Volvo AB - Class A (VOLAF) Exchange: PINK
Data as of May 2, 2025
$26.00 ($0.00) 0.00%
Volvo AB - Class A - Daily Information
Click for more stock information on Volvo AB - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.00 |
| Previous Close | $26.00 |
| High | $26.00 |
| Low | $26.00 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $26.00 |
| Adjusted High | $26.00 |
| Adjusted Low | $26.00 |
About Volvo AB - Class A (VOLAF)
Volvo AB is a Sweden-based supplier of commercial transport solutions. It provides products, such as trucks, buses, construction equipment, engines and drive systems for boats and industrial applications, industrial engines and systems, industrial information technology (IT) solutions, logistics solutions, aircraft engine components, as well as services and support, such as roadside assistance, fuel management and driver training. The Company also offers financial solutions, such as customer and dealer financing, leasing and insurance, among others. The Company operates five business areas: Trucks, Buses, Construction Equipment, Volvo Penta and Customer Finance. Together with Governmental Sales and Volvo Rents, they create the organizational structure of the Volvo Group. The Company operates production facilities in over 15 countries and sales facilities in more than 190 markets. Volvo AB is a parent entity of the Volvo Group and operates through numerous subsidiaries worldwide.
Invest in Volvo AB - Class A (VOLAF)
Historical Stock Data for Volvo AB - Class A (VOLAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 155 |
| 2025-04-14 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-04-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-04-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-04-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-04-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 122 |
| 2025-04-07 | $21.50 | $24.15 | $21.50 | $24.15 | $24.15 | 350 |
| 2025-04-04 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 130 |
| 2025-04-03 | $29.35 | $29.35 | $29.35 | $29.35 | $28.31 | 0 |
| 2025-04-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.31 | 20 |
| 2025-04-01 | $29.35 | $29.35 | $29.35 | $29.35 | $26.63 | 0 |
| 2025-03-31 | $29.35 | $29.35 | $29.35 | $29.35 | $26.63 | 0 |
| 2025-03-28 | $29.80 | $29.80 | $29.35 | $29.35 | $26.63 | 3,286 |
| 2025-03-27 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2025-03-26 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-25 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 5 |
| 2025-03-20 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-19 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 75 |
| 2025-03-18 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-17 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-14 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-13 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 24 |
| 2025-03-12 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-11 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-10 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 10 |
| 2025-03-07 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-06 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-05 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-04 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-03-03 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-02-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-02-27 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-02-26 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-02-25 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 10 |
| 2025-02-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 2,350 |
| 2025-02-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1,000 |
| 2025-02-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2025-02-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2025-02-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 100 |
| 2025-02-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 500 |
| 2025-02-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-02-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-31 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 15 |
| 2025-01-30 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 10 |
| 2025-01-27 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 50 |
| 2025-01-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 50 |
| 2025-01-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-01-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,000 |
| 2025-01-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 47 |
| 2025-01-06 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 38 |
| 2025-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2025-01-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-31 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 5 |
| 2024-12-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 50 |
| 2024-12-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 27 |
| 2024-12-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-09 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-06 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-05 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 27 |
| 2024-12-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 12 |
| 2024-11-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2024-11-22 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 21 |
| 2024-11-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 37 |
| 2024-11-14 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 4 |
| 2024-11-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 11 |
| 2024-11-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 8 |
| 2024-11-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 3 |
| 2024-11-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-06 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-05 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-11-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 100 |
| 2024-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 150 |
| 2024-10-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-10-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-10-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 40 |
| 2024-10-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 500 |
| 2024-10-25 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 5 |
| 2024-10-24 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 5 |
| 2024-10-22 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-21 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-17 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 40 |
| 2024-10-16 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 650 |
| 2024-10-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-10 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-09 | $26.50 | $26.50 | $26.42 | $26.42 | $26.42 | 650 |
| 2024-10-08 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2024-10-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 36 |
| 2024-10-04 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2024-10-03 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 100 |
| 2024-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2024-10-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-09-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2 |
| 2024-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-09-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-09-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-09-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 266 |
| 2024-09-23 | $25.78 | $25.78 | $25.62 | $25.62 | $25.62 | 1,382 |
| 2024-09-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 7 |
| 2024-09-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 45 |
| 2024-09-09 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-09-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-30 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-26 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-23 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2024-08-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 20 |
| 2024-08-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-15 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-09 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 87 |
| 2024-08-08 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 3 |
| 2024-08-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 5 |
| 2024-08-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
| 2024-07-30 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-26 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
| 2024-07-25 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-24 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-23 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 281 |
| 2024-07-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-15 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 266 |
| 2024-07-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2024-07-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 50 |
| 2024-07-09 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-08 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 5 |
| 2024-07-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-07-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-26 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2024-06-25 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-24 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 50 |
| 2024-06-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2024-06-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 7 |
| 2024-06-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 3 |
| 2024-06-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-06-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-30 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-24 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-23 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
| 2024-05-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 7 |
| 2024-05-15 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-05-13 | $26.85 | $26.85 | $26.66 | $26.66 | $26.66 | 664 |
| 2024-05-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 240 |
