | $20.47 | 5,116 |
| 2020-09-03 | $44.75 | $44.75 | $43.93 | $43.93 | $21.49 | 1,542 |
| 2020-09-02 | $46.25 | $46.45 | $45.25 | $45.25 | $22.14 | 1,714 |
| 2020-09-01 | $47.90 | $47.90 | $46.90 | $47.90 | $23.43 | 2,652 |
| 2020-08-31 | $49.05 | $49.05 | $49.05 | $49.05 | $24.00 | 1,316 |
| 2020-08-28 | $46.75 | $47.55 | $46.75 | $47.37 | $23.17 | 4,950 |
| 2020-08-27 | $46.94 | $46.94 | $46.82 | $46.82 | $22.90 | 1,094 |
| 2020-08-26 | $47.09 | $47.09 | $47.09 | $47.09 | $23.04 | 472 |
| 2020-08-25 | $45.58 | $45.58 | $45.58 | $45.58 | $22.30 | 730 |
| 2020-08-24 | $45.99 | $45.99 | $45.99 | $45.99 | $22.50 | 520 |
| 2020-08-21 | $44.45 | $44.45 | $44.45 | $44.45 | $21.75 | 736 |
| 2020-08-20 | $44.93 | $44.93 | $44.00 | $44.00 | $21.53 | 1,446 |
| 2020-08-19 | $45.75 | $45.75 | $44.90 | $44.90 | $21.97 | 1,754 |
| 2020-08-18 | $43.95 | $44.75 | $43.75 | $44.65 | $21.84 | 2,360 |
| 2020-08-17 | $45.00 | $45.44 | $45.00 | $45.44 | $22.23 | 928 |
| 2020-08-14 | $45.00 | $45.00 | $44.90 | $44.90 | $21.97 | 5,606 |
| 2020-08-13 | $44.90 | $44.90 | $44.90 | $44.90 | $21.97 | 5,156 |
| 2020-08-12 | $44.85 | $44.85 | $44.06 | $44.11 | $21.58 | 3,612 |
| 2020-08-11 | $44.34 | $44.34 | $44.33 | $44.33 | $21.69 | 1,414 |
| 2020-08-10 | $44.04 | $44.04 | $43.35 | $43.35 | $21.21 | 1,640 |
| 2020-08-07 | $43.86 | $44.30 | $43.86 | $44.30 | $21.67 | 1,028 |
| 2020-08-06 | $43.40 | $43.40 | $43.40 | $43.40 | $21.23 | 798 |
| 2020-08-05 | $44.05 | $44.05 | $44.05 | $44.05 | $21.55 | 504 |
| 2020-08-04 | $41.75 | $41.75 | $41.75 | $41.75 | $20.42 | 706 |
| 2020-08-03 | $41.50 | $42.10 | $41.50 | $41.75 | $20.42 | 37,596 |
| 2020-07-31 | $41.16 | $41.16 | $41.11 | $41.11 | $20.11 | 946 |
| 2020-07-30 | $40.47 | $40.47 | $40.38 | $40.38 | $19.75 | 1,482 |
| 2020-07-29 | $40.30 | $41.35 | $40.30 | $40.45 | $19.79 | 3,926 |
| 2020-07-28 | $40.15 | $40.15 | $40.15 | $40.15 | $19.64 | 618 |
| 2020-07-27 | $39.90 | $40.89 | $39.90 | $40.15 | $19.64 | 2,340 |
| 2020-07-24 | $39.02 | $39.73 | $39.02 | $39.05 | $19.10 | 4,206 |
| 2020-07-23 | $40.00 | $40.00 | $39.02 | $39.02 | $19.09 | 3,994 |
| 2020-07-22 | $41.50 | $41.50 | $40.60 | $40.60 | $19.86 | 3,778 |
| 2020-07-21 | $41.20 | $41.20 | $40.51 | $40.51 | $19.82 | 858 |
| 2020-07-20 | $40.40 | $40.40 | $40.02 | $40.40 | $19.76 | 3,028 |
| 2020-07-17 | $39.81 | $39.81 | $39.81 | $39.81 | $19.48 | 1,028 |
| 2020-07-16 | $39.19 | $39.19 | $39.19 | $39.19 | $19.17 | 11,100 |
| 2020-07-15 | $38.90 | $38.90 | $38.05 | $38.45 | $18.81 | 2,880 |
| 2020-07-14 | $36.63 | $36.63 | $36.63 | $36.63 | $17.92 | 550 |
| 2020-07-13 | $37.40 | $37.40 | $37.40 | $37.40 | $18.30 | 572 |
| 2020-07-10 | $36.85 | $36.85 | $36.85 | $36.85 | $18.03 | 2,610 |
| 2020-07-09 | $37.89 | $37.89 | $37.37 | $37.37 | $18.28 | 1,122 |
| 2020-07-08 | $36.45 | $37.30 | $36.45 | $36.75 | $17.98 | 1,548 |
| 2020-07-07 | $36.40 | $36.40 | $36.40 | $36.40 | $17.81 | 562 |
| 2020-07-06 | $37.06 | $37.06 | $37.06 | $37.06 | $18.13 | 894 |
| 2020-07-02 | $36.00 | $36.59 | $36.00 | $36.59 | $17.90 | 1,864 |
| 2020-07-01 | $37.05 | $37.05 | $36.10 | $37.00 | $18.10 | 4,998 |
| 2020-06-30 | $36.07 | $36.90 | $36.07 | $36.90 | $18.05 | 1,450 |
| 2020-06-29 | $35.85 | $36.75 | $35.83 | $36.75 | $17.98 | 1,016 |
| 2020-06-26 | $36.54 | $36.54 | $35.85 | $35.85 | $17.54 | 1,958 |
| 2020-06-25 | $35.89 | $35.89 | $35.00 | $35.00 | $17.12 | 1,086 |
| 2020-06-24 | $36.80 | $36.80 | $35.50 | $35.50 | $17.37 | 7,794 |
| 2020-06-23 | $36.89 | $36.89 | $35.95 | $36.10 | $17.66 | 1,442 |
| 2020-06-22 | $35.20 | $36.35 | $35.20 | $36.35 | $17.78 | 2,746 |
| 2020-06-19 | $36.15 | $36.56 | $35.75 | $36.40 | $17.81 | 3,616 |
| 2020-06-18 | $36.46 | $37.40 | $36.46 | $37.40 | $18.30 | 3,516 |
| 2020-06-17 | $37.20 | $37.35 | $37.20 | $37.35 | $18.27 | 2,870 |
| 2020-06-16 | $36.79 | $36.79 | $35.12 | $35.12 | $17.18 | 2,990 |
| 2020-06-15 | $35.41 | $35.41 | $35.25 | $35.35 | $17.29 | 5,348 |
| 2020-06-12 | $34.95 | $35.36 | $34.95 | $34.95 | $17.10 | 3,408 |
| 2020-06-11 | $34.70 | $34.70 | $33.56 | $34.35 | $16.80 | 3,580 |
| 2020-06-10 | $35.45 | $35.45 | $35.45 | $35.45 | $17.34 | 660 |
| 2020-06-09 | $36.30 | $36.30 | $35.45 | $35.45 | $17.34 | 1,094 |
| 2020-06-08 | $35.39 | $36.35 | $35.39 | $36.34 | $17.78 | 1,380 |
| 2020-06-05 | $36.85 | $37.75 | $36.85 | $37.30 | $18.25 | 2,532 |
| 2020-06-04 | $37.18 | $37.19 | $37.05 | $37.05 | $18.13 | 1,724 |
| 2020-06-03 | $37.20 | $37.20 | $36.85 | $36.85 | $18.03 | 19,660 |
| 2020-06-02 | $35.24 | $36.15 | $35.24 | $36.14 | $17.68 | 5,710 |
| 2020-06-01 | $35.56 | $36.21 | $35.56 | $36.21 | $17.71 | 1,566 |
| 2020-05-29 | $36.07 | $36.25 | $35.62 | $36.25 | $17.73 | 4,468 |
| 2020-05-28 | $34.20 | $35.00 | $34.20 | $34.50 | $16.88 | 93,062 |
| 2020-05-27 | $35.61 | $35.61 | $34.59 | $35.24 | $17.24 | 6,756 |
| 2020-05-26 | $38.00 | $38.71 | $37.95 | $38.71 | $18.94 | 3,250 |
| 2020-05-22 | $35.40 | $35.55 | $35.40 | $35.55 | $17.39 | 20,822 |
| 2020-05-21 | $37.55 | $37.55 | $35.38 | $35.49 | $17.36 | 1,818 |
| 2020-05-20 | $36.00 | $36.85 | $35.95 | $36.85 | $18.03 | 3,060 |
| 2020-05-19 | $36.00 | $36.45 | $36.00 | $36.00 | $17.61 | 2,674 |
| 2020-05-18 | $34.46 | $34.46 | $34.46 | $34.46 | $16.86 | 578 |
| 2020-05-15 | $32.65 | $32.75 | $32.65 | $32.72 | $16.01 | 2,992 |
| 2020-05-14 | $32.06 | $32.56 | $32.06 | $32.56 | $15.93 | 1,790 |
| 2020-05-13 | $33.55 | $34.46 | $33.55 | $34.05 | $16.66 | 6,792 |
| 2020-05-12 | $34.63 | $34.63 | $34.63 | $34.63 | $16.94 | 1,168 |
| 2020-05-11 | $33.02 | $33.15 | $32.84 | $33.10 | $16.19 | 1,888 |
| 2020-05-08 | $33.50 | $34.40 | $33.50 | $33.50 | $16.39 | 3,500 |
| 2020-05-07 | $34.25 | $34.45 | $34.18 | $34.45 | $16.85 | 1,466 |
| 2020-05-06 | $32.29 | $33.29 | $32.29 | $33.29 | $16.29 | 4,602 |
| 2020-05-05 | $33.10 | $33.10 | $32.90 | $32.90 | $16.09 | 1,864 |
| 2020-05-04 | $31.75 | $32.23 | $31.75 | $32.23 | $15.77 | 3,890 |
| 2020-05-01 | $32.83 | $33.60 | $32.11 | $32.11 | $15.71 | 2,572 |
| 2020-04-30 | $32.83 | $32.83 | $32.83 | $32.83 | $16.06 | 1,082 |
| 2020-04-29 | $33.25 | $33.25 | $33.15 | $33.15 | $16.22 | 2,732 |
| 2020-04-28 | $34.18 | $34.18 | $33.72 | $33.75 | $16.51 | 3,070 |
| 2020-04-27 | $33.10 | $34.20 | $33.10 | $34.20 | $16.73 | 5,688 |
| 2020-04-24 | $33.48 | $33.48 | $33.40 | $33.40 | $16.34 | 2,490 |
| 2020-04-23 | $34.44 | $34.44 | $32.81 | $32.81 | $16.05 | 2,446 |
| 2020-04-22 | $30.71 | $31.58 | $30.66 | $30.66 | $15.00 | 2,340 |
| 2020-04-21 | $29.57 | $30.15 | $29.57 | $30.15 | $14.75 | 5,952 |
| 2020-04-20 | $31.87 | $33.06 | $31.78 | $31.78 | $15.55 | 12,912 |
| 2020-04-17 | $30.99 | $32.22 | $30.99 | $32.22 | $15.76 | 10,246 |
| 2020-04-16 | $30.06 | $30.06 | $30.01 | $30.01 | $14.68 | 4,640 |
| 2020-04-15 | $29.74 | $30.76 | $29.74 | $30.60 | $14.97 | 11,394 |
| 2020-04-14 | $32.00 | $32.85 | $31.89 | $32.60 | $15.95 | 32,812 |
| 2020-04-13 | $31.75 | $31.75 | $28.38 | $31.75 | $15.53 | 3,608 |
| 2020-04-09 | $31.10 | $31.28 | $29.28 | $31.28 | $15.30 | 2,590 |
| 2020-04-08 | $30.04 | $30.04 | $30.04 | $30.04 | $14.70 | 598 |
| 2020-04-07 | $29.75 | $30.11 | $29.60 | $30.04 | $14.70 | 10,930 |
| 2020-04-06 | $28.59 | $28.68 | $27.57 | $28.68 | $14.03 | 2,368 |
| 2020-04-03 | $27.05 | $27.95 | $26.80 | $27.25 | $13.33 | 52,654 |
| 2020-04-02 | $28.50 | $28.50 | $26.83 | $26.83 | $13.13 | 2,070 |
| 2020-04-01 | $26.88 | $28.31 | $26.67 | $27.99 | $13.69 | 5,184 |
| 2020-03-31 | $28.30 | $28.30 | $26.84 | $28.30 | $13.84 | 4,182 |
| 2020-03-30 | $27.90 | $28.78 | $26.92 | $28.78 | $14.08 | 5,742 |
| 2020-03-27 | $29.75 | $29.75 | $29.75 | $29.75 | $14.55 | 1,232 |
| 2020-03-26 | $27.49 | $29.75 | $26.62 | $29.75 | $14.55 | 80,422 |
| 2020-03-25 | $23.71 | $26.70 | $23.71 | $26.70 | $13.06 | 2,258 |
| 2020-03-24 | $22.91 | $24.47 | $22.03 | $24.43 | $11.95 | 5,278 |
| 2020-03-23 | $23.03 | $23.03 | $20.84 | $21.10 | $10.32 | 6,464 |
| 2020-03-20 | $22.74 | $22.74 | $21.74 | $22.25 | $10.88 | 2,854 |
| 2020-03-19 | $21.64 | $23.90 | $21.64 | $23.00 | $11.25 | 5,828 |
| 2020-03-18 | $23.52 | $23.87 | $21.75 | $22.74 | $11.12 | 69,804 |
| 2020-03-17 | $24.83 | $24.83 | $23.91 | $23.91 | $11.70 | 44,744 |
| 2020-03-16 | $24.84 | $26.54 | $23.57 | $26.54 | $12.98 | 23,626 |
| 2020-03-13 | $27.29 | $28.36 | $26.69 | $28.36 | $13.87 | 107,984 |
| 2020-03-12 | $25.95 | $27.10 | $25.95 | $27.10 | $13.26 | 1,270 |
| 2020-03-11 | $29.80 | $29.80 | $29.20 | $29.26 | $14.31 | 2,988 |
| 2020-03-10 | $30.67 | $32.50 | $30.67 | $32.50 | $15.90 | 1,358 |
| 2020-03-09 | $29.92 | $29.92 | $29.92 | $29.92 | $14.64 | 1,886 |
| 2020-03-06 | $33.66 | $33.66 | $32.95 | $33.37 | $16.32 | 14,808 |
| 2020-03-05 | $33.90 | $33.90 | $33.50 | $33.79 | $16.53 | 1,204 |
| 2020-03-04 | $34.00 | $34.00 | $34.00 | $34.00 | $16.63 | 308 |
| 2020-03-03 | $33.95 | $34.50 | $33.62 | $33.62 | $16.45 | 5,476 |
| 2020-03-02 | $31.31 | $31.31 | $31.31 | $31.31 | $15.32 | 296 |
| 2020-02-28 | $30.79 | $31.36 | $30.79 | $31.31 | $15.32 | 1,096 |
| 2020-02-27 | $30.80 | $30.80 | $30.80 | $30.80 | $15.07 | 748 |
| 2020-02-26 | $33.04 | $33.04 | $32.43 | $32.62 | $15.96 | 1,876 |
| 2020-02-25 | $32.98 | $33.00 | $32.50 | $33.00 | $16.14 | 1,132 |
| 2020-02-24 | $33.66 | $33.91 | $33.60 | $33.91 | $16.59 | 1,362 |
| 2020-02-21 | $35.23 | $35.25 | $35.20 | $35.20 | $17.22 | 7,940 |
| 2020-02-20 | $35.15 | $35.70 | $34.65 | $34.65 | $16.95 | 6,234 |
| 2020-02-19 | $29.94 | $30.75 | $29.94 | $30.36 | $14.85 | 1,574 |
| 2020-02-18 | $30.22 | $30.22 | $30.22 | $30.22 | $14.78 | 184 |
| 2020-02-14 | $30.22 | $30.22 | $30.22 | $30.22 | $14.78 | 130 |
| 2020-02-13 | $30.22 | $30.22 | $30.22 | $30.22 | $14.78 | 202 |
| 2020-02-12 | $30.27 | $30.27 | $30.22 | $30.22 | $14.78 | 1,924 |
| 2020-02-11 | $30.78 | $30.86 | $30.78 | $30.86 | $15.10 | 1,330 |
| 2020-02-10 | $30.91 | $30.91 | $30.91 | $30.91 | $15.12 | 204 |
| 2020-02-07 | $30.91 | $30.91 | $30.91 | $30.91 | $15.12 | 234 |
| 2020-02-06 | $30.91 | $30.91 | $30.91 | $30.91 | $15.12 | 0 |
| 2020-02-05 | $30.91 | $30.91 | $30.91 | $30.91 | $15.12 | 376 |
| 2020-02-04 | $30.38 | $30.68 | $30.38 | $30.68 | $15.01 | 874 |
| 2020-02-03 | $29.65 | $29.65 | $29.65 | $29.65 | $14.51 | 0 |
| 2020-01-31 | $29.65 | $29.65 | $29.65 | $29.65 | $14.51 | 452 |