| 2024-05-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-05-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-05-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-05-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 402 |
| 2024-05-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 11 |
| 2024-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2024-04-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3 |
| 2024-04-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2024-04-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 6 |
| 2024-04-19 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-18 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-17 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-16 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-12 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 5 |
| 2024-04-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 101 |
| 2024-04-10 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 200 |
| 2024-04-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 131 |
| 2024-04-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-04-05 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 6 |
| 2024-04-04 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 101 |
| 2024-04-03 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-04-02 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-04-01 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
| 2024-03-28 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 30 |
| 2024-03-27 | $28.72 | $28.72 | $28.72 | $28.72 | $28.70 | 0 |
| 2024-03-26 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-22 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-21 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-20 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-19 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-15 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-14 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-13 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 100 |
| 2024-03-12 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 10 |
| 2024-03-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-07 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-06 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 10 |
| 2024-03-05 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-04 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 160 |
| 2024-03-01 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
| 2024-02-29 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
| 2024-02-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-02-27 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-02-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
| 2024-02-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 5 |
| 2024-02-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-02-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-02-20 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2024-02-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 200 |
| 2024-02-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 59 |
| 2024-02-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 101 |
| 2024-02-09 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-02-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-02-07 | $25.76 | $25.76 | $25.19 | $25.19 | $25.19 | 216 |
| 2024-02-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 200 |
| 2024-02-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 7 |
| 2024-02-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 6 |
| 2024-02-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 36 |
| 2024-01-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 385 |
| 2024-01-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1 |
| 2024-01-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 2 |
| 2024-01-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 50 |
| 2024-01-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 110 |
| 2024-01-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 40 |
| 2024-01-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-01-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-12-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-12-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 2 |
| 2023-12-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-12-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-12-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-12-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 10 |
| 2023-12-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 10 |
| 2023-12-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-12-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 250 |
| 2023-12-15 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 35 |
| 2023-12-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2 |
| 2023-12-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-11-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-11-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-11-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-11-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2 |
| 2023-11-24 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-11-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-11-21 | $22.50 | $22.50 | $22.20 | $22.20 | $22.20 | 300 |
| 2023-11-20 | $23.00 | $23.93 | $23.00 | $23.93 | $23.93 | 335 |
| 2023-11-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-11-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 125 |
| 2023-11-15 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2023-11-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 26 |
| 2023-11-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2023-11-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 28 |
| 2023-11-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-11-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 100 |
| 2023-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2023-10-25 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-10-24 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 75 |
| 2023-10-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-10-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-10-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-10-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 10 |
| 2023-10-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2023-10-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 295 |
| 2023-10-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-10-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 717 |
| 2023-10-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5 |
| 2023-09-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 30 |
| 2023-09-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-09-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 150 |
| 2023-09-18 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-09-15 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 5 |
| 2023-09-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-09-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-09-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-09-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-09-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-09-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 100 |
| 2023-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-09-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 210 |
| 2023-08-24 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 53 |
| 2023-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 52 |
| 2023-08-22 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 101 |
| 2023-08-21 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-18 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 12 |
| 2023-08-17 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 50 |
| 2023-08-16 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 50 |
| 2023-08-15 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-11 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 50 |
| 2023-08-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-09 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-08 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-08-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,000 |
| 2023-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2023-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 97 |
| 2023-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 35 |
| 2023-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2023-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 545 |
| 2023-07-18 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-07-17 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-07-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 300 |
| 2023-07-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 245 |
| 2023-07-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-07-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-07-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 11 |
| 2023-07-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-07-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 25 |
| 2023-07-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 10 |
| 2023-07-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-30 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 20 |
| 2023-06-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 1 |
| 2023-06-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 1 |
| 2023-06-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-15 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-14 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-13 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-08 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-06-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 2 |
| 2023-06-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 42 |
| 2023-06-01 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-31 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 120 |
| 2023-05-30 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-05-24 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 120 |
| 2023-05-23 | $20.50 | $20.60 | $20.50 | $20.60 | $20.60 | 400 |
| 2023-05-22 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 52 |
| 2023-05-19 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 5 |
| 2023-05-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 5 |