| 2020-01-30 | $29.81 | $29.81 | $29.81 | $29.81 | $14.58 | 56 |
| 2020-01-29 | $29.41 | $29.81 | $29.41 | $29.81 | $14.58 | 8,624 |
| 2020-01-28 | $28.37 | $28.80 | $28.37 | $28.80 | $14.09 | 2,692 |
| 2020-01-27 | $28.10 | $28.42 | $28.10 | $28.42 | $13.90 | 1,694 |
| 2020-01-24 | $29.93 | $29.93 | $29.05 | $29.05 | $14.21 | 1,788 |
| 2020-01-23 | $28.50 | $28.78 | $28.50 | $28.73 | $14.05 | 1,318 |
| 2020-01-22 | $30.44 | $30.44 | $30.44 | $30.44 | $14.89 | 314 |
| 2020-01-21 | $30.59 | $30.59 | $30.59 | $30.59 | $14.96 | 448 |
| 2020-01-17 | $30.85 | $30.85 | $30.85 | $30.85 | $15.09 | 226 |
| 2020-01-16 | $30.85 | $30.85 | $30.85 | $30.85 | $15.09 | 828 |
| 2020-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $14.68 | 204 |
| 2020-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $14.68 | 728 |
| 2020-01-13 | $29.64 | $29.64 | $29.20 | $29.20 | $14.28 | 1,846 |
| 2020-01-10 | $29.33 | $29.67 | $28.97 | $28.97 | $14.17 | 23,280 |
| 2020-01-09 | $30.34 | $30.34 | $29.87 | $29.87 | $14.61 | 6,024 |
| 2020-01-08 | $30.58 | $30.58 | $30.58 | $30.58 | $14.96 | 34,544 |
| 2020-01-07 | $30.74 | $31.20 | $30.58 | $30.58 | $14.96 | 47,882 |
| 2020-01-06 | $32.20 | $32.20 | $31.45 | $31.45 | $15.39 | 1,176 |
| 2020-01-03 | $32.42 | $32.70 | $32.42 | $32.70 | $16.00 | 1,946 |
| 2020-01-02 | $32.85 | $32.85 | $32.32 | $32.32 | $15.81 | 1,458 |
| 2019-12-31 | $32.30 | $32.30 | $31.75 | $31.89 | $15.60 | 920 |
| 2019-12-30 | $32.55 | $32.55 | $32.55 | $32.55 | $15.92 | 200 |
| 2019-12-27 | $32.55 | $32.55 | $32.55 | $32.55 | $15.92 | 754 |
| 2019-12-26 | $32.57 | $32.57 | $32.57 | $32.57 | $15.93 | 2,398 |
| 2019-12-24 | $31.42 | $32.35 | $31.42 | $32.35 | $15.83 | 904 |
| 2019-12-23 | $31.66 | $31.66 | $31.66 | $31.66 | $15.49 | 20 |
| 2019-12-20 | $31.66 | $31.66 | $31.66 | $31.66 | $15.49 | 2,134 |
| 2019-12-19 | $31.45 | $31.45 | $31.43 | $31.43 | $15.38 | 1,312 |
| 2019-12-18 | $31.26 | $31.26 | $30.45 | $30.88 | $15.11 | 7,032 |
| 2019-12-17 | $31.67 | $31.78 | $31.67 | $31.78 | $15.55 | 1,908 |
| 2019-12-16 | $30.91 | $30.91 | $30.91 | $30.91 | $15.12 | 506 |
| 2019-12-13 | $30.91 | $30.91 | $30.91 | $30.91 | $15.12 | 454 |
| 2019-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $15.17 | 1,766 |
| 2019-12-11 | $30.80 | $31.09 | $30.35 | $31.09 | $15.21 | 2,208 |
| 2019-12-10 | $31.30 | $31.30 | $31.30 | $31.30 | $15.31 | 194 |
| 2019-12-09 | $31.30 | $31.30 | $31.30 | $31.30 | $15.31 | 974 |
| 2019-12-06 | $30.40 | $30.40 | $30.40 | $30.40 | $14.87 | 228 |
| 2019-12-05 | $29.75 | $29.75 | $29.75 | $29.75 | $14.55 | 10 |
| 2019-12-04 | $29.75 | $29.75 | $29.75 | $29.75 | $14.55 | 158 |
| 2019-12-03 | $29.42 | $29.75 | $29.42 | $29.75 | $14.55 | 3,450 |
| 2019-12-02 | $29.60 | $29.67 | $29.20 | $29.20 | $14.28 | 15,432 |
| 2019-11-29 | $30.00 | $30.00 | $29.65 | $29.95 | $14.65 | 17,684 |
| 2019-11-27 | $28.78 | $28.78 | $28.78 | $28.78 | $14.08 | 14,334 |
| 2019-11-26 | $28.82 | $28.82 | $28.82 | $28.82 | $14.10 | 276 |
| 2019-11-25 | $29.52 | $29.52 | $28.82 | $28.82 | $14.10 | 874 |
| 2019-11-22 | $28.26 | $28.26 | $28.26 | $28.26 | $13.83 | 18 |
| 2019-11-21 | $27.91 | $28.26 | $27.91 | $28.26 | $13.83 | 1,832 |
| 2019-11-20 | $28.60 | $28.60 | $28.60 | $28.60 | $13.99 | 218 |
| 2019-11-19 | $28.55 | $28.60 | $28.55 | $28.60 | $13.99 | 2,902 |
| 2019-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $13.45 | 1,174 |
| 2019-11-15 | $28.10 | $28.10 | $28.10 | $28.10 | $13.75 | 396 |
| 2019-11-14 | $27.21 | $28.10 | $27.21 | $28.10 | $13.75 | 5,734 |
| 2019-11-13 | $27.30 | $27.30 | $27.30 | $27.30 | $13.36 | 3,834 |
| 2019-11-12 | $28.25 | $28.25 | $28.25 | $28.25 | $13.82 | 0 |
| 2019-11-11 | $28.25 | $28.25 | $28.25 | $28.25 | $13.82 | 46 |
| 2019-11-08 | $28.25 | $28.25 | $28.25 | $28.25 | $13.82 | 46 |
| 2019-11-07 | $28.18 | $28.25 | $28.18 | $28.25 | $13.82 | 1,670 |
| 2019-11-06 | $27.58 | $27.58 | $27.25 | $27.25 | $13.33 | 1,040 |
| 2019-11-05 | $27.57 | $27.57 | $27.15 | $27.15 | $13.28 | 1,822 |
| 2019-11-04 | $27.07 | $27.26 | $27.07 | $27.26 | $13.34 | 932 |
| 2019-11-01 | $27.05 | $27.05 | $27.05 | $27.05 | $13.23 | 1,054 |
| 2019-10-31 | $26.45 | $26.45 | $26.45 | $26.45 | $12.94 | 1,234 |
| 2019-10-30 | $27.07 | $27.30 | $26.85 | $26.85 | $13.14 | 1,444 |
| 2019-10-29 | $26.83 | $26.83 | $26.83 | $26.83 | $13.13 | 928 |
| 2019-10-28 | $26.83 | $26.83 | $26.83 | $26.83 | $13.13 | 900 |
| 2019-10-25 | $25.90 | $26.49 | $25.90 | $26.49 | $12.96 | 2,130 |
| 2019-10-24 | $24.99 | $25.85 | $24.99 | $25.03 | $12.24 | 3,802 |
| 2019-10-23 | $24.85 | $24.85 | $24.85 | $24.85 | $12.16 | 1,408 |
| 2019-10-22 | $25.45 | $25.45 | $25.45 | $25.45 | $12.45 | 1,236 |
| 2019-10-21 | $26.14 | $26.14 | $25.36 | $25.70 | $12.57 | 2,114 |
| 2019-10-18 | $23.51 | $23.51 | $23.32 | $23.36 | $11.43 | 1,154 |
| 2019-10-17 | $23.51 | $23.51 | $23.51 | $23.51 | $11.50 | 1,426 |
| 2019-10-16 | $22.48 | $23.01 | $22.30 | $22.30 | $10.91 | 4,612 |
| 2019-10-15 | $23.80 | $23.80 | $23.15 | $23.15 | $11.33 | 1,608 |
| 2019-10-14 | $22.75 | $22.89 | $22.75 | $22.89 | $11.20 | 1,194 |
| 2019-10-11 | $22.45 | $22.45 | $22.45 | $22.45 | $10.98 | 2,600 |
| 2019-10-10 | $22.57 | $22.57 | $22.57 | $22.57 | $11.04 | 716 |
| 2019-10-09 | $25.72 | $25.72 | $25.72 | $25.72 | $12.58 | 102 |
| 2019-10-08 | $25.72 | $25.72 | $25.72 | $25.72 | $12.58 | 392 |
| 2019-10-07 | $25.70 | $25.72 | $25.70 | $25.72 | $12.58 | 1,358 |
| 2019-10-04 | $26.30 | $26.30 | $26.30 | $26.30 | $12.87 | 448 |
| 2019-10-03 | $25.00 | $25.00 | $24.05 | $24.05 | $11.77 | 1,892 |
| 2019-10-02 | $25.80 | $25.93 | $25.80 | $25.93 | $12.69 | 862 |
| 2019-10-01 | $26.08 | $26.17 | $26.08 | $26.17 | $12.80 | 860 |
| 2019-09-30 | $26.80 | $26.80 | $26.35 | $26.35 | $12.89 | 770 |
| 2019-09-27 | $26.40 | $26.40 | $26.40 | $26.40 | $12.92 | 356 |
| 2019-09-26 | $26.50 | $26.50 | $26.50 | $26.50 | $12.96 | 886 |
| 2019-09-25 | $26.75 | $26.75 | $26.75 | $26.75 | $13.09 | 0 |
| 2019-09-24 | $26.55 | $26.75 | $26.39 | $26.75 | $13.09 | 852 |
| 2019-09-23 | $26.60 | $26.75 | $26.35 | $26.75 | $13.09 | 2,890 |
| 2019-09-20 | $27.65 | $27.65 | $26.90 | $26.90 | $13.16 | 1,706 |
| 2019-09-19 | $28.03 | $28.03 | $28.03 | $28.03 | $13.71 | 152 |
| 2019-09-18 | $28.03 | $28.03 | $28.03 | $28.03 | $13.71 | 420 |
| 2019-09-17 | $29.01 | $29.01 | $29.01 | $29.01 | $14.19 | 162 |
| 2019-09-16 | $29.01 | $29.01 | $29.01 | $29.01 | $14.19 | 164 |
| 2019-09-13 | $29.01 | $29.01 | $29.01 | $29.01 | $14.19 | 374 |
| 2019-09-12 | $29.63 | $30.15 | $29.63 | $30.15 | $14.75 | 1,640 |
| 2019-09-11 | $28.72 | $28.72 | $28.72 | $28.72 | $14.05 | 262 |
| 2019-09-10 | $27.30 | $27.30 | $27.30 | $27.30 | $13.36 | 676 |
| 2019-09-09 | $27.65 | $27.65 | $27.65 | $27.65 | $13.53 | 398 |
| 2019-09-06 | $26.95 | $27.20 | $26.95 | $27.20 | $13.31 | 1,318 |
| 2019-09-05 | $27.39 | $27.76 | $27.05 | $27.05 | $13.23 | 1,454 |
| 2019-09-04 | $27.85 | $27.85 | $27.46 | $27.46 | $13.43 | 584 |
| 2019-09-03 | $27.71 | $27.71 | $27.22 | $27.22 | $13.32 | 10,472 |
| 2019-08-30 | $28.72 | $28.72 | $28.72 | $28.72 | $14.05 | 1,186 |
| 2019-08-29 | $28.10 | $28.10 | $28.10 | $28.10 | $13.75 | 1,160 |
| 2019-08-28 | $28.40 | $28.55 | $28.00 | $28.14 | $13.77 | 7,028 |
| 2019-08-27 | $28.85 | $28.85 | $28.40 | $28.40 | $13.89 | 2,068 |
| 2019-08-26 | $28.81 | $28.81 | $28.81 | $28.81 | $14.09 | 300 |
| 2019-08-23 | $28.85 | $28.85 | $28.85 | $28.85 | $14.11 | 452 |
| 2019-08-22 | $28.85 | $28.85 | $28.85 | $28.85 | $14.11 | 10 |
| 2019-08-21 | $28.85 | $28.85 | $28.85 | $28.85 | $14.11 | 36 |
| 2019-08-20 | $28.85 | $28.85 | $28.85 | $28.85 | $14.11 | 0 |
| 2019-08-19 | $28.85 | $28.85 | $28.85 | $28.85 | $14.11 | 18 |
| 2019-08-16 | $28.85 | $28.85 | $28.85 | $28.85 | $14.11 | 414 |
| 2019-08-15 | $29.16 | $29.16 | $29.16 | $29.16 | $14.27 | 1,358 |
| 2019-08-14 | $29.10 | $29.38 | $29.10 | $29.38 | $14.37 | 5,034 |
| 2019-08-13 | $29.90 | $29.90 | $29.70 | $29.76 | $14.56 | 200 |
| 2019-08-12 | $29.70 | $29.70 | $29.70 | $29.70 | $14.53 | 0 |
| 2019-08-09 | $29.90 | $29.90 | $29.70 | $29.70 | $14.53 | 2,352 |
| 2019-08-08 | $28.90 | $28.90 | $28.90 | $28.90 | $14.14 | 200 |
| 2019-08-07 | $29.62 | $29.62 | $28.90 | $28.90 | $14.14 | 1,240 |
| 2019-08-06 | $28.97 | $29.13 | $28.97 | $29.08 | $14.23 | 3,088 |
| 2019-08-05 | $28.90 | $28.90 | $28.22 | $28.63 | $14.01 | 3,616 |
| 2019-08-02 | $29.15 | $29.15 | $29.15 | $29.15 | $14.26 | 1,580 |
| 2019-08-01 | $30.80 | $30.80 | $30.80 | $30.80 | $15.07 | 66 |
| 2019-07-31 | $30.80 | $30.80 | $30.80 | $30.80 | $15.07 | 204 |
| 2019-07-30 | $30.80 | $30.80 | $30.80 | $30.80 | $15.07 | 390 |
| 2019-07-29 | $30.35 | $30.35 | $30.35 | $30.35 | $14.85 | 58 |
| 2019-07-26 | $30.35 | $30.35 | $30.35 | $30.35 | $14.85 | 476 |
| 2019-07-25 | $30.05 | $30.78 | $30.05 | $30.74 | $15.04 | 1,680 |
| 2019-07-24 | $30.25 | $30.25 | $29.89 | $30.05 | $14.70 | 1,058 |
| 2019-07-23 | $30.77 | $30.77 | $30.77 | $30.77 | $15.05 | 166 |
| 2019-07-22 | $30.77 | $30.77 | $30.77 | $30.77 | $15.05 | 690 |
| 2019-07-19 | $31.31 | $31.31 | $31.31 | $31.31 | $15.32 | 772 |
| 2019-07-18 | $31.95 | $31.95 | $31.31 | $31.31 | $15.32 | 676 |
| 2019-07-17 | $31.70 | $31.70 | $31.70 | $31.70 | $15.51 | 274 |
| 2019-07-16 | $31.75 | $31.75 | $31.70 | $31.70 | $15.51 | 1,378 |
| 2019-07-15 | $32.55 | $32.55 | $32.55 | $32.55 | $15.92 | 2,734 |
| 2019-07-12 | $31.60 | $31.60 | $31.60 | $31.60 | $15.46 | 154 |
| 2019-07-11 | $31.60 | $31.60 | $31.60 | $31.60 | $15.46 | 106 |
| 2019-07-10 | $31.60 | $31.60 | $31.60 | $31.60 | $15.46 | 506 |
| 2019-07-09 | $32.30 | $32.30 | $32.30 | $32.30 | $15.80 | 428 |
| 2019-07-08 | $32.30 | $32.30 | $31.45 | $31.45 | $15.39 | 7,282 |
| 2019-07-05 | $32.25 | $32.25 | $32.25 | $32.25 | $15.78 | 600 |
| 2019-07-03 | $32.85 | $32.85 | $32.85 | $32.85 | $16.07 | 202 |
| 2019-07-02 | $32.90 | $32.90 | $32.70 | $32.85 | $16.07 | 2,634 |
| 2019-07-01 | $32.95 | $33.15 | $32.90 | $32.90 | $16.09 | 1,442 |
| 2019-06-28 | $33.15 | $33.15 | $32.99 | $32.99 | $16.14 | 1,328 |
| 2019-06-27 | $33.53 | $33.53 | $33.53 | $33.53 | $16.40 | 24 |
| 2019-06-26 | $34.00 | $34.00 | $33.20 | $33.53 | $16.40 | 8,538 |
| 2019-06-25 | $33.83 | $33.83 | $33.60 | $33.60 | $16.44 | 2,648 |