| 2023-05-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-05-16 | $20.09 | $20.42 | $20.09 | $20.42 | $20.42 | 200 |
| 2023-05-15 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 509 |
| 2023-05-12 | $20.94 | $20.94 | $20.52 | $20.75 | $20.75 | 701 |
| 2023-05-11 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 25 |
| 2023-05-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 125 |
| 2023-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 750 |
| 2023-05-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 9 |
| 2023-05-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 51 |
| 2023-05-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2023-05-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-04-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 258 |
| 2023-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 184 |
| 2023-04-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 45 |
| 2023-04-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2023-04-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 20 |
| 2023-04-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2023-04-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 30 |
| 2023-04-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 42 |
| 2023-04-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 120 |
| 2023-04-17 | $22.12 | $22.12 | $22.05 | $22.05 | $22.05 | 255 |
| 2023-04-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 25 |
| 2023-04-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 12 |
| 2023-04-12 | $21.00 | $21.44 | $21.00 | $21.44 | $21.44 | 415 |
| 2023-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2023-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2023-04-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-04-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-04-04 | $21.08 | $21.08 | $21.08 | $21.08 | $21.07 | 95 |
| 2023-04-03 | $21.08 | $21.08 | $21.08 | $21.08 | $20.41 | 0 |
| 2023-03-31 | $21.08 | $21.08 | $21.08 | $21.08 | $20.41 | 25 |
| 2023-03-30 | $21.08 | $21.08 | $21.08 | $21.08 | $20.41 | 0 |
| 2023-03-29 | $21.08 | $21.08 | $21.08 | $21.08 | $20.41 | 0 |
| 2023-03-28 | $21.08 | $21.08 | $21.08 | $21.08 | $20.41 | 206 |
| 2023-03-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.79 | 0 |
| 2023-03-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-03-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 5 |
| 2023-03-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-03-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-03-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 30 |
| 2023-03-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 5 |
| 2023-03-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 100 |
| 2023-03-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 25 |
| 2023-03-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-03-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 505 |
| 2023-03-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-03-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 8 |
| 2023-03-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 15 |
| 2023-03-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-03-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-03-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 155 |
| 2023-03-02 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 100 |
| 2023-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-02-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-02-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 23 |
| 2023-02-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 109 |
| 2023-02-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-02-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 252 |
| 2023-02-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 5 |
| 2023-02-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-02-13 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 56 |
| 2023-02-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-02-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-02-08 | $20.56 | $20.58 | $20.56 | $20.58 | $20.58 | 305 |
| 2023-02-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 3 |
| 2023-02-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 8 |
| 2023-02-03 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 17 |
| 2023-02-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 99 |
| 2023-02-01 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 20 |
| 2023-01-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 350 |
| 2023-01-30 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 3,000 |
| 2023-01-27 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-01-26 | $21.04 | $21.06 | $21.04 | $21.06 | $21.06 | 505 |
| 2023-01-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 15 |
| 2023-01-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 70 |
| 2023-01-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 3 |
| 2023-01-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2023-01-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2023-01-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 10 |
| 2023-01-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2023-01-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 178 |
| 2023-01-12 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-01-11 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-01-10 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 185 |
| 2023-01-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2023-01-06 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2023-01-05 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 6 |
| 2023-01-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2023-01-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 12 |
| 2022-12-30 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-12-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-12-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 19 |
| 2022-12-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-12-23 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-12-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 19 |
| 2022-12-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-12-20 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1 |
| 2022-12-19 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 8 |
| 2022-12-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 26 |
| 2022-12-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-12-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 100 |
| 2022-12-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 27 |
| 2022-12-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 3 |
| 2022-12-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 15 |
| 2022-12-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 21 |
| 2022-12-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-12-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-12-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-12-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-12-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-11-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-11-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 500 |
| 2022-11-28 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 80 |
| 2022-11-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-22 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-21 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1 |
| 2022-11-18 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-17 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-16 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-15 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 42 |
| 2022-11-14 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 100 |
| 2022-11-11 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2022-11-10 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 100 |
| 2022-11-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-11-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-11-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 205 |
| 2022-11-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 275 |
| 2022-11-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2022-11-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2022-11-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 250 |
| 2022-10-31 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 220 |
| 2022-10-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-10-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 75 |
| 2022-10-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-10-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 38 |
| 2022-10-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 4 |
| 2022-10-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-10-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2 |
| 2022-10-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 100 |
| 2022-10-18 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 10 |
| 2022-10-17 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 80 |
| 2022-10-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 1,806 |
| 2022-10-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-11 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-10 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 100 |
| 2022-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 1 |
| 2022-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 7 |
| 2022-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 39 |
| 2022-09-30 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-09-29 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 6 |
| 2022-09-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-09-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-09-26 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 6 |
| 2022-09-23 | $15.58 | $15.58 | $15.56 | $15.56 | $15.56 | 254 |
| 2022-09-22 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 200 |
| 2022-09-21 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-09-20 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-09-19 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 200 |
| 2022-09-16 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 166 |
| 2022-09-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-09-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2 |
| 2022-09-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-09-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-09-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 28 |
| 2022-09-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-09-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-09-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-09-02 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 460 |
| 2022-09-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-08-31 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-08-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-08-29 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 500 |
| 2022-08-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 10 |
| 2022-08-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-08-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 35 |
| 2022-08-23 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-08-22 | $17.00 | $17.10 | $17.00 | $17.10 | $17.10 | 370 |
| 2022-08-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 250 |
| 2022-08-18 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-16 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-15 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-12 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 15 |
| 2022-08-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 50 |
| 2022-08-10 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 20 |
| 2022-08-09 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 3 |
| 2022-08-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 701 |
| 2022-08-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-08-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-07-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 101 |
| 2022-07-28 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 5 |
| 2022-07-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-07-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-07-25 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-07-22 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 115 |
| 2022-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 124 |
| 2022-07-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-07-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-07-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-07-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-07-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-07-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 60 |
| 2022-07-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-07-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 150 |
| 2022-07-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-07-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-07-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-07-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 135 |
| 2022-07-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-30 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 25 |
| 2022-06-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 5 |
| 2022-06-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 116 |
| 2022-06-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 87 |
| 2022-06-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 80 |
| 2022-06-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 83 |
| 2022-06-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 119 |
| 2022-06-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 39 |
| 2022-06-09 | $18.85 | $18.85 | $18.70 | $18.70 | $18.70 | 315 |
| 2022-06-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2022-06-07 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2022-06-06 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 15 |
| 2022-06-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 130 |
| 2022-06-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2022-06-01 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 54 |
| 2022-05-31 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2022-05-27 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 201 |
| 2022-05-26 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-05-25 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-05-24 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-05-23 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 225 |
| 2022-05-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 425 |
| 2022-05-19 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2022-05-18 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2022-05-17 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 30 |
| 2022-05-16 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 37 |
| 2022-05-13 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 201 |
| 2022-05-12 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 100 |
| 2022-05-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2022-05-10 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 100 |
| 2022-05-09 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 45 |
| 2022-05-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 1,756 |
| 2022-05-05 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 200 |
| 2022-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 60 |
| 2022-05-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 25 |
| 2022-05-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 330 |
| 2022-04-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-04-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2022-04-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-04-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 255 |
| 2022-04-25 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 255 |
| 2022-04-22 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 20 |
| 2022-04-21 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 24 |
| 2022-04-20 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-04-19 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 9 |
| 2022-04-18 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 231 |
| 2022-04-14 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2022-04-13 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2022-04-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 16 |
| 2022-04-11 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 252 |
| 2022-04-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-04-07 | $17.47 | $17.52 | $17.47 | $17.52 | $17.52 | 458 |
| 2022-04-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.20 | 3 |
| 2022-04-05 | $18.21 | $18.21 | $18.21 | $18.21 | $16.92 | 135 |
| 2022-04-04 | $19.49 | $19.49 | $19.49 | $19.49 | $18.10 | 110 |
| 2022-04-01 | $18.56 | $18.56 | $18.56 | $18.56 | $17.24 | 0 |
| 2022-03-31 | $18.56 | $18.56 | $18.56 | $18.56 | $17.24 | 203 |
| 2022-03-30 | $19.98 | $19.98 | $19.98 | $19.98 | $18.56 | 0 |
| 2022-03-29 | $19.98 | $19.98 | $19.98 | $19.98 | $18.56 | 0 |
| 2022-03-28 | $19.98 | $19.98 | $19.98 | $19.98 | $18.56 | 54 |
| 2022-03-25 | $20.24 | $20.24 | $20.24 | $20.24 | $18.80 | 168 |
| 2022-03-24 | $20.24 | $20.24 | $20.24 | $20.24 | $18.80 | 0 |
| 2022-03-23 | $20.24 | $20.24 | $20.24 | $20.24 | $18.80 | 168 |
| 2022-03-22 | $20.56 | $20.56 | $20.56 | $20.56 | $19.10 | 3 |
| 2022-03-21 | $20.56 | $20.56 | $20.56 | $20.56 | $19.10 | 18 |
| 2022-03-18 | $20.56 | $20.56 | $20.56 | $20.56 | $19.10 | 18 |
| 2022-03-17 | $20.56 | $20.56 | $20.56 | $20.56 | $19.10 | 111 |
| 2022-03-16 | $19.75 | $20.00 | $19.75 | $20.00 | $18.58 | 680 |
| 2022-03-15 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 75 |
| 2022-03-14 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 202 |
| 2022-03-11 | $18.94 | $18.94 | $18.90 | $18.90 | $17.56 | 360 |
| 2022-03-10 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 27 |
| 2022-03-09 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 1,600 |
| 2022-03-08 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 70 |
| 2022-03-07 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 5 |
| 2022-03-04 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 40 |
| 2022-03-03 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 0 |
| 2022-03-02 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 16 |
| 2022-03-01 | $19.92 | $19.92 | $19.92 | $19.92 | $18.50 | 0 |
| 2022-02-28 | $19.20 | $19.92 | $19.20 | $19.92 | $18.50 | 2,344 |
| 2022-02-25 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2022-02-24 | $20.18 | $20.48 | $20.18 | $20.48 | $19.02 | 213 |
| 2022-02-23 | $21.22 | $21.22 | $21.22 | $21.22 | $19.71 | 205 |
| 2022-02-22 | $21.68 | $21.68 | $21.68 | $21.68 | $20.14 | 522 |
| 2022-02-18 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 15 |
| 2022-02-17 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 0 |
| 2022-02-16 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 10 |
| 2022-02-15 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 37 |
| 2022-02-14 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 0 |
| 2022-02-11 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 0 |
| 2022-02-10 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 29 |
| 2022-02-09 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 13 |
| 2022-02-08 | $22.35 | $22.35 | $22.35 | $22.35 | $20.76 | 100 |
| 2022-02-07 | $23.40 | $23.40 | $23.40 | $23.40 | $21.74 | 100 |
| 2022-02-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 13 |
| 2022-02-03 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 0 |
| 2022-02-02 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 41 |
| 2022-02-01 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 88 |
| 2022-01-31 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 72 |
| 2022-01-28 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 109 |
| 2022-01-27 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 22 |
| 2022-01-26 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 194 |
| 2022-01-25 | $23.05 | $23.05 | $23.05 | $23.05 | $21.41 | 105 |
| 2022-01-24 | $23.15 | $23.15 | $23.15 | $23.15 | $21.50 | 43 |
| 2022-01-21 | $23.15 | $23.15 | $23.15 | $23.15 | $21.50 | 600 |
| 2022-01-20 | $23.92 | $23.92 | $23.92 | $23.92 | $22.22 | 35 |
| 2022-01-19 | $23.92 | $23.92 | $23.92 | $23.92 | $22.22 | 100 |
| 2022-01-18 | $24.85 | $24.85 | $24.85 | $24.85 | $23.08 | 100 |
| 2022-01-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.08 | 0 |
| 2022-01-13 | $24.85 | $24.85 | $24.85 | $24.85 | $23.08 | 100 |