| 2019-06-24 | $34.05 | $34.05 | $34.05 | $34.05 | $16.66 | 1,166 |
| 2019-06-21 | $34.05 | $34.05 | $34.05 | $34.05 | $16.66 | 856 |
| 2019-06-20 | $34.68 | $34.90 | $34.68 | $34.90 | $17.07 | 962 |
| 2019-06-19 | $32.65 | $32.65 | $32.65 | $32.65 | $15.97 | 322 |
| 2019-06-18 | $32.65 | $32.65 | $32.65 | $32.65 | $15.97 | 3,008 |
| 2019-06-17 | $32.40 | $32.40 | $32.40 | $32.40 | $15.85 | 782 |
| 2019-06-14 | $32.24 | $32.24 | $32.24 | $32.24 | $15.77 | 190 |
| 2019-06-13 | $31.45 | $32.24 | $31.45 | $32.24 | $15.77 | 1,842 |
| 2019-06-12 | $31.55 | $31.65 | $31.55 | $31.65 | $15.48 | 884 |
| 2019-06-11 | $32.05 | $32.50 | $31.60 | $31.60 | $15.46 | 2,798 |
| 2019-06-10 | $31.80 | $31.80 | $31.80 | $31.80 | $15.56 | 204 |
| 2019-06-07 | $31.80 | $31.80 | $31.80 | $31.80 | $15.56 | 248 |
| 2019-06-06 | $31.75 | $31.80 | $31.75 | $31.80 | $15.56 | 3,308 |
| 2019-06-05 | $31.75 | $31.75 | $30.90 | $30.90 | $15.12 | 904 |
| 2019-06-04 | $30.90 | $31.23 | $30.50 | $31.23 | $15.28 | 3,140 |
| 2019-06-03 | $30.87 | $30.87 | $29.95 | $29.95 | $14.65 | 1,442 |
| 2019-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $14.68 | 54 |
| 2019-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $14.68 | 1,460 |
| 2019-05-29 | $29.64 | $30.57 | $29.64 | $30.57 | $14.96 | 2,434 |
| 2019-05-28 | $30.78 | $30.78 | $30.78 | $30.78 | $15.06 | 692 |
| 2019-05-24 | $30.78 | $30.78 | $30.78 | $30.78 | $15.06 | 978 |
| 2019-05-23 | $31.43 | $31.43 | $30.61 | $30.63 | $14.98 | 2,980 |
| 2019-05-22 | $31.60 | $32.15 | $31.60 | $32.15 | $15.73 | 36,536 |
| 2019-05-21 | $30.70 | $30.70 | $30.70 | $30.70 | $15.02 | 128 |
| 2019-05-20 | $30.04 | $30.70 | $30.04 | $30.70 | $15.02 | 1,276 |
| 2019-05-17 | $30.20 | $30.20 | $30.20 | $30.20 | $14.77 | 318 |
| 2019-05-16 | $30.85 | $30.85 | $30.85 | $30.85 | $15.09 | 928 |
| 2019-05-15 | $30.04 | $30.04 | $30.04 | $30.04 | $14.45 | 2,630 |
| 2019-05-14 | $28.80 | $28.80 | $28.80 | $28.80 | $13.86 | 324 |
| 2019-05-13 | $28.87 | $28.87 | $28.87 | $28.87 | $13.89 | 802 |
| 2019-05-10 | $28.65 | $28.65 | $28.65 | $28.65 | $13.79 | 146 |
| 2019-05-09 | $28.65 | $28.65 | $28.65 | $28.65 | $13.79 | 16 |
| 2019-05-08 | $28.65 | $28.65 | $28.65 | $28.65 | $13.79 | 204 |
| 2019-05-07 | $28.65 | $28.65 | $28.65 | $28.65 | $13.79 | 426 |
| 2019-05-06 | $29.21 | $29.21 | $29.21 | $29.21 | $14.06 | 200 |
| 2019-05-03 | $29.70 | $29.70 | $29.70 | $29.70 | $14.29 | 16 |
| 2019-05-02 | $29.70 | $29.70 | $29.70 | $29.70 | $14.29 | 332 |
| 2019-05-01 | $29.70 | $29.70 | $29.70 | $29.70 | $14.29 | 1,240 |
| 2019-04-30 | $29.84 | $29.84 | $29.84 | $29.84 | $14.36 | 652 |
| 2019-04-29 | $29.95 | $29.95 | $29.95 | $29.95 | $14.41 | 228 |
| 2019-04-26 | $29.83 | $29.83 | $29.76 | $29.77 | $14.32 | 1,092 |
| 2019-04-25 | $30.05 | $30.05 | $30.05 | $30.05 | $14.46 | 1,316 |
| 2019-04-24 | $30.34 | $30.34 | $30.34 | $30.34 | $14.60 | 686 |
| 2019-04-23 | $31.00 | $31.00 | $31.00 | $31.00 | $14.92 | 8 |
| 2019-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $14.92 | 652 |
| 2019-04-18 | $31.44 | $31.44 | $31.44 | $31.44 | $15.13 | 142 |
| 2019-04-17 | $31.44 | $31.44 | $31.44 | $31.44 | $15.13 | 10 |
| 2019-04-16 | $31.44 | $31.44 | $31.44 | $31.44 | $15.13 | 36 |
| 2019-04-15 | $31.44 | $31.44 | $31.44 | $31.44 | $15.13 | 26 |
| 2019-04-12 | $31.31 | $31.44 | $30.96 | $31.44 | $15.13 | 1,750 |
| 2019-04-11 | $30.94 | $31.26 | $30.94 | $31.26 | $15.04 | 1,082 |
| 2019-04-10 | $31.07 | $31.07 | $31.07 | $31.07 | $14.95 | 606 |
| 2019-04-09 | $31.01 | $31.01 | $31.01 | $31.01 | $14.92 | 282 |
| 2019-04-08 | $31.13 | $31.21 | $31.13 | $31.21 | $15.02 | 888 |
| 2019-04-05 | $30.79 | $30.79 | $30.79 | $30.79 | $14.82 | 484 |
| 2019-04-04 | $31.47 | $31.47 | $31.47 | $31.47 | $15.14 | 188 |
| 2019-04-03 | $31.47 | $31.47 | $31.47 | $31.47 | $15.14 | 250 |
| 2019-04-02 | $30.27 | $30.27 | $30.27 | $30.27 | $14.57 | 0 |
| 2019-04-01 | $30.12 | $30.27 | $30.12 | $30.27 | $14.57 | 1,702 |
| 2019-03-29 | $29.60 | $29.60 | $29.60 | $29.60 | $14.24 | 540 |
| 2019-03-28 | $27.95 | $27.95 | $27.75 | $27.75 | $13.35 | 412 |
| 2019-03-27 | $28.20 | $28.20 | $27.89 | $27.89 | $13.42 | 1,124 |
| 2019-03-26 | $28.18 | $28.18 | $28.18 | $28.18 | $13.56 | 2,130 |
| 2019-03-25 | $27.83 | $27.83 | $27.83 | $27.83 | $13.39 | 166 |
| 2019-03-22 | $27.83 | $27.83 | $27.83 | $27.83 | $13.39 | 288 |
| 2019-03-21 | $28.50 | $28.50 | $28.40 | $28.46 | $13.69 | 3,586 |
| 2019-03-20 | $28.65 | $28.65 | $28.65 | $28.65 | $13.79 | 1,840 |
| 2019-03-19 | $27.93 | $27.93 | $27.93 | $27.93 | $13.44 | 296 |
| 2019-03-18 | $27.93 | $27.93 | $27.93 | $27.93 | $13.44 | 402 |
| 2019-03-15 | $28.00 | $28.26 | $28.00 | $28.26 | $13.60 | 702 |
| 2019-03-14 | $28.14 | $28.14 | $28.14 | $28.14 | $13.54 | 480 |
| 2019-03-13 | $28.40 | $28.40 | $27.88 | $27.88 | $13.42 | 556 |
| 2019-03-12 | $28.27 | $28.80 | $28.16 | $28.80 | $13.86 | 2,202 |
| 2019-03-11 | $28.01 | $28.25 | $28.01 | $28.25 | $13.59 | 1,900 |
| 2019-03-08 | $26.02 | $27.18 | $26.02 | $27.18 | $13.08 | 1,446 |
| 2019-03-07 | $26.50 | $26.52 | $26.50 | $26.52 | $12.76 | 4,704 |
| 2019-03-06 | $26.18 | $26.69 | $26.18 | $26.69 | $12.84 | 1,522 |
| 2019-03-05 | $26.68 | $26.68 | $26.68 | $26.68 | $12.84 | 184 |
| 2019-03-04 | $26.68 | $26.68 | $26.64 | $26.68 | $12.84 | 3,500 |
| 2019-03-01 | $26.62 | $26.62 | $26.20 | $26.20 | $12.61 | 2,098 |
| 2019-02-28 | $26.55 | $26.99 | $26.55 | $26.99 | $12.99 | 2,644 |
| 2019-02-27 | $26.33 | $26.33 | $26.33 | $26.33 | $12.67 | 448 |
| 2019-02-26 | $26.04 | $26.04 | $26.04 | $26.04 | $12.53 | 706 |
| 2019-02-25 | $26.35 | $26.35 | $26.34 | $26.34 | $12.67 | 920 |
| 2019-02-22 | $26.25 | $26.47 | $26.25 | $26.47 | $12.74 | 1,108 |
| 2019-02-21 | $27.34 | $27.34 | $27.34 | $27.34 | $13.16 | 998 |
| 2019-02-20 | $26.76 | $27.44 | $26.61 | $27.43 | $13.20 | 41,206 |
| 2019-02-19 | $26.52 | $26.52 | $26.52 | $26.52 | $12.76 | 42 |
| 2019-02-15 | $26.52 | $26.52 | $26.52 | $26.52 | $12.76 | 530 |
| 2019-02-14 | $26.52 | $26.52 | $26.52 | $26.52 | $12.76 | 1,464 |
| 2019-02-13 | $27.27 | $27.27 | $27.27 | $27.27 | $13.12 | 546 |
| 2019-02-12 | $27.18 | $27.18 | $27.18 | $27.18 | $13.08 | 1,018 |
| 2019-02-11 | $26.09 | $26.20 | $26.00 | $26.00 | $12.51 | 1,230 |
| 2019-02-08 | $25.95 | $25.95 | $25.95 | $25.95 | $12.49 | 2,200 |
| 2019-02-07 | $26.86 | $26.86 | $26.86 | $26.86 | $12.92 | 992 |
| 2019-02-06 | $27.55 | $27.55 | $27.55 | $27.55 | $13.26 | 814 |
| 2019-02-05 | $27.59 | $27.59 | $27.45 | $27.45 | $13.21 | 1,792 |
| 2019-02-04 | $27.16 | $27.16 | $27.16 | $27.16 | $13.07 | 6,662 |
| 2019-02-01 | $26.92 | $26.92 | $26.45 | $26.45 | $12.73 | 2,516 |
| 2019-01-31 | $26.13 | $26.13 | $25.92 | $25.92 | $12.47 | 1,922 |
| 2019-01-30 | $25.54 | $25.54 | $25.54 | $25.54 | $12.29 | 426 |
| 2019-01-29 | $25.52 | $25.54 | $25.48 | $25.54 | $12.29 | 3,322 |
| 2019-01-28 | $25.01 | $25.05 | $25.00 | $25.05 | $12.05 | 99,228 |
| 2019-01-25 | $24.89 | $24.89 | $24.89 | $24.89 | $11.98 | 550 |
| 2019-01-24 | $24.23 | $24.23 | $24.23 | $24.23 | $11.66 | 192 |
| 2019-01-23 | $24.23 | $24.23 | $24.23 | $24.23 | $11.66 | 50 |
| 2019-01-22 | $24.23 | $24.23 | $24.23 | $24.23 | $11.66 | 20 |
| 2019-01-18 | $24.23 | $24.23 | $24.23 | $24.23 | $11.66 | 212 |
| 2019-01-17 | $24.26 | $24.65 | $24.23 | $24.23 | $11.66 | 2,460 |
| 2019-01-16 | $24.74 | $24.74 | $24.74 | $24.74 | $11.90 | 1,892 |
| 2019-01-15 | $24.41 | $24.41 | $24.29 | $24.29 | $11.69 | 1,414 |
| 2019-01-14 | $24.45 | $24.45 | $24.45 | $24.45 | $11.76 | 0 |
| 2019-01-11 | $24.62 | $24.62 | $24.45 | $24.45 | $11.76 | 858 |
| 2019-01-10 | $24.99 | $24.99 | $24.99 | $24.99 | $12.02 | 320 |
| 2019-01-09 | $24.48 | $24.99 | $24.48 | $24.99 | $12.02 | 846 |
| 2019-01-08 | $24.09 | $24.09 | $24.09 | $24.09 | $11.59 | 228 |
| 2019-01-07 | $24.08 | $24.08 | $24.08 | $24.08 | $11.59 | 496 |
| 2019-01-04 | $22.13 | $22.13 | $22.13 | $22.13 | $10.65 | 20 |
| 2019-01-03 | $22.13 | $22.13 | $22.13 | $22.13 | $10.65 | 1,166 |
| 2019-01-02 | $22.82 | $22.82 | $22.82 | $22.82 | $10.98 | 358 |
| 2018-12-31 | $22.82 | $22.82 | $22.82 | $22.82 | $10.98 | 652 |
| 2018-12-28 | $22.53 | $22.53 | $22.53 | $22.53 | $10.84 | 308 |
| 2018-12-27 | $22.20 | $22.20 | $22.20 | $22.20 | $10.68 | 234 |
| 2018-12-26 | $22.20 | $22.20 | $22.20 | $22.20 | $10.68 | 426 |
| 2018-12-24 | $23.69 | $23.69 | $23.69 | $23.69 | $11.40 | 0 |
| 2018-12-21 | $23.69 | $23.69 | $23.69 | $23.69 | $11.40 | 418 |
| 2018-12-20 | $23.69 | $23.69 | $23.69 | $23.69 | $11.40 | 166 |
| 2018-12-19 | $23.69 | $23.69 | $23.69 | $23.69 | $11.40 | 44 |
| 2018-12-18 | $23.69 | $23.69 | $23.69 | $23.69 | $11.40 | 0 |
| 2018-12-17 | $23.69 | $23.69 | $23.69 | $23.69 | $11.40 | 384 |
| 2018-12-14 | $23.92 | $23.92 | $23.92 | $23.92 | $11.51 | 630 |
| 2018-12-13 | $24.51 | $24.51 | $24.51 | $24.51 | $11.79 | 256 |
| 2018-12-12 | $23.77 | $23.77 | $23.77 | $23.77 | $11.44 | 0 |
| 2018-12-11 | $23.77 | $23.77 | $23.77 | $23.77 | $11.44 | 116 |
| 2018-12-10 | $23.77 | $23.77 | $23.77 | $23.77 | $11.44 | 236 |
| 2018-12-07 | $25.00 | $25.11 | $24.95 | $25.11 | $12.08 | 3,044 |
| 2018-12-06 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 30 |
| 2018-12-04 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 2 |
| 2018-12-03 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 378 |
| 2018-11-30 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 0 |
| 2018-11-29 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 0 |
| 2018-11-28 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 36 |
| 2018-11-27 | $25.42 | $25.42 | $25.42 | $25.42 | $12.23 | 200 |
| 2018-11-26 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 500 |
| 2018-11-23 | $23.93 | $23.93 | $23.93 | $23.93 | $11.51 | 418 |
| 2018-11-21 | $24.49 | $24.49 | $24.20 | $24.20 | $11.64 | 980 |
| 2018-11-20 | $26.96 | $26.96 | $26.96 | $26.96 | $12.97 | 0 |
| 2018-11-19 | $26.77 | $26.96 | $26.77 | $26.96 | $12.97 | 3,914 |
| 2018-11-16 | $26.16 | $26.16 | $26.16 | $26.16 | $12.59 | 0 |
| 2018-11-15 | $26.07 | $26.16 | $26.07 | $26.16 | $12.59 | 412 |
| 2018-11-14 | $27.01 | $27.01 | $27.01 | $27.01 | $13.00 | 610 |
| 2018-11-13 | $25.84 | $25.84 | $25.84 | $25.84 | $12.43 | 300 |
| 2018-11-12 | $25.23 | $25.23 | $25.23 | $25.23 | $12.14 | 1,066 |