| 2022-01-12 | $24.05 | $24.05 | $24.05 | $24.05 | $22.34 | 5 |
| 2022-01-11 | $24.05 | $24.05 | $24.05 | $24.05 | $22.34 | 4 |
| 2022-01-10 | $24.05 | $24.05 | $24.05 | $24.05 | $22.34 | 1 |
| 2022-01-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.34 | 3 |
| 2022-01-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.34 | 270 |
| 2022-01-05 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 0 |
| 2022-01-04 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 2,509 |
| 2022-01-03 | $22.65 | $22.65 | $22.65 | $22.65 | $21.04 | 0 |
| 2021-12-31 | $22.69 | $22.69 | $22.65 | $22.65 | $21.04 | 275 |
| 2021-12-30 | $23.14 | $23.14 | $23.14 | $23.14 | $21.50 | 10 |
| 2021-12-29 | $23.14 | $23.14 | $23.14 | $23.14 | $21.50 | 0 |
| 2021-12-28 | $23.14 | $23.14 | $23.14 | $23.14 | $21.50 | 26 |
| 2021-12-27 | $22.73 | $23.14 | $22.73 | $23.14 | $21.50 | 599 |
| 2021-12-23 | $22.32 | $22.32 | $22.32 | $22.32 | $20.73 | 1 |
| 2021-12-22 | $22.32 | $22.32 | $22.32 | $22.32 | $20.73 | 52 |
| 2021-12-21 | $22.32 | $22.32 | $22.32 | $22.32 | $20.73 | 60 |
| 2021-12-20 | $22.32 | $22.32 | $22.32 | $22.32 | $20.73 | 127 |
| 2021-12-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.23 | 57 |
| 2021-12-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.23 | 98 |
| 2021-12-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.23 | 59 |
| 2021-12-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.23 | 0 |
| 2021-12-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.23 | 784 |
| 2021-12-10 | $22.42 | $22.42 | $22.42 | $22.42 | $20.83 | 30 |
| 2021-12-09 | $22.42 | $22.42 | $22.42 | $22.42 | $20.83 | 52 |
| 2021-12-08 | $22.42 | $22.42 | $22.42 | $22.42 | $20.83 | 322 |
| 2021-12-07 | $22.92 | $22.92 | $22.92 | $22.92 | $21.29 | 173 |
| 2021-12-06 | $22.92 | $22.92 | $22.92 | $22.92 | $21.29 | 48 |
| 2021-12-03 | $22.92 | $22.92 | $22.92 | $22.92 | $21.29 | 2 |
| 2021-12-02 | $22.92 | $22.92 | $22.92 | $22.92 | $21.29 | 100 |
| 2021-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 49 |
| 2021-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 34 |
| 2021-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 69 |
| 2021-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 4 |
| 2021-11-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 5 |
| 2021-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 1 |
| 2021-11-22 | $24.34 | $24.34 | $24.00 | $24.00 | $22.29 | 701 |
| 2021-11-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.83 | 1 |
| 2021-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.83 | 0 |
| 2021-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.83 | 242 |
| 2021-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 61 |
| 2021-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 255 |
| 2021-11-12 | $24.80 | $24.80 | $24.00 | $24.00 | $22.29 | 512 |
| 2021-11-11 | $24.09 | $24.09 | $24.09 | $24.09 | $22.38 | 59 |
| 2021-11-10 | $24.09 | $24.09 | $24.09 | $24.09 | $22.38 | 1 |
| 2021-11-09 | $24.09 | $24.09 | $24.09 | $24.09 | $22.38 | 103 |
| 2021-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 161 |
| 2021-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 299 |
| 2021-11-04 | $24.01 | $24.01 | $24.01 | $24.01 | $22.30 | 71 |
| 2021-11-03 | $24.01 | $24.01 | $24.01 | $24.01 | $22.30 | 19 |
| 2021-11-02 | $23.95 | $23.95 | $23.95 | $23.95 | $22.25 | 1,468 |
| 2021-11-01 | $23.83 | $24.00 | $23.82 | $23.95 | $22.25 | 1,468 |
| 2021-10-29 | $24.47 | $24.47 | $23.60 | $23.60 | $21.92 | 359 |
| 2021-10-28 | $23.60 | $23.60 | $23.60 | $23.60 | $21.92 | 35 |
| 2021-10-27 | $23.54 | $23.60 | $23.54 | $23.60 | $21.92 | 1,795 |
| 2021-10-26 | $23.26 | $23.26 | $23.26 | $23.26 | $21.61 | 766 |
| 2021-10-25 | $23.78 | $23.78 | $23.78 | $23.78 | $22.09 | 136 |
| 2021-10-22 | $24.46 | $24.46 | $24.44 | $24.44 | $22.70 | 979 |
| 2021-10-21 | $23.65 | $23.65 | $23.65 | $23.65 | $21.97 | 20 |
| 2021-10-20 | $23.65 | $23.65 | $23.65 | $23.65 | $21.97 | 381 |
| 2021-10-19 | $23.21 | $23.21 | $23.21 | $23.21 | $21.56 | 5 |
| 2021-10-18 | $23.21 | $23.21 | $23.21 | $23.21 | $21.56 | 581 |
| 2021-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.37 | 13 |
| 2021-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.37 | 72 |
| 2021-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.37 | 10 |
| 2021-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.37 | 1 |
| 2021-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.37 | 170 |
| 2021-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.37 | 90 |
| 2021-10-07 | $23.72 | $23.72 | $23.00 | $23.00 | $21.37 | 1,002 |
| 2021-10-06 | $22.87 | $22.90 | $22.87 | $22.90 | $21.27 | 468 |
| 2021-10-05 | $22.79 | $22.79 | $22.79 | $22.79 | $21.17 | 413 |
| 2021-10-04 | $23.22 | $23.22 | $23.19 | $23.19 | $21.54 | 665 |
| 2021-10-01 | $22.03 | $22.03 | $22.03 | $22.03 | $20.46 | 1 |
| 2021-09-30 | $22.03 | $22.03 | $22.03 | $22.03 | $20.46 | 10 |
| 2021-09-29 | $22.03 | $22.03 | $22.03 | $22.03 | $20.46 | 1 |
| 2021-09-28 | $22.17 | $22.17 | $22.03 | $22.03 | $20.46 | 308 |
| 2021-09-27 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 0 |
| 2021-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 0 |
| 2021-09-23 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 19 |
| 2021-09-22 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 0 |
| 2021-09-21 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 1 |
| 2021-09-20 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 33 |
| 2021-09-17 | $22.49 | $22.49 | $22.49 | $22.49 | $20.89 | 253 |
| 2021-09-16 | $22.40 | $22.40 | $22.40 | $22.40 | $20.81 | 0 |
| 2021-09-15 | $22.40 | $22.40 | $22.40 | $22.40 | $20.81 | 0 |
| 2021-09-14 | $22.40 | $22.40 | $22.40 | $22.40 | $20.81 | 100 |
| 2021-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 8 |
| 2021-09-10 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 0 |
| 2021-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 0 |
| 2021-09-08 | $22.10 | $22.10 | $22.10 | $22.10 | $20.53 | 116 |
| 2021-09-07 | $22.90 | $22.90 | $22.90 | $22.90 | $21.27 | 118 |
| 2021-09-03 | $22.90 | $22.90 | $22.90 | $22.90 | $21.27 | 126 |
| 2021-09-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 1 |
| 2021-09-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 3,300 |
| 2021-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 19 |
| 2021-08-30 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 0 |
| 2021-08-27 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 0 |
| 2021-08-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 2 |
| 2021-08-25 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 0 |
| 2021-08-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.60 | 2 |
| 2021-08-23 | $23.75 | $23.75 | $23.25 | $23.25 | $21.60 | 217 |
| 2021-08-20 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 0 |
| 2021-08-19 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 10 |
| 2021-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 0 |
| 2021-08-17 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 25 |
| 2021-08-16 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 32 |
| 2021-08-13 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 0 |
| 2021-08-12 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 172 |
| 2021-08-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 5 |
| 2021-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
| 2021-08-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 45 |
| 2021-08-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
| 2021-08-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
| 2021-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
| 2021-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
| 2021-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 102 |
| 2021-07-30 | $24.22 | $24.22 | $24.22 | $24.22 | $22.50 | 0 |
| 2021-07-29 | $24.22 | $24.22 | $24.22 | $24.22 | $22.50 | 36 |
| 2021-07-28 | $24.15 | $24.22 | $24.15 | $24.22 | $22.50 | 2,940 |
| 2021-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 3,400 |
| 2021-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 15 |
| 2021-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 20 |
| 2021-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 1 |
| 2021-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 0 |
| 2021-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.22 | 100 |
| 2021-07-02 | $26.44 | $26.44 | $26.44 | $26.44 | $24.56 | 0 |
| 2021-07-01 | $26.44 | $26.44 | $26.44 | $26.44 | $24.56 | 10 |
| 2021-06-30 | $26.44 | $26.44 | $26.44 | $26.44 | $24.56 | 5 |
| 2021-06-29 | $26.44 | $26.44 | $26.44 | $26.44 | $24.55 | 50 |
| 2021-06-28 | $26.44 | $26.44 | $26.44 | $26.44 | $23.58 | 51 |
| 2021-06-25 | $26.44 | $26.44 | $26.44 | $26.44 | $23.58 | 0 |
| 2021-06-24 | $26.44 | $26.44 | $26.44 | $26.44 | $23.58 | 0 |
| 2021-06-23 | $26.44 | $26.44 | $26.44 | $26.44 | $23.58 | 0 |
| 2021-06-22 | $27.11 | $27.12 | $26.44 | $26.44 | $23.58 | 600 |
| 2021-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.07 | 1 |
| 2021-06-18 | $26.50 | $27.00 | $26.50 | $27.00 | $24.07 | 200 |
| 2021-06-17 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 2 |
| 2021-06-16 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 0 |
| 2021-06-15 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 0 |
| 2021-06-14 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 0 |
| 2021-06-11 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 0 |
| 2021-06-10 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 0 |
| 2021-06-09 | $27.37 | $27.37 | $27.37 | $27.37 | $24.40 | 3,900 |
| 2021-06-08 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 0 |
| 2021-06-07 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 0 |
| 2021-06-04 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 1 |
| 2021-06-03 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 0 |
| 2021-06-02 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 0 |
| 2021-06-01 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 0 |
| 2021-05-28 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 0 |
| 2021-05-27 | $27.20 | $27.20 | $27.20 | $27.20 | $24.25 | 160 |
| 2021-05-26 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-25 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-24 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-21 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-20 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-19 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-18 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-17 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 2 |