| 2018-11-09 | $25.49 | $25.49 | $25.49 | $25.49 | $12.27 | 984 |
| 2018-11-08 | $26.37 | $26.37 | $26.37 | $26.37 | $12.69 | 0 |
| 2018-11-07 | $26.25 | $26.48 | $26.25 | $26.37 | $12.69 | 1,260 |
| 2018-11-06 | $24.88 | $24.88 | $24.88 | $24.88 | $11.97 | 168 |
| 2018-11-05 | $24.88 | $24.88 | $24.88 | $24.88 | $11.97 | 30 |
| 2018-11-02 | $24.88 | $24.88 | $24.88 | $24.88 | $11.97 | 800 |
| 2018-11-01 | $23.85 | $23.85 | $23.85 | $23.85 | $11.48 | 102 |
| 2018-10-31 | $23.85 | $23.85 | $23.85 | $23.85 | $11.48 | 0 |
| 2018-10-30 | $23.85 | $23.85 | $23.85 | $23.85 | $11.48 | 12 |
| 2018-10-29 | $24.14 | $24.14 | $23.85 | $23.85 | $11.48 | 1,740 |
| 2018-10-26 | $24.20 | $24.20 | $24.14 | $24.14 | $11.62 | 836 |
| 2018-10-25 | $23.54 | $23.54 | $23.54 | $23.54 | $11.33 | 52 |
| 2018-10-24 | $23.54 | $23.54 | $23.54 | $23.54 | $11.33 | 200 |
| 2018-10-23 | $24.12 | $24.34 | $23.54 | $23.54 | $11.33 | 2,410 |
| 2018-10-22 | $23.59 | $23.59 | $23.59 | $23.59 | $11.35 | 420 |
| 2018-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $11.32 | 238 |
| 2018-10-18 | $23.53 | $23.53 | $23.53 | $23.53 | $11.32 | 156 |
| 2018-10-17 | $23.53 | $23.53 | $23.53 | $23.53 | $11.32 | 0 |
| 2018-10-16 | $23.53 | $23.53 | $23.53 | $23.53 | $11.32 | 6 |
| 2018-10-15 | $23.53 | $23.53 | $23.53 | $23.53 | $11.32 | 600 |
| 2018-10-12 | $23.41 | $23.41 | $23.41 | $23.41 | $11.26 | 1,034 |
| 2018-10-11 | $24.10 | $24.10 | $24.10 | $24.10 | $11.60 | 1,166 |
| 2018-10-10 | $23.80 | $24.10 | $23.72 | $24.10 | $11.60 | 890 |
| 2018-10-09 | $25.38 | $25.38 | $24.99 | $24.99 | $12.02 | 786 |
| 2018-10-08 | $25.13 | $25.13 | $25.13 | $25.13 | $12.09 | 810 |
| 2018-10-05 | $25.32 | $25.32 | $25.32 | $25.32 | $12.18 | 44 |
| 2018-10-04 | $25.32 | $25.32 | $25.32 | $25.32 | $12.18 | 0 |
| 2018-10-03 | $25.32 | $25.32 | $25.32 | $25.32 | $12.18 | 36 |
| 2018-10-02 | $25.18 | $25.32 | $25.18 | $25.32 | $12.18 | 3,090 |
| 2018-10-01 | $24.44 | $24.44 | $24.44 | $24.44 | $11.76 | 0 |
| 2018-09-28 | $24.44 | $24.44 | $24.44 | $24.44 | $11.76 | 0 |
| 2018-09-27 | $24.53 | $24.53 | $24.44 | $24.44 | $11.76 | 2,260 |
| 2018-09-26 | $24.18 | $24.18 | $24.18 | $24.18 | $11.64 | 1,088 |
| 2018-09-25 | $24.00 | $24.00 | $23.80 | $23.80 | $11.45 | 1,200 |
| 2018-09-24 | $23.72 | $23.72 | $23.72 | $23.72 | $11.41 | 1,200 |
| 2018-09-21 | $22.67 | $22.67 | $22.67 | $22.67 | $10.91 | 244 |
| 2018-09-20 | $22.45 | $22.67 | $22.45 | $22.67 | $10.91 | 1,400 |
| 2018-09-19 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 132 |
| 2018-09-18 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-09-17 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 178 |
| 2018-09-14 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 248 |
| 2018-09-13 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 20 |
| 2018-09-12 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 132 |
| 2018-09-11 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-09-10 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-09-07 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-09-06 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 60 |
| 2018-09-05 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-09-04 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-08-31 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-08-30 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-08-29 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 0 |
| 2018-08-28 | $22.14 | $22.14 | $22.14 | $22.14 | $10.65 | 2,000 |
| 2018-08-27 | $21.60 | $21.60 | $21.60 | $21.60 | $10.39 | 0 |
| 2018-08-24 | $21.60 | $21.60 | $21.60 | $21.60 | $10.39 | 16 |
| 2018-08-23 | $21.60 | $21.60 | $21.60 | $21.60 | $10.39 | 3,000 |
| 2018-08-22 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 0 |
| 2018-08-21 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 0 |
| 2018-08-20 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 36 |
| 2018-08-17 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 0 |
| 2018-08-16 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 0 |
| 2018-08-15 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 74 |
| 2018-08-14 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 66 |
| 2018-08-13 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 600 |
| 2018-08-10 | $20.48 | $20.68 | $20.48 | $20.68 | $9.95 | 6,852 |
| 2018-08-09 | $20.83 | $20.83 | $20.83 | $20.83 | $10.02 | 18 |
| 2018-08-08 | $20.83 | $20.83 | $20.83 | $20.83 | $10.02 | 6 |
| 2018-08-07 | $20.83 | $20.83 | $20.83 | $20.83 | $10.02 | 0 |
| 2018-08-06 | $20.83 | $20.83 | $20.83 | $20.83 | $10.02 | 2,800 |
| 2018-08-03 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 244 |
| 2018-08-02 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 0 |
| 2018-08-01 | $20.43 | $20.43 | $20.43 | $20.43 | $9.83 | 36 |
| 2018-07-31 | $20.60 | $20.60 | $20.43 | $20.43 | $9.83 | 504 |
| 2018-07-30 | $20.86 | $20.86 | $20.86 | $20.86 | $10.04 | 84 |
| 2018-07-27 | $20.86 | $20.86 | $20.86 | $20.86 | $10.04 | 738 |
| 2018-07-26 | $20.95 | $20.95 | $20.95 | $20.95 | $10.08 | 40 |
| 2018-07-25 | $20.95 | $20.95 | $20.95 | $20.95 | $10.08 | 56 |
| 2018-07-24 | $20.95 | $20.95 | $20.95 | $20.95 | $10.08 | 1,200 |
| 2018-07-23 | $20.77 | $20.77 | $20.77 | $20.77 | $9.99 | 560 |
| 2018-07-20 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 0 |
| 2018-07-19 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 20 |
| 2018-07-18 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 112 |
| 2018-07-17 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 30 |
| 2018-07-16 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 0 |
| 2018-07-13 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 0 |
| 2018-07-12 | $21.21 | $21.21 | $21.21 | $21.21 | $10.21 | 3,200 |
| 2018-07-11 | $22.50 | $22.50 | $22.50 | $22.50 | $10.83 | 88 |
| 2018-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $10.83 | 1,600 |
| 2018-07-09 | $21.00 | $21.00 | $21.00 | $21.00 | $10.10 | 0 |
| 2018-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $10.10 | 0 |
| 2018-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $10.10 | 0 |
| 2018-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $10.10 | 3,196 |
| 2018-07-02 | $21.23 | $21.23 | $21.23 | $21.23 | $10.22 | 22 |
| 2018-06-29 | $21.23 | $21.23 | $21.23 | $21.23 | $10.22 | 0 |
| 2018-06-28 | $21.23 | $21.23 | $21.23 | $21.23 | $10.22 | 276 |
| 2018-06-27 | $21.23 | $21.23 | $21.23 | $21.23 | $10.22 | 1,200 |
| 2018-06-26 | $21.29 | $21.29 | $21.29 | $21.29 | $10.24 | 106 |
| 2018-06-25 | $21.29 | $21.29 | $21.29 | $21.29 | $10.24 | 138 |
| 2018-06-22 | $21.29 | $21.29 | $21.29 | $21.29 | $10.24 | 18 |
| 2018-06-21 | $21.29 | $21.29 | $21.29 | $21.29 | $10.24 | 110 |
| 2018-06-20 | $21.29 | $21.29 | $21.29 | $21.29 | $10.24 | 1,000 |
| 2018-06-19 | $21.87 | $21.87 | $21.87 | $21.87 | $10.52 | 200 |
| 2018-06-18 | $22.43 | $22.43 | $22.43 | $22.43 | $10.79 | 200 |
| 2018-06-15 | $22.79 | $22.79 | $22.48 | $22.48 | $10.82 | 800 |
| 2018-06-14 | $23.92 | $23.92 | $23.92 | $23.92 | $11.51 | 0 |
| 2018-06-13 | $23.92 | $23.92 | $23.92 | $23.92 | $11.51 | 0 |
| 2018-06-12 | $23.92 | $23.92 | $23.92 | $23.92 | $11.51 | 0 |
| 2018-06-11 | $23.92 | $23.92 | $23.92 | $23.92 | $11.51 | 1,200 |
| 2018-06-08 | $22.68 | $22.68 | $22.68 | $22.68 | $10.91 | 0 |
| 2018-06-07 | $22.68 | $22.68 | $22.68 | $22.68 | $10.91 | 380 |
| 2018-06-06 | $22.68 | $22.68 | $22.68 | $22.68 | $10.91 | 0 |
| 2018-06-05 | $22.68 | $22.68 | $22.68 | $22.68 | $10.91 | 6 |
| 2018-06-04 | $22.68 | $22.68 | $22.68 | $22.68 | $10.91 | 58 |
| 2018-06-01 | $22.68 | $22.68 | $22.68 | $22.68 | $10.91 | 548 |
| 2018-05-31 | $22.26 | $22.26 | $22.26 | $22.26 | $10.71 | 0 |
| 2018-05-30 | $22.26 | $22.26 | $22.26 | $22.26 | $10.71 | 584 |
| 2018-05-29 | $21.47 | $21.47 | $21.21 | $21.21 | $10.21 | 596 |
| 2018-05-25 | $19.60 | $19.60 | $19.60 | $19.60 | $9.43 | 2,000 |
| 2018-05-24 | $19.92 | $19.92 | $19.92 | $19.92 | $9.59 | 0 |
| 2018-05-23 | $19.92 | $19.92 | $19.92 | $19.92 | $9.59 | 600 |
| 2018-05-22 | $19.85 | $19.85 | $19.85 | $19.85 | $9.55 | 698 |
| 2018-05-21 | $19.18 | $19.18 | $19.18 | $19.18 | $9.23 | 70 |
| 2018-05-18 | $19.18 | $19.18 | $19.18 | $19.18 | $9.23 | 102 |
| 2018-05-17 | $19.18 | $19.18 | $19.18 | $19.18 | $9.23 | 400 |
| 2018-05-16 | $18.98 | $18.98 | $18.92 | $18.92 | $9.10 | 612 |
| 2018-05-15 | $19.34 | $19.58 | $19.34 | $19.53 | $9.40 | 1,318 |
| 2018-05-14 | $19.40 | $19.40 | $19.40 | $19.40 | $9.33 | 1,042 |
| 2018-05-11 | $18.95 | $18.95 | $18.81 | $18.81 | $9.05 | 446 |
| 2018-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $9.24 | 0 |
| 2018-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $9.24 | 0 |
| 2018-05-08 | $19.20 | $19.20 | $19.20 | $19.20 | $9.24 | 128 |
| 2018-05-07 | $19.20 | $19.20 | $19.20 | $19.20 | $9.24 | 400 |
| 2018-05-04 | $18.79 | $18.79 | $18.79 | $18.79 | $9.04 | 0 |
| 2018-05-03 | $18.79 | $18.79 | $18.79 | $18.79 | $9.04 | 600 |
| 2018-05-02 | $19.01 | $19.11 | $19.01 | $19.10 | $9.19 | 3,422 |
| 2018-05-01 | $18.72 | $18.72 | $18.72 | $18.72 | $9.01 | 400 |
| 2018-04-30 | $18.08 | $18.08 | $18.08 | $18.08 | $8.70 | 140 |
| 2018-04-27 | $18.08 | $18.08 | $18.08 | $18.08 | $8.70 | 10 |
| 2018-04-26 | $18.55 | $18.55 | $18.08 | $18.08 | $8.70 | 2,018 |
| 2018-04-25 | $18.70 | $18.70 | $18.70 | $18.70 | $9.00 | 700 |
| 2018-04-24 | $19.75 | $19.75 | $19.75 | $19.75 | $9.35 | 0 |
| 2018-04-23 | $19.75 | $19.75 | $19.75 | $19.75 | $9.35 | 112 |
| 2018-04-20 | $19.75 | $19.75 | $19.75 | $19.75 | $9.35 | 616 |
| 2018-04-19 | $20.35 | $20.35 | $20.35 | $20.35 | $9.64 | 104 |
| 2018-04-18 | $20.35 | $20.35 | $20.35 | $20.35 | $9.64 | 42 |
| 2018-04-17 | $20.35 | $20.35 | $20.35 | $20.35 | $9.64 | 0 |
| 2018-04-16 | $20.35 | $20.35 | $20.35 | $20.35 | $9.64 | 0 |
| 2018-04-13 | $20.35 | $20.35 | $20.35 | $20.35 | $9.64 | 36 |
| 2018-04-12 | $19.99 | $20.35 | $19.99 | $20.35 | $9.64 | 1,940 |
| 2018-04-11 | $20.24 | $20.24 | $20.24 | $20.24 | $9.58 | 0 |
| 2018-04-10 | $20.24 | $20.24 | $20.24 | $20.24 | $9.58 | 122 |
| 2018-04-09 | $20.24 | $20.24 | $20.24 | $20.24 | $9.58 | 1,000 |
| 2018-04-06 | $20.16 | $20.16 | $20.16 | $20.16 | $9.55 | 0 |
| 2018-04-05 | $20.16 | $20.16 | $20.16 | $20.16 | $9.55 | 200 |
| 2018-04-04 | $20.04 | $20.26 | $20.04 | $20.26 | $9.59 | 604 |
| 2018-04-03 | $20.73 | $20.73 | $20.73 | $20.73 | $9.82 | 214 |
| 2018-04-02 | $20.73 | $20.73 | $20.73 | $20.73 | $9.82 | 120 |
| 2018-03-29 | $20.73 | $20.73 | $20.73 | $20.73 | $9.82 | 1,042 |
| 2018-03-28 | $21.22 | $21.22 | $21.22 | $21.22 | $10.05 | 534 |
| 2018-03-27 | $19.35 | $19.35 | $19.35 | $19.35 | $9.16 | 240 |
| 2018-03-26 | $19.11 | $19.11 | $19.11 | $19.11 | $9.05 | 58 |
| 2018-03-23 | $19.11 | $19.11 | $19.11 | $19.11 | $9.05 | 44 |
| 2018-03-22 | $19.11 | $19.11 | $19.11 | $19.11 | $9.05 | 200 |
| 2018-03-21 | $18.68 | $18.68 | $18.68 | $18.68 | $8.85 | 54 |
| 2018-03-20 | $18.68 | $18.68 | $18.68 | $18.68 | $8.85 | 104 |
| 2018-03-19 | $18.38 | $18.68 | $18.38 | $18.68 | $8.85 | 1,836 |
| 2018-03-16 | $17.76 | $17.76 | $17.76 | $17.76 | $8.41 | 8 |
| 2018-03-15 | $17.76 | $17.76 | $17.76 | $17.76 | $8.41 | 0 |
| 2018-03-14 | $17.76 | $17.76 | $17.76 | $17.76 | $8.41 | 0 |
| 2018-03-13 | $17.76 | $17.76 | $17.76 | $17.76 | $8.41 | 1,200 |
| 2018-03-12 | $17.89 | $17.89 | $17.89 | $17.89 | $8.47 | 348 |
| 2018-03-09 | $17.42 | $17.42 | $17.42 | $17.42 | $8.25 | 0 |
| 2018-03-08 | $17.42 | $17.42 | $17.42 | $17.42 | $8.25 | 400 |
| 2018-03-07 | $17.25 | $17.35 | $17.25 | $17.35 | $8.22 | 1,034 |
| 2018-03-06 | $17.05 | $17.05 | $17.05 | $17.05 | $8.07 | 0 |
| 2018-03-05 | $17.05 | $17.05 | $17.05 | $17.05 | $8.07 | 48 |
| 2018-03-02 | $17.05 | $17.05 | $17.05 | $17.05 | $8.07 | 0 |
| 2018-03-01 | $17.43 | $17.43 | $17.05 | $17.05 | $8.07 | 3,546 |
| 2018-02-28 | $17.92 | $17.92 | $17.83 | $17.83 | $8.44 | 400 |
| 2018-02-27 | $17.79 | $17.80 | $17.79 | $17.80 | $8.43 | 520 |
| 2018-02-26 | $17.72 | $17.89 | $17.72 | $17.89 | $8.47 | 1,576 |
| 2018-02-23 | $18.16 | $18.16 | $18.16 | $18.16 | $8.60 | 0 |
| 2018-02-22 | $18.16 | $18.16 | $18.16 | $18.16 | $8.60 | 200 |
| 2018-02-21 | $17.21 | $17.21 | $17.21 | $17.21 | $8.15 | 332 |
| 2018-02-20 | $17.21 | $17.21 | $17.21 | $17.21 | $8.15 | 384 |
| 2018-02-16 | $17.21 | $17.21 | $17.21 | $17.21 | $8.15 | 384 |
| 2018-02-15 | $16.81 | $17.00 | $16.81 | $16.96 | $8.03 | 6,242 |
| 2018-02-14 | $16.76 | $16.76 | $16.76 | $16.76 | $7.94 | 294 |
| 2018-02-13 | $16.40 | $16.40 | $16.40 | $16.40 | $7.77 | 1,206 |
| 2018-02-12 | $15.71 | $15.71 | $15.71 | $15.71 | $7.44 | 0 |
| 2018-02-09 | $15.99 | $16.00 | $15.71 | $15.71 | $7.44 | 5,002 |
| 2018-02-08 | $16.32 | $16.32 | $16.32 | $16.32 | $7.73 | 140 |
| 2018-02-07 | $16.32 | $16.32 | $16.32 | $16.32 | $7.73 | 354 |
| 2018-02-06 | $16.32 | $16.32 | $16.32 | $16.32 | $7.73 | 400 |
| 2018-02-05 | $16.80 | $16.80 | $16.80 | $16.80 | $7.95 | 0 |
| 2018-02-02 | $16.50 | $16.80 | $16.50 | $16.80 | $7.95 | 2,200 |
| 2018-02-01 | $16.90 | $16.90 | $16.90 | $16.90 | $8.00 | 2,000 |
| 2018-01-31 | $16.84 | $16.84 | $16.71 | $16.71 | $7.91 | 5,766 |
| 2018-01-30 | $16.98 | $16.98 | $16.98 | $16.98 | $8.04 | 0 |
| 2018-01-29 | $16.98 | $16.98 | $16.98 | $16.98 | $8.04 | 0 |
| 2018-01-26 | $16.98 | $16.98 | $16.98 | $16.98 | $8.04 | 2,080 |
| 2018-01-25 | $16.86 | $16.86 | $16.86 | $16.86 | $7.98 | 200 |
| 2018-01-24 | $16.80 | $16.80 | $16.80 | $16.80 | $7.95 | 1,314 |
| 2018-01-23 | $16.88 | $16.88 | $16.88 | $16.88 | $7.99 | 0 |
| 2018-01-22 | $16.88 | $16.88 | $16.88 | $16.88 | $7.99 | 0 |
| 2018-01-19 | $16.88 | $16.88 | $16.88 | $16.88 | $7.99 | 694 |
| 2018-01-18 | $16.67 | $16.67 | $16.67 | $16.67 | $7.89 | 504 |
| 2018-01-17 | $16.67 | $16.67 | $16.67 | $16.67 | $7.89 | 1,696 |
| 2018-01-16 | $16.19 | $16.19 | $16.19 | $16.19 | $7.67 | 0 |
| 2018-01-12 | $16.19 | $16.19 | $16.19 | $16.19 | $7.67 | 0 |
| 2018-01-11 | $16.19 | $16.19 | $16.19 | $16.19 | $7.67 | 880 |
| 2018-01-10 | $16.57 | $16.57 | $16.57 | $16.57 | $7.85 | 0 |
| 2018-01-09 | $16.52 | $16.57 | $16.42 | $16.57 | $7.85 | 1,350 |
| 2018-01-08 | $15.78 | $15.78 | $15.78 | $15.78 | $7.47 | 0 |
| 2018-01-05 | $15.78 | $15.78 | $15.78 | $15.78 | $7.47 | 0 |
| 2018-01-04 | $15.78 | $15.78 | $15.78 | $15.78 | $7.47 | 724 |
| 2018-01-03 | $15.62 | $15.62 | $15.62 | $15.62 | $7.40 | 138 |
| 2018-01-02 | $16.03 | $16.03 | $15.62 | $15.62 | $7.40 | 2,300 |
| 2017-12-29 | $16.15 | $16.15 | $16.15 | $16.15 | $7.65 | 644 |
| 2017-12-28 | $15.52 | $15.52 | $15.52 | $15.52 | $7.35 | 1,200 |
| 2017-12-27 | $15.61 | $15.61 | $15.61 | $15.61 | $7.39 | 270 |
| 2017-12-26 | $15.01 | $15.01 | $15.01 | $15.01 | $7.11 | 0 |
| 2017-12-22 | $15.01 | $15.01 | $15.01 | $15.01 | $7.11 | 804 |
| 2017-12-21 | $14.93 | $14.93 | $14.93 | $14.93 | $7.07 | 106 |
| 2017-12-20 | $14.93 | $14.93 | $14.93 | $14.93 | $7.07 | 0 |
| 2017-12-19 | $14.56 | $14.93 | $14.56 | $14.93 | $7.07 | 526 |
| 2017-12-18 | $14.74 | $14.74 | $14.74 | $14.74 | $6.98 | 0 |
| 2017-12-15 | $14.74 | $14.74 | $14.74 | $14.74 | $6.98 | 200 |
| 2017-12-14 | $14.97 | $14.97 | $14.69 | $14.69 | $6.96 | 904 |
| 2017-12-13 | $14.74 | $14.74 | $14.74 | $14.74 | $6.98 | 0 |
| 2017-12-12 | $14.74 | $14.74 | $14.74 | $14.74 | $6.98 | 300 |
| 2017-12-11 | $14.48 | $14.74 | $14.48 | $14.74 | $6.98 | 1,248 |
| 2017-12-08 | $14.87 | $14.87 | $14.87 | $14.87 | $7.04 | 0 |
| 2017-12-07 | $14.87 | $14.87 | $14.87 | $14.87 | $7.04 | 348 |
| 2017-12-06 | $14.73 | $14.87 | $14.73 | $14.87 | $7.04 | 400 |
| 2017-12-05 | $14.85 | $14.85 | $14.85 | $14.85 | $7.03 | 356 |
| 2017-12-04 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-12-01 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-30 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-29 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-28 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-27 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-24 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-22 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 40 |
| 2017-11-21 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 52 |
| 2017-11-20 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 138 |
| 2017-11-17 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 0 |
| 2017-11-15 | $14.64 | $14.64 | $14.64 | $14.64 | $6.93 | 2,200 |
| 2017-11-14 | $14.52 | $14.60 | $14.52 | $14.60 | $6.91 | 584 |
| 2017-11-13 | $14.43 | $14.43 | $14.43 | $14.43 | $6.83 | 0 |
| 2017-11-10 | $14.45 | $14.45 | $14.38 | $14.43 | $6.83 | 1,000 |
| 2017-11-09 | $14.64 | $14.64 | $14.62 | $14.62 | $6.92 | 4,000 |
| 2017-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $6.87 | 0 |
| 2017-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $6.87 | 0 |
| 2017-11-06 | $14.50 | $14.50 | $14.50 | $14.50 | $6.87 | 1,774 |
| 2017-11-03 | $14.88 | $14.88 | $14.88 | $14.88 | $7.05 | 0 |
| 2017-11-02 | $14.79 | $14.88 | $14.79 | $14.88 | $7.05 | 7,356 |
| 2017-11-01 | $13.98 | $13.98 | $13.98 | $13.98 | $6.62 | 0 |
| 2017-10-31 | $13.98 | $13.98 | $13.98 | $13.98 | $6.62 | 0 |
| 2017-10-30 | $13.99 | $13.99 | $13.98 | $13.98 | $6.62 | 496 |
| 2017-10-27 | $14.25 | $14.56 | $14.25 | $14.56 | $6.89 | 592 |
| 2017-10-26 | $13.75 | $13.75 | $13.75 | $13.75 | $6.51 | 0 |
| 2017-10-25 | $13.75 | $13.75 | $13.75 | $13.75 | $6.51 | 200 |
| 2017-10-24 | $14.04 | $14.04 | $14.04 | $14.04 | $6.65 | 672 |
| 2017-10-23 | $14.94 | $14.94 | $14.94 | $14.94 | $7.07 | 0 |
| 2017-10-20 | $14.94 | $14.94 | $14.94 | $14.94 | $7.07 | 600 |
| 2017-10-19 | $15.00 | $15.08 | $15.00 | $15.08 | $7.14 | 872 |
| 2017-10-18 | $15.31 | $15.31 | $15.31 | $15.31 | $7.25 | 0 |
| 2017-10-17 | $15.31 | $15.31 | $15.31 | $15.31 | $7.25 | 0 |
| 2017-10-16 | $15.31 | $15.31 | $15.31 | $15.31 | $7.25 | 0 |
| 2017-10-13 | $15.31 | $15.31 | $15.31 | $15.31 | $7.25 | 314 |
| 2017-10-12 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 190 |
| 2017-10-11 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-10-10 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-10-09 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-10-06 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-10-05 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 184 |
| 2017-10-04 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-10-03 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 600 |
| 2017-10-02 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-09-29 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-09-28 | $14.83 | $14.83 | $14.83 | $14.83 | $7.02 | 0 |
| 2017-09-27 | $14.63 | $14.83 | $14.63 | $14.83 | $7.02 | 1,648 |
| 2017-09-26 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-25 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-22 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-21 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-20 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-19 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-18 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-15 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 0 |
| 2017-09-14 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 176 |
| 2017-09-13 | $14.68 | $14.68 | $14.68 | $14.68 | $6.95 | 200 |
| 2017-09-12 | $14.75 | $14.75 | $14.75 | $14.75 | $6.98 | 52 |
| 2017-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $6.98 | 400 |
| 2017-09-08 | $14.95 | $15.08 | $14.95 | $15.08 | $7.14 | 2,400 |
| 2017-09-07 | $15.11 | $15.11 | $15.11 | $15.11 | $7.15 | 30 |
| 2017-09-06 | $15.11 | $15.11 | $15.11 | $15.11 | $7.15 | 0 |
| 2017-09-05 | $15.11 | $15.11 | $15.11 | $15.11 | $7.15 | 4 |
| 2017-09-01 | $15.11 | $15.11 | $15.11 | $15.11 | $7.15 | 404 |
| 2017-08-31 | $15.03 | $15.03 | $15.03 | $15.03 | $7.12 | 0 |
| 2017-08-30 | $14.91 | $15.03 | $14.91 | $15.03 | $7.12 | 400 |
| 2017-08-28 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-25 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-23 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 84 |
| 2017-08-22 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-21 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-18 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 72 |
| 2017-08-17 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-16 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-15 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-14 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-11 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-10 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 0 |