| 2021-05-12 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-11 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-06 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 0 |
| 2021-05-04 | $24.90 | $24.90 | $24.90 | $24.90 | $22.20 | 100 |
| 2021-05-03 | $25.00 | $25.55 | $25.00 | $25.50 | $22.74 | 750 |
| 2021-04-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 1 |
| 2021-04-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 3 |
| 2021-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 4 |
| 2021-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 40 |
| 2021-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 40 |
| 2021-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 1 |
| 2021-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 69 |
| 2021-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 25 |
| 2021-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 2 |
| 2021-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2021-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 240 |
| 2021-04-06 | $26.20 | $26.20 | $26.20 | $26.20 | $23.36 | 25 |
| 2021-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | $23.36 | 0 |
| 2021-04-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.36 | 2 |
| 2021-03-31 | $26.20 | $26.20 | $26.20 | $26.20 | $23.35 | 0 |
| 2021-03-30 | $26.20 | $26.20 | $26.20 | $26.20 | $23.35 | 0 |
| 2021-03-29 | $26.20 | $26.20 | $26.20 | $26.20 | $23.35 | 0 |
| 2021-03-26 | $26.20 | $26.20 | $26.20 | $26.20 | $23.35 | 10 |
| 2021-03-25 | $26.20 | $26.20 | $26.20 | $26.20 | $23.35 | 0 |
| 2021-03-24 | $26.20 | $26.20 | $26.20 | $26.20 | $23.35 | 736 |
| 2021-03-23 | $26.96 | $26.96 | $26.96 | $26.96 | $24.02 | 5 |
| 2021-03-22 | $26.96 | $26.96 | $26.96 | $26.96 | $24.02 | 0 |
| 2021-03-19 | $26.96 | $26.96 | $26.96 | $26.96 | $24.02 | 0 |
| 2021-03-18 | $26.96 | $26.96 | $26.96 | $26.96 | $24.02 | 0 |
| 2021-03-17 | $29.00 | $29.00 | $26.96 | $26.96 | $24.02 | 853 |
| 2021-03-16 | $28.25 | $28.25 | $28.25 | $28.25 | $25.17 | 102 |
| 2021-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.06 | 0 |
| 2021-03-12 | $27.00 | $27.00 | $27.00 | $27.00 | $24.06 | 0 |
| 2021-03-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.06 | 0 |
| 2021-03-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.06 | 266 |
| 2021-03-09 | $27.50 | $27.50 | $27.50 | $27.50 | $24.50 | 374 |
| 2021-03-08 | $26.67 | $26.67 | $26.67 | $26.67 | $23.76 | 0 |
| 2021-03-05 | $26.67 | $26.67 | $26.67 | $26.67 | $23.76 | 267 |
| 2021-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-03-03 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-03-02 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-03-01 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-26 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-25 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-24 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-23 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-22 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-19 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-18 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 11 |
| 2021-02-17 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-16 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 11 |
| 2021-02-12 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-11 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 0 |
| 2021-02-10 | $25.55 | $25.55 | $25.55 | $25.55 | $22.77 | 375 |
| 2021-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.17 | 500 |
| 2021-02-08 | $24.95 | $24.95 | $24.95 | $24.95 | $22.23 | 4 |
| 2021-02-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.23 | 0 |
| 2021-02-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.23 | 0 |
| 2021-02-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.23 | 1 |
| 2021-02-02 | $24.95 | $24.95 | $24.95 | $24.95 | $22.23 | 0 |
| 2021-02-01 | $24.95 | $24.95 | $24.95 | $24.95 | $22.23 | 0 |
| 2021-01-29 | $26.18 | $26.18 | $24.95 | $24.95 | $22.23 | 210 |
| 2021-01-28 | $25.85 | $25.85 | $25.85 | $25.85 | $23.03 | 77 |
| 2021-01-27 | $25.85 | $25.85 | $25.85 | $25.85 | $23.03 | 0 |
| 2021-01-26 | $25.85 | $25.85 | $25.85 | $25.85 | $23.03 | 0 |
| 2021-01-25 | $25.85 | $25.85 | $25.85 | $25.85 | $23.03 | 125 |
| 2021-01-22 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-21 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-20 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-19 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-15 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-14 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-13 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-12 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-11 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 0 |
| 2021-01-08 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 625 |
| 2021-01-07 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2021-01-06 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 50 |
| 2021-01-05 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2021-01-04 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-31 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-30 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-29 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-28 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 19 |
| 2020-12-24 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-23 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-22 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-21 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-18 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-17 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-16 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-15 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 19 |
| 2020-12-14 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 0 |
| 2020-12-11 | $22.35 | $22.35 | $22.35 | $22.35 | $19.92 | 1,223 |
| 2020-12-10 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-12-09 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-12-08 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-12-07 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-12-04 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 5 |
| 2020-12-03 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-12-02 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-12-01 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-30 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-27 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-25 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-24 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-23 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-20 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-19 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-18 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-17 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-16 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-13 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-12 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-11 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-10 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-09 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-06 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-05 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-04 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 300 |
| 2020-11-03 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-11-02 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-10-30 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 15 |
| 2020-10-28 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 0 |
| 2020-10-27 | $20.90 | $20.90 | $20.90 | $20.90 | $18.62 | 300 |
| 2020-10-26 | $20.95 | $20.95 | $20.95 | $20.95 | $18.67 | 0 |
| 2020-10-23 | $20.95 | $20.95 | $20.95 | $20.95 | $18.67 | 0 |
| 2020-10-22 | $20.95 | $20.95 | $20.95 | $20.95 | $18.67 | 5 |
| 2020-10-21 | $20.95 | $20.95 | $20.95 | $20.95 | $18.67 | 625 |
| 2020-10-20 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 0 |
| 2020-10-19 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 0 |
| 2020-10-16 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 0 |
| 2020-10-15 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 14 |
| 2020-10-14 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 0 |
| 2020-10-13 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 0 |
| 2020-10-12 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 5 |
| 2020-10-09 | $20.35 | $20.35 | $20.35 | $20.35 | $18.13 | 891 |
| 2020-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-10-06 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-10-02 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-10-01 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-09-30 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-09-29 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-09-28 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 0 |
| 2020-09-25 | $18.10 | $18.10 | $18.10 | $18.10 | $16.13 | 1,000 |
| 2020-09-24 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-23 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-22 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-21 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 5 |
| 2020-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-17 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-16 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-15 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 2 |
| 2020-09-10 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-09 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 5 |
| 2020-09-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-09-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-08-31 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-08-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-08-27 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-08-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-08-25 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2020-08-24 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 130 |
| 2020-08-21 | $19.06 | $19.06 | $19.06 | $19.06 | $16.98 | 0 |
| 2020-08-20 | $19.06 | $19.06 | $19.06 | $19.06 | $16.98 | 0 |
| 2020-08-19 | $19.06 | $19.06 | $19.06 | $19.06 | $16.98 | 100 |
| 2020-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2020-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 265 |
| 2020-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2020-08-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2020-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2020-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 265 |
| 2020-08-10 | $18.30 | $18.30 | $18.30 | $18.30 | $16.31 | 200 |
| 2020-08-07 | $18.15 | $18.15 | $18.15 | $18.15 | $16.17 | 0 |
| 2020-08-06 | $18.15 | $18.15 | $18.15 | $18.15 | $16.17 | 135 |
| 2020-08-05 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-08-04 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-08-03 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-31 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 2 |
| 2020-07-30 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-28 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-27 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-24 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-23 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 75 |
| 2020-07-22 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-21 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 75 |
| 2020-07-20 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 135 |
| 2020-07-17 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 0 |
| 2020-07-16 | $17.40 | $17.40 | $17.40 | $17.40 | $15.50 | 250 |
| 2020-07-15 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-14 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-13 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-09 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-08 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-06 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-02 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-07-01 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-06-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 5 |
| 2020-06-29 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-06-26 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-06-25 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 94 |
| 2020-06-24 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2020-06-23 | $15.75 | $16.28 | $15.75 | $15.90 | $14.17 | 1,090 |
| 2020-06-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-12 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 27 |
| 2020-06-11 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 0 |
| 2020-06-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 1 |
| 2020-06-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.26 | 104 |
| 2020-06-08 | $16.75 | $16.75 | $16.75 | $16.75 | $14.93 | 0 |
| 2020-06-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.93 | 110 |
| 2020-06-04 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 0 |
| 2020-06-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 0 |
| 2020-06-02 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 35 |
| 2020-06-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 0 |
| 2020-05-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 3 |
| 2020-05-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 0 |
| 2020-05-27 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 34 |
| 2020-05-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 961 |
| 2020-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 1 |
| 2020-05-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 4 |
| 2020-05-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 3 |
| 2020-05-13 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 1 |
| 2020-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 5 |
| 2020-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-05-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 20 |
| 2020-04-28 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 65 |
| 2020-04-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 2 |
| 2020-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-23 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-16 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 7 |
| 2020-04-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-13 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 1 |
| 2020-04-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-04-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-03-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-03-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-03-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-03-25 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 0 |
| 2020-03-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.13 | 365 |
| 2020-03-23 | $10.85 | $10.85 | $10.85 | $10.85 | $9.67 | 0 |
| 2020-03-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.67 | 5 |
| 2020-03-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.67 | 10 |
| 2020-03-18 | $10.85 | $10.85 | $10.85 | $10.85 | $9.67 | 0 |
| 2020-03-17 | $10.85 | $10.85 | $10.85 | $10.85 | $9.67 | 103 |
| 2020-03-16 | $12.15 | $12.15 | $12.15 | $12.15 | $10.83 | 5 |
| 2020-03-13 | $12.15 | $12.15 | $12.15 | $12.15 | $10.83 | 0 |
| 2020-03-12 | $12.15 | $12.15 | $12.15 | $12.15 | $10.83 | 599 |
| 2020-03-11 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 3,410 |
| 2020-03-10 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2020-03-09 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2020-03-06 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2020-03-05 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2020-03-04 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2020-03-03 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2020-03-02 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 130 |
| 2020-02-28 | $15.05 | $15.05 | $15.05 | $15.05 | $13.41 | 430 |
| 2020-02-27 | $16.80 | $16.80 | $16.80 | $16.80 | $14.97 | 25 |
| 2020-02-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.97 | 0 |
| 2020-02-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.97 | 0 |
| 2020-02-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.97 | 170 |
| 2020-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 1 |
| 2020-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 1 |
| 2020-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-02-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-01-31 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2020-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 153 |
| 2020-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 0 |
| 2020-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 0 |
| 2020-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 0 |
| 2020-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 0 |
| 2020-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 0 |
| 2020-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 0 |
| 2020-01-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 160 |
| 2020-01-17 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-16 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-15 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-14 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-13 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 1 |
| 2020-01-10 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-09 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-08 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-07 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-06 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-03 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2020-01-02 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 65 |
| 2019-12-31 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-30 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-27 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-26 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-24 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-23 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-20 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-19 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-18 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-17 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-16 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-13 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-12 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-11 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-10 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-09 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-06 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-05 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-04 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-03 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-12-02 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-11-29 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 10 |
| 2019-11-27 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 137 |
| 2019-11-26 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 0 |
| 2019-11-25 | $15.48 | $15.48 | $15.48 | $15.48 | $13.79 | 300 |
| 2019-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-21 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 5 |
| 2019-11-19 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 8 |
| 2019-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-14 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 10 |
| 2019-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-06 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 1 |
| 2019-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-30 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-29 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-23 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-22 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 0 |
| 2019-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 588 |
| 2019-10-16 | $14.47 | $14.47 | $14.47 | $14.47 | $12.89 | 300 |
| 2019-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-10-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 588 |
| 2019-10-01 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-30 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 1 |