| 2017-08-09 | $14.40 | $14.40 | $14.40 | $14.40 | $6.82 | 200 |
| 2017-08-08 | $14.39 | $14.39 | $14.39 | $14.39 | $6.81 | 0 |
| 2017-08-07 | $14.39 | $14.39 | $14.39 | $14.39 | $6.81 | 0 |
| 2017-08-04 | $14.39 | $14.39 | $14.39 | $14.39 | $6.81 | 0 |
| 2017-08-03 | $14.39 | $14.39 | $14.39 | $14.39 | $6.81 | 0 |
| 2017-08-02 | $14.39 | $14.39 | $14.39 | $14.39 | $6.81 | 200 |
| 2017-08-01 | $14.39 | $14.39 | $14.39 | $14.39 | $6.81 | 1,000 |
| 2017-07-31 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-28 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-27 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-26 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-25 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-24 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-21 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-20 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-19 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-18 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-17 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-14 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 236 |
| 2017-07-13 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 4 |
| 2017-07-12 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-11 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-10 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-07 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-06 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 124 |
| 2017-07-05 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 0 |
| 2017-07-03 | $12.47 | $12.47 | $12.47 | $12.47 | $5.90 | 800 |
| 2017-06-30 | $12.29 | $12.29 | $12.29 | $12.29 | $5.82 | 1,638 |
| 2017-06-29 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 68 |
| 2017-06-28 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 0 |
| 2017-06-27 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 0 |
| 2017-06-26 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 0 |
| 2017-06-23 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 0 |
| 2017-06-22 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 0 |
| 2017-06-21 | $12.30 | $12.30 | $12.30 | $12.30 | $5.82 | 2,000 |
| 2017-06-20 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-19 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-16 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-15 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-14 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-13 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-12 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 0 |
| 2017-06-09 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 156 |
| 2017-06-08 | $11.66 | $11.66 | $11.66 | $11.66 | $5.52 | 200 |
| 2017-06-07 | $11.72 | $11.72 | $11.72 | $11.72 | $5.55 | 0 |
| 2017-06-06 | $11.72 | $11.72 | $11.72 | $11.72 | $5.55 | 0 |
| 2017-06-05 | $11.72 | $11.72 | $11.72 | $11.72 | $5.55 | 0 |
| 2017-06-02 | $11.72 | $11.72 | $11.72 | $11.72 | $5.55 | 280 |
| 2017-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $5.54 | 0 |
| 2017-05-31 | $11.69 | $11.69 | $11.69 | $11.69 | $5.54 | 344 |
| 2017-05-30 | $11.92 | $11.92 | $11.92 | $11.92 | $5.64 | 1,200 |
| 2017-05-26 | $12.21 | $12.21 | $12.21 | $12.21 | $5.78 | 200 |
| 2017-05-25 | $11.99 | $11.99 | $11.99 | $11.99 | $5.68 | 0 |
| 2017-05-24 | $11.99 | $11.99 | $11.99 | $11.99 | $5.68 | 464 |
| 2017-05-23 | $12.22 | $12.22 | $12.22 | $12.22 | $5.79 | 0 |
| 2017-05-22 | $12.22 | $12.22 | $12.22 | $12.22 | $5.79 | 10 |
| 2017-05-19 | $12.22 | $12.22 | $12.22 | $12.22 | $5.79 | 2,000 |
| 2017-05-18 | $12.29 | $12.29 | $12.29 | $12.29 | $5.82 | 114 |
| 2017-05-17 | $12.29 | $12.29 | $12.29 | $12.29 | $5.82 | 20 |
| 2017-05-16 | $12.00 | $12.29 | $12.00 | $12.29 | $5.82 | 1,664 |
| 2017-05-15 | $11.95 | $11.95 | $11.95 | $11.95 | $5.66 | 0 |
| 2017-05-12 | $11.95 | $11.95 | $11.95 | $11.95 | $5.66 | 240 |
| 2017-05-11 | $11.88 | $11.88 | $11.88 | $11.88 | $5.51 | 13,944 |
| 2017-05-10 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-09 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-08 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-05 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-04 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-03 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-02 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 0 |
| 2017-05-01 | $11.52 | $11.52 | $11.52 | $11.52 | $5.34 | 200 |
| 2017-04-28 | $11.69 | $11.69 | $11.69 | $11.69 | $5.42 | 52 |
| 2017-04-27 | $11.69 | $11.69 | $11.69 | $11.69 | $5.31 | 0 |
| 2017-04-26 | $11.69 | $11.69 | $11.69 | $11.69 | $5.31 | 0 |
| 2017-04-25 | $11.69 | $11.69 | $11.69 | $11.69 | $5.31 | 1,400 |
| 2017-04-24 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2017-04-21 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 100 |
| 2017-04-20 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2017-04-19 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2017-04-18 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2017-04-17 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2017-04-13 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 34 |
| 2017-04-12 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 4 |
| 2017-04-11 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2017-04-10 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 10,600 |
| 2017-04-07 | $10.77 | $10.77 | $10.77 | $10.77 | $4.89 | 0 |
| 2017-04-06 | $10.77 | $10.77 | $10.77 | $10.77 | $4.89 | 0 |
| 2017-04-05 | $10.77 | $10.77 | $10.77 | $10.77 | $4.89 | 1,400 |
| 2017-04-04 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 0 |
| 2017-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 0 |
| 2017-03-31 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 19,000 |
| 2017-03-30 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-03-29 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-03-28 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-03-27 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-03-24 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-03-23 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-03-22 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 600 |
| 2017-03-21 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-20 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-17 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-16 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-15 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-14 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-13 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-10 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-09 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 0 |
| 2017-03-08 | $10.94 | $10.94 | $10.94 | $10.94 | $4.97 | 200 |
| 2017-03-07 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2017-03-06 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 1,000 |
| 2017-03-03 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2017-03-02 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 400 |
| 2017-03-01 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2017-02-28 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 1,400 |
| 2017-02-27 | $11.00 | $11.00 | $11.00 | $11.00 | $5.00 | 400 |
| 2017-02-24 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 0 |
| 2017-02-23 | $11.11 | $11.11 | $11.11 | $11.11 | $5.05 | 200 |
| 2017-02-22 | $11.02 | $11.02 | $11.02 | $11.02 | $5.01 | 1,200 |
| 2017-02-21 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 0 |
| 2017-02-17 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 0 |
| 2017-02-16 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 0 |
| 2017-02-15 | $11.03 | $11.03 | $11.03 | $11.03 | $5.01 | 1,000 |
| 2017-02-14 | $10.70 | $10.70 | $10.70 | $10.70 | $4.86 | 0 |
| 2017-02-13 | $10.70 | $10.70 | $10.70 | $10.70 | $4.86 | 0 |
| 2017-02-10 | $10.70 | $10.70 | $10.70 | $10.70 | $4.86 | 0 |
| 2017-02-09 | $10.70 | $10.70 | $10.70 | $10.70 | $4.86 | 400 |
| 2017-02-08 | $10.82 | $10.82 | $10.82 | $10.82 | $4.92 | 0 |
| 2017-02-07 | $10.82 | $10.82 | $10.82 | $10.82 | $4.92 | 3,000 |
| 2017-02-06 | $10.74 | $10.74 | $10.74 | $10.74 | $4.88 | 0 |
| 2017-02-03 | $10.74 | $10.74 | $10.74 | $10.74 | $4.88 | 0 |
| 2017-02-02 | $10.74 | $10.74 | $10.74 | $10.74 | $4.88 | 0 |
| 2017-02-01 | $10.74 | $10.74 | $10.74 | $10.74 | $4.88 | 4,666 |
| 2017-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $4.95 | 0 |
| 2017-01-30 | $10.89 | $10.89 | $10.89 | $10.89 | $4.95 | 500 |
| 2017-01-27 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 0 |
| 2017-01-26 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 0 |
| 2017-01-25 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 0 |
| 2017-01-24 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 0 |
| 2017-01-23 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 0 |
| 2017-01-20 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 0 |
| 2017-01-19 | $10.33 | $10.33 | $10.33 | $10.33 | $4.69 | 8,000 |
| 2017-01-18 | $10.45 | $10.45 | $10.45 | $10.45 | $4.75 | 0 |
| 2017-01-17 | $10.45 | $10.45 | $10.45 | $10.45 | $4.75 | 0 |
| 2017-01-13 | $10.45 | $10.45 | $10.45 | $10.45 | $4.75 | 0 |
| 2017-01-12 | $10.45 | $10.45 | $10.45 | $10.45 | $4.75 | 646 |
| 2017-01-11 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 20 |
| 2017-01-10 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 0 |
| 2017-01-09 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 0 |
| 2017-01-06 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 100 |
| 2017-01-05 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 0 |
| 2017-01-04 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 130 |
| 2017-01-03 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 7,856 |
| 2016-12-30 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 0 |
| 2016-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 154 |
| 2016-12-28 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 0 |
| 2016-12-27 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 140 |
| 2016-12-23 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 0 |
| 2016-12-22 | $10.18 | $10.18 | $10.18 | $10.18 | $4.63 | 0 |
| 2016-12-21 | $10.17 | $10.18 | $10.17 | $10.18 | $4.63 | 4,120 |
| 2016-12-20 | $9.84 | $9.84 | $9.73 | $9.73 | $4.42 | 1,600 |
| 2016-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 0 |
| 2016-12-16 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 0 |
| 2016-12-15 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 0 |
| 2016-12-14 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 0 |
| 2016-12-13 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 150 |
| 2016-12-12 | $10.38 | $10.40 | $10.38 | $10.40 | $4.73 | 2,248 |
| 2016-12-09 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-12-08 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 792 |
| 2016-12-07 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 84 |
| 2016-12-06 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 0 |
| 2016-12-05 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 84 |
| 2016-12-02 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 252 |
| 2016-12-01 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 0 |
| 2016-11-30 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 0 |
| 2016-11-29 | $10.36 | $10.36 | $10.36 | $10.36 | $4.71 | 800 |
| 2016-11-28 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 0 |
| 2016-11-25 | $10.40 | $10.40 | $10.40 | $10.40 | $4.73 | 200 |
| 2016-11-23 | $10.52 | $10.52 | $10.52 | $10.52 | $4.78 | 0 |
| 2016-11-22 | $10.52 | $10.52 | $10.52 | $10.52 | $4.78 | 2,400 |
| 2016-11-21 | $10.41 | $10.41 | $10.41 | $10.41 | $4.73 | 4,800 |
| 2016-11-18 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-17 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-16 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-15 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-14 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-11 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-10 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-09 | $11.06 | $11.06 | $11.06 | $11.06 | $5.02 | 0 |
| 2016-11-08 | $11.25 | $11.25 | $11.06 | $11.06 | $5.02 | 3,200 |
| 2016-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $5.09 | 400 |
| 2016-11-04 | $11.27 | $11.27 | $11.27 | $11.27 | $5.12 | 600 |
| 2016-11-03 | $11.04 | $11.04 | $11.04 | $11.04 | $5.02 | 0 |
| 2016-11-02 | $11.04 | $11.04 | $11.04 | $11.04 | $5.02 | 0 |
| 2016-11-01 | $11.04 | $11.04 | $11.04 | $11.04 | $5.02 | 0 |
| 2016-10-31 | $10.99 | $11.04 | $10.99 | $11.04 | $5.02 | 4,614 |
| 2016-10-28 | $10.86 | $10.86 | $10.86 | $10.86 | $4.93 | 102 |
| 2016-10-27 | $10.86 | $10.86 | $10.86 | $10.86 | $4.93 | 140 |
| 2016-10-26 | $10.86 | $10.86 | $10.86 | $10.86 | $4.93 | 0 |
| 2016-10-25 | $10.86 | $10.86 | $10.86 | $10.86 | $4.93 | 0 |
| 2016-10-24 | $10.86 | $10.86 | $10.86 | $10.86 | $4.93 | 4,000 |
| 2016-10-21 | $11.28 | $11.28 | $11.28 | $11.28 | $5.12 | 0 |
| 2016-10-20 | $11.28 | $11.28 | $11.28 | $11.28 | $5.12 | 0 |
| 2016-10-19 | $11.28 | $11.28 | $11.28 | $11.28 | $5.12 | 1,126 |
| 2016-10-18 | $11.24 | $11.24 | $11.24 | $11.24 | $5.11 | 0 |
| 2016-10-17 | $11.24 | $11.24 | $11.24 | $11.24 | $5.11 | 0 |
| 2016-10-14 | $11.24 | $11.24 | $11.24 | $11.24 | $5.11 | 0 |
| 2016-10-13 | $11.24 | $11.24 | $11.24 | $11.24 | $5.11 | 0 |
| 2016-10-12 | $11.24 | $11.24 | $11.24 | $11.24 | $5.11 | 200 |
| 2016-10-11 | $11.62 | $11.62 | $11.62 | $11.62 | $5.28 | 0 |
| 2016-10-10 | $11.62 | $11.62 | $11.62 | $11.62 | $5.28 | 0 |
| 2016-10-07 | $11.62 | $11.62 | $11.62 | $11.62 | $5.28 | 142 |
| 2016-10-06 | $11.62 | $11.62 | $11.62 | $11.62 | $5.28 | 0 |
| 2016-10-05 | $11.62 | $11.62 | $11.62 | $11.62 | $5.28 | 0 |
| 2016-10-04 | $11.62 | $11.62 | $11.62 | $11.62 | $5.28 | 670 |
| 2016-10-03 | $11.73 | $11.73 | $11.73 | $11.73 | $5.33 | 0 |
| 2016-09-30 | $11.74 | $11.74 | $11.73 | $11.73 | $5.33 | 1,288 |
| 2016-09-29 | $11.35 | $11.35 | $11.35 | $11.35 | $5.16 | 0 |
| 2016-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $5.16 | 0 |
| 2016-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $5.16 | 712 |
| 2016-09-26 | $11.35 | $11.35 | $11.35 | $11.35 | $5.16 | 0 |
| 2016-09-23 | $11.35 | $11.35 | $11.35 | $11.35 | $5.16 | 0 |
| 2016-09-22 | $11.49 | $11.49 | $11.35 | $11.35 | $5.16 | 3,840 |
| 2016-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-09-16 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-09-14 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 200 |
| 2016-09-12 | $11.15 | $11.15 | $11.15 | $11.15 | $5.07 | 200 |
| 2016-09-09 | $11.36 | $11.36 | $11.36 | $11.36 | $5.16 | 706 |
| 2016-09-08 | $11.72 | $11.72 | $11.72 | $11.72 | $5.32 | 0 |
| 2016-09-07 | $11.72 | $11.72 | $11.72 | $11.72 | $5.32 | 200 |
| 2016-09-06 | $10.98 | $10.98 | $10.98 | $10.98 | $4.99 | 0 |
| 2016-09-02 | $10.98 | $10.98 | $10.98 | $10.98 | $4.99 | 0 |
| 2016-09-01 | $10.98 | $10.98 | $10.98 | $10.98 | $4.99 | 0 |
| 2016-08-31 | $10.98 | $10.98 | $10.98 | $10.98 | $4.99 | 798 |
| 2016-08-30 | $11.23 | $11.23 | $11.23 | $11.23 | $5.10 | 0 |
| 2016-08-29 | $10.81 | $11.23 | $10.81 | $11.23 | $5.10 | 2,222 |
| 2016-08-26 | $11.01 | $11.01 | $11.01 | $11.01 | $5.00 | 720 |
| 2016-08-25 | $10.88 | $10.88 | $10.88 | $10.88 | $4.94 | 0 |
| 2016-08-24 | $10.88 | $10.88 | $10.88 | $10.88 | $4.94 | 12 |
| 2016-08-23 | $10.84 | $10.93 | $10.84 | $10.88 | $4.94 | 2,000 |
| 2016-08-22 | $11.05 | $11.05 | $11.05 | $11.05 | $5.02 | 0 |
| 2016-08-19 | $11.05 | $11.05 | $11.05 | $11.05 | $5.02 | 0 |
| 2016-08-18 | $11.05 | $11.05 | $11.05 | $11.05 | $5.02 | 600 |
| 2016-08-17 | $10.97 | $10.97 | $10.97 | $10.97 | $4.98 | 0 |
| 2016-08-16 | $10.97 | $10.97 | $10.97 | $10.97 | $4.98 | 0 |
| 2016-08-15 | $10.97 | $10.97 | $10.97 | $10.97 | $4.98 | 0 |
| 2016-08-12 | $10.97 | $10.97 | $10.97 | $10.97 | $4.98 | 0 |
| 2016-08-11 | $10.97 | $10.97 | $10.97 | $10.97 | $4.98 | 0 |
| 2016-08-10 | $10.97 | $10.97 | $10.97 | $10.97 | $4.98 | 260 |
| 2016-08-09 | $10.89 | $11.08 | $10.89 | $11.07 | $5.03 | 856 |
| 2016-08-08 | $10.77 | $10.77 | $10.60 | $10.60 | $4.82 | 1,150 |
| 2016-08-05 | $10.80 | $10.82 | $10.80 | $10.82 | $4.92 | 1,354 |
| 2016-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $5.00 | 0 |
| 2016-08-03 | $10.92 | $11.00 | $10.92 | $11.00 | $5.00 | 2,800 |
| 2016-08-02 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 62 |
| 2016-08-01 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 62 |
| 2016-07-29 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-07-28 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-07-27 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-07-26 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-07-25 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-07-22 | $10.73 | $10.73 | $10.73 | $10.73 | $4.87 | 0 |
| 2016-07-21 | $10.82 | $10.82 | $10.73 | $10.73 | $4.87 | 1,800 |
| 2016-07-20 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 56 |
| 2016-07-19 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-07-18 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-07-15 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 0 |
| 2016-07-14 | $11.10 | $11.10 | $11.10 | $11.10 | $5.04 | 200 |
| 2016-07-13 | $10.31 | $10.31 | $10.31 | $10.31 | $4.69 | 0 |
| 2016-07-12 | $10.31 | $10.31 | $10.31 | $10.31 | $4.69 | 0 |
| 2016-07-11 | $10.31 | $10.31 | $10.31 | $10.31 | $4.69 | 0 |
| 2016-07-08 | $10.31 | $10.31 | $10.31 | $10.31 | $4.69 | 0 |
| 2016-07-07 | $10.42 | $10.42 | $10.31 | $10.31 | $4.69 | 1,080 |
| 2016-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-07-01 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-06-30 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-06-29 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 0 |
| 2016-06-24 | $10.10 | $10.10 | $10.10 | $10.10 | $4.59 | 3,222 |
| 2016-06-23 | $10.71 | $10.71 | $10.71 | $10.71 | $4.87 | 406 |
| 2016-06-22 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-21 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-20 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 4 |
| 2016-06-16 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-15 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-14 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-13 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-10 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-09 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-08 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-07 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-06 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-03 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-02 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-06-01 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-05-31 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-05-27 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 0 |
| 2016-05-26 | $11.34 | $11.34 | $11.34 | $11.34 | $5.15 | 10,796 |
| 2016-05-25 | $11.26 | $11.32 | $11.26 | $11.32 | $5.14 | 1,200 |
| 2016-05-24 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-23 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-20 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-19 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 152 |
| 2016-05-18 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-17 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-16 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 20 |
| 2016-05-13 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 100 |
| 2016-05-12 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-11 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-10 | $11.67 | $11.67 | $11.67 | $11.67 | $5.30 | 0 |
| 2016-05-09 | $11.67 | $11.67 | $11.67 | $11.67 | $5.20 | 98 |
| 2016-05-06 | $11.67 | $11.67 | $11.67 | $11.67 | $5.20 | 8 |
| 2016-05-05 | $11.67 | $11.67 | $11.67 | $11.67 | $5.20 | 0 |
| 2016-05-04 | $11.67 | $11.67 | $11.67 | $11.67 | $5.20 | 0 |
| 2016-05-03 | $11.67 | $11.67 | $11.67 | $11.67 | $5.20 | 0 |
| 2016-05-02 | $11.67 | $11.67 | $11.67 | $11.67 | $5.20 | 200 |
| 2016-04-29 | $11.60 | $11.60 | $11.60 | $11.60 | $5.16 | 0 |
| 2016-04-28 | $11.71 | $11.72 | $11.60 | $11.60 | $5.16 | 1,800 |
| 2016-04-27 | $11.58 | $11.58 | $11.58 | $11.58 | $5.16 | 0 |
| 2016-04-26 | $11.34 | $11.58 | $11.34 | $11.58 | $5.16 | 1,400 |
| 2016-04-25 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-04-22 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-04-21 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 528 |
| 2016-04-20 | $10.97 | $10.97 | $10.97 | $10.97 | $4.79 | 0 |
| 2016-04-19 | $10.91 | $10.97 | $10.91 | $10.97 | $4.79 | 400 |
| 2016-04-18 | $10.71 | $10.71 | $10.71 | $10.71 | $4.67 | 0 |
| 2016-04-15 | $10.71 | $10.71 | $10.71 | $10.71 | $4.67 | 0 |
| 2016-04-14 | $10.72 | $10.72 | $10.71 | $10.71 | $4.67 | 3,730 |
| 2016-04-13 | $10.79 | $10.81 | $10.79 | $10.81 | $4.72 | 3,222 |
| 2016-04-12 | $10.32 | $10.32 | $10.32 | $10.32 | $4.51 | 0 |
| 2016-04-11 | $10.32 | $10.32 | $10.32 | $10.32 | $4.51 | 0 |
| 2016-04-08 | $10.32 | $10.32 | $10.32 | $10.32 | $4.51 | 0 |
| 2016-04-07 | $10.32 | $10.32 | $10.32 | $10.32 | $4.51 | 200 |
| 2016-04-06 | $10.55 | $10.55 | $10.55 | $10.55 | $4.61 | 3,222 |
| 2016-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 98 |
| 2016-04-01 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-31 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-30 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-29 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-28 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 420 |
| 2016-03-24 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-23 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-22 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-21 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-18 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 20 |
| 2016-03-17 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-16 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-15 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-14 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-11 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-10 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-09 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 0 |
| 2016-03-08 | $10.02 | $10.02 | $10.02 | $10.02 | $4.37 | 534 |
| 2016-03-07 | $9.65 | $9.65 | $9.65 | $9.65 | $4.21 | 0 |
| 2016-03-04 | $9.65 | $9.65 | $9.65 | $9.65 | $4.21 | 0 |
| 2016-03-03 | $9.65 | $9.65 | $9.65 | $9.65 | $4.21 | 0 |
| 2016-03-02 | $9.65 | $9.65 | $9.65 | $9.65 | $4.21 | 0 |
| 2016-03-01 | $9.65 | $9.65 | $9.65 | $9.65 | $4.21 | 0 |
| 2016-02-29 | $9.65 | $9.65 | $9.65 | $9.65 | $4.21 | 1,336 |
| 2016-02-26 | $9.51 | $9.51 | $9.51 | $9.51 | $4.15 | 0 |
| 2016-02-25 | $9.51 | $9.51 | $9.51 | $9.51 | $4.15 | 50 |
| 2016-02-24 | $9.25 | $9.51 | $9.25 | $9.51 | $4.15 | 32,986 |
| 2016-02-23 | $9.25 | $9.48 | $9.25 | $9.48 | $4.14 | 12,000 |
| 2016-02-22 | $9.08 | $9.26 | $9.08 | $9.26 | $4.04 | 2,598 |
| 2016-02-19 | $9.15 | $9.15 | $9.15 | $9.15 | $3.99 | 0 |
| 2016-02-18 | $9.15 | $9.15 | $9.15 | $9.15 | $3.99 | 0 |
| 2016-02-17 | $9.15 | $9.15 | $9.15 | $9.15 | $3.99 | 0 |
| 2016-02-16 | $9.15 | $9.15 | $9.15 | $9.15 | $3.99 | 792 |
| 2016-02-12 | $9.00 | $9.00 | $9.00 | $9.00 | $3.93 | 146 |
| 2016-02-11 | $9.00 | $9.00 | $9.00 | $9.00 | $3.93 | 146 |
| 2016-02-10 | $9.00 | $9.00 | $9.00 | $9.00 | $3.93 | 0 |
| 2016-02-09 | $9.00 | $9.00 | $9.00 | $9.00 | $3.93 | 204 |
| 2016-02-08 | $9.00 | $9.00 | $9.00 | $9.00 | $3.93 | 580 |
| 2016-02-05 | $9.55 | $9.55 | $9.55 | $9.55 | $4.17 | 0 |
| 2016-02-04 | $9.55 | $9.55 | $9.55 | $9.55 | $4.17 | 0 |
| 2016-02-03 | $9.55 | $9.55 | $9.55 | $9.55 | $4.17 | 4 |
| 2016-02-02 | $9.55 | $9.55 | $9.55 | $9.55 | $4.17 | 600 |
| 2016-02-01 | $9.58 | $9.58 | $9.58 | $9.58 | $4.18 | 0 |
| 2016-01-29 | $9.58 | $9.58 | $9.58 | $9.58 | $4.18 | 0 |
| 2016-01-28 | $9.58 | $9.58 | $9.58 | $9.58 | $4.18 | 0 |
| 2016-01-27 | $9.64 | $9.64 | $9.58 | $9.58 | $4.18 | 684 |
| 2016-01-26 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-25 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-22 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-21 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-20 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 78 |
| 2016-01-19 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 2 |
| 2016-01-15 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-14 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-13 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-12 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-11 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-08 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-07 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-06 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-05 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2016-01-04 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 0 |
| 2015-12-31 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 30 |
| 2015-12-30 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 196 |
| 2015-12-29 | $10.79 | $10.79 | $10.79 | $10.79 | $4.71 | 674 |
| 2015-12-28 | $10.41 | $10.41 | $10.41 | $10.41 | $4.54 | 14 |
| 2015-12-24 | $10.41 | $10.41 | $10.41 | $10.41 | $4.54 | 0 |
| 2015-12-23 | $10.41 | $10.41 | $10.41 | $10.41 | $4.54 | 0 |
| 2015-12-22 | $10.41 | $10.41 | $10.41 | $10.41 | $4.54 | 136 |
| 2015-12-21 | $10.46 | $10.54 | $10.41 | $10.41 | $4.54 | 2,996 |
| 2015-12-18 | $10.28 | $10.28 | $10.28 | $10.28 | $4.49 | 8 |
| 2015-12-17 | $10.28 | $10.28 | $10.28 | $10.28 | $4.49 | 0 |
| 2015-12-16 | $10.28 | $10.28 | $10.28 | $10.28 | $4.49 | 1,060 |
| 2015-12-15 | $10.18 | $10.18 | $10.18 | $10.18 | $4.44 | 0 |
| 2015-12-14 | $10.18 | $10.18 | $10.18 | $10.18 | $4.44 | 1,064 |
| 2015-12-11 | $10.50 | $10.50 | $10.50 | $10.50 | $4.58 | 2,000 |
| 2015-12-10 | $10.58 | $10.58 | $10.58 | $10.58 | $4.62 | 0 |
| 2015-12-09 | $10.58 | $10.58 | $10.58 | $10.58 | $4.62 | 0 |
| 2015-12-08 | $10.58 | $10.58 | $10.58 | $10.58 | $4.62 | 2,480 |
| 2015-12-07 | $11.12 | $11.12 | $11.12 | $11.12 | $4.85 | 780 |
| 2015-12-04 | $10.54 | $10.54 | $10.54 | $10.54 | $4.60 | 0 |
| 2015-12-03 | $10.54 | $10.54 | $10.54 | $10.54 | $4.60 | 0 |
| 2015-12-02 | $10.54 | $10.54 | $10.54 | $10.54 | $4.60 | 62 |
| 2015-12-01 | $10.54 | $10.54 | $10.54 | $10.54 | $4.60 | 0 |
| 2015-11-30 | $10.54 | $10.54 | $10.54 | $10.54 | $4.60 | 0 |
| 2015-11-27 | $10.54 | $10.54 | $10.54 | $10.54 | $4.60 | 0 |
| 2015-11-25 | $10.59 | $10.59 | $10.54 | $10.54 | $4.60 | 1,382 |
| 2015-11-24 | $10.59 | $10.59 | $10.59 | $10.59 | $4.62 | 0 |
| 2015-11-23 | $10.59 | $10.59 | $10.59 | $10.59 | $4.62 | 0 |
| 2015-11-20 | $10.59 | $10.59 | $10.59 | $10.59 | $4.62 | 364 |
| 2015-11-19 | $10.59 | $10.59 | $10.59 | $10.59 | $4.62 | 150 |
| 2015-11-18 | $10.59 | $10.59 | $10.59 | $10.59 | $4.62 | 108 |
| 2015-11-09 | $10.49 | $10.59 | $10.49 | $10.59 | $4.62 | 8,042 |
| 2015-11-06 | $10.81 | $10.81 | $10.81 | $10.81 | $4.72 | 0 |
| 2015-11-05 | $10.81 | $10.81 | $10.81 | $10.81 | $4.72 | 0 |
| 2015-11-04 | $10.81 | $10.81 | $10.81 | $10.81 | $4.72 | 0 |
| 2015-11-03 | $10.81 | $10.81 | $10.81 | $10.81 | $4.72 | 7,600 |
| 2015-11-02 | $10.74 | $10.74 | $10.74 | $10.74 | $4.69 | 4,536 |
| 2015-10-30 | $10.27 | $10.27 | $10.27 | $10.27 | $4.48 | 0 |
| 2015-10-29 | $10.27 | $10.27 | $10.27 | $10.27 | $4.48 | 0 |
| 2015-10-28 | $10.27 | $10.27 | $10.27 | $10.27 | $4.48 | 928 |
| 2015-10-27 | $9.87 | $9.88 | $9.86 | $9.88 | $4.31 | 0 |
| 2015-10-26 | $9.87 | $9.88 | $9.86 | $9.88 | $4.31 | 0 |
| 2015-10-23 | $9.87 | $9.88 | $9.86 | $9.88 | $4.31 | 0 |
| 2015-10-22 | $9.87 | $9.88 | $9.86 | $9.88 | $4.31 | 19,100 |
| 2015-10-21 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-20 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-19 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-16 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-15 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-14 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-13 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-12 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-09 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-08 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 0 |
| 2015-10-07 | $9.46 | $9.46 | $9.46 | $9.46 | $4.13 | 688 |
| 2015-10-06 | $9.48 | $9.48 | $9.48 | $9.48 | $4.14 | 0 |
| 2015-10-05 | $9.48 | $9.48 | $9.48 | $9.48 | $4.14 | 200 |
| 2015-10-02 | $9.51 | $9.51 | $9.51 | $9.51 | $4.15 | 0 |
| 2015-10-01 | $9.51 | $9.51 | $9.51 | $9.51 | $4.15 | 0 |
| 2015-09-30 | $9.51 | $9.51 | $9.51 | $9.51 | $4.15 | 344 |
| 2015-09-29 | $9.37 | $9.37 | $9.37 | $9.37 | $4.09 | 3,092 |
| 2015-09-28 | $9.25 | $9.25 | $9.25 | $9.25 | $4.04 | 0 |
| 2015-09-25 | $9.25 | $9.25 | $9.25 | $9.25 | $4.04 | 200 |
| 2015-09-24 | $9.24 | $9.25 | $9.24 | $9.25 | $4.04 | 0 |
| 2015-09-23 | $9.24 | $9.25 | $9.24 | $9.25 | $4.04 | 464 |
| 2015-09-22 | $9.07 | $9.07 | $9.07 | $9.07 | $3.96 | 0 |
| 2015-09-21 | $9.07 | $9.07 | $9.07 | $9.07 | $3.96 | 0 |
| 2015-09-18 | $9.07 | $9.07 | $9.07 | $9.07 | $3.96 | 0 |
| 2015-09-17 | $9.07 | $9.07 | $9.07 | $9.07 | $3.96 | 400 |
| 2015-09-16 | $8.89 | $8.89 | $8.89 | $8.89 | $3.88 | 236 |
| 2015-09-15 | $8.70 | $8.94 | $8.70 | $8.94 | $3.90 | 1,294 |
| 2015-09-14 | $8.70 | $8.72 | $8.70 | $8.72 | $3.80 | 0 |
| 2015-09-11 | $8.70 | $8.72 | $8.70 | $8.72 | $3.80 | 966 |
| 2015-09-10 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 0 |
| 2015-09-09 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 0 |
| 2015-09-08 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 0 |
| 2015-09-04 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 0 |
| 2015-09-03 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 0 |
| 2015-09-02 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 0 |
| 2015-09-01 | $8.62 | $8.62 | $8.62 | $8.62 | $3.76 | 4,008 |
| 2015-08-31 | $8.63 | $8.63 | $8.59 | $8.59 | $3.75 | 0 |
| 2015-08-28 | $8.63 | $8.63 | $8.59 | $8.59 | $3.75 | 2,400 |
| 2015-08-27 | $8.67 | $8.67 | $8.67 | $8.67 | $3.78 | 0 |
| 2015-08-26 | $8.67 | $8.67 | $8.67 | $8.67 | $3.78 | 0 |
Tomra Systems ASA (TMRAY) News Headlines
Recent Tomra Systems ASA (TMRAY) News
Similar Companies to Tomra Systems ASA (TMRAY) 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 | -- | -- | -- |