| 2019-09-27 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-26 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-24 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-23 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-20 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 1 |
| 2019-09-19 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-18 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-17 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 0 |
| 2019-09-16 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 60 |
| 2019-09-13 | $15.20 | $15.20 | $15.20 | $15.20 | $13.54 | 135 |
| 2019-09-12 | $14.80 | $14.80 | $14.80 | $14.80 | $13.19 | 100 |
| 2019-09-11 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-09-10 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-09-09 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-09-06 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-09-05 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-09-04 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-09-03 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-08-30 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-08-29 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-08-28 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-08-27 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 0 |
| 2019-08-26 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 10 |
| 2019-08-23 | $13.15 | $13.15 | $13.15 | $13.15 | $11.72 | 108 |
| 2019-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-08-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-07-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-07-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-07-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-07-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 0 |
| 2019-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.48 | 200 |
| 2019-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 100 |
| 2019-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 3 |
| 2019-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 2 |
| 2019-07-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-06-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-06-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-06-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 0 |
| 2019-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.15 | 500 |
| 2019-06-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.19 | 0 |
| 2019-06-18 | $14.80 | $14.80 | $14.80 | $14.80 | $13.19 | 0 |
| 2019-06-17 | $14.80 | $14.80 | $14.80 | $14.80 | $13.19 | 505 |
| 2019-06-14 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 42 |
| 2019-06-13 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-06-12 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-06-11 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-06-07 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 77 |
| 2019-06-06 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-06-05 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 5 |
| 2019-06-03 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-31 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-30 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-29 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-28 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-24 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-23 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-22 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-21 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-20 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-17 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-16 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-15 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-14 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 0 |
| 2019-05-13 | $14.59 | $14.59 | $14.59 | $14.59 | $13.00 | 112 |
| 2019-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $13.05 | 5 |
| 2019-05-09 | $14.65 | $14.65 | $14.65 | $14.65 | $13.05 | 0 |
| 2019-05-08 | $14.65 | $14.65 | $14.65 | $14.65 | $13.05 | 0 |
| 2019-05-07 | $14.65 | $14.65 | $14.65 | $14.65 | $13.05 | 5 |
| 2019-05-06 | $14.65 | $14.65 | $14.65 | $14.65 | $13.05 | 500 |
| 2019-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $13.99 | 0 |
| 2019-05-02 | $15.70 | $15.70 | $15.70 | $15.70 | $13.99 | 20 |
| 2019-05-01 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 47 |
| 2019-04-30 | $15.70 | $15.70 | $15.70 | $15.70 | $13.99 | 0 |
| 2019-04-29 | $15.70 | $15.70 | $15.70 | $15.70 | $13.99 | 0 |
| 2019-04-25 | $15.70 | $15.70 | $15.70 | $15.70 | $13.99 | 0 |
| 2019-04-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.99 | 0 |
| 2019-04-23 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-22 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-18 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-17 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-15 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-12 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-11 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-10 | $15.44 | $15.44 | $15.44 | $15.44 | $13.76 | 0 |
| 2019-04-09 | $15.44 | $15.70 | $15.44 | $15.44 | $13.76 | 300 |
| 2019-04-08 | $15.35 | $15.35 | $15.35 | $15.35 | $13.68 | 0 |
| 2019-04-05 | $15.35 | $15.35 | $15.35 | $15.35 | $13.68 | 0 |
| 2019-04-04 | $15.35 | $15.35 | $15.35 | $15.35 | $13.68 | 3,885 |
| 2019-04-03 | $16.23 | $16.23 | $16.23 | $16.23 | $14.45 | 25 |
| 2019-04-02 | $16.23 | $16.23 | $16.23 | $16.23 | $8.94 | 0 |
| 2019-04-01 | $16.23 | $16.23 | $16.23 | $16.23 | $8.94 | 3,885 |
| 2019-03-29 | $15.25 | $15.25 | $15.25 | $15.25 | $8.40 | 0 |
| 2019-03-28 | $15.25 | $15.25 | $15.25 | $15.25 | $8.40 | 614 |
| 2019-03-27 | $14.30 | $14.30 | $14.30 | $14.30 | $7.88 | 0 |
| 2019-03-26 | $14.30 | $14.30 | $14.30 | $14.30 | $7.88 | 0 |
| 2019-03-25 | $14.30 | $14.30 | $14.30 | $14.30 | $7.88 | 637 |
| 2019-03-22 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
| 2019-03-21 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
| 2019-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 123 |
| 2019-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 23 |
| 2019-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2019-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2019-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 5 |
| 2019-03-11 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2019-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2019-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 100 |
| 2019-03-06 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-03-05 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-03-04 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-03-01 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-28 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-27 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-26 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-20 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-15 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-14 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-13 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-12 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 1 |
| 2019-02-11 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 3 |
| 2019-02-08 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-07 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-06 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-05 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-04 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-02-01 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-31 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-30 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-29 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-28 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-25 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-24 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 38 |
| 2019-01-23 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-18 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-17 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-16 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-15 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-14 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-11 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-10 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-09 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-08 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-07 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-04 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2019-01-03 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-27 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-26 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-24 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-21 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-20 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-18 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-17 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 59 |
| 2018-12-14 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-13 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-12 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-11 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-10 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-07 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-04 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-12-03 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-11-30 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 1 |
| 2018-11-29 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-11-28 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 10 |
| 2018-11-27 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 50 |
| 2018-11-26 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-11-23 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 50 |
| 2018-11-21 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 2 |
| 2018-11-20 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-11-19 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 0 |
| 2018-11-16 | $14.10 | $14.10 | $14.10 | $14.10 | $7.77 | 100 |
| 2018-11-15 | $14.80 | $14.80 | $14.80 | $14.80 | $8.15 | 0 |
| 2018-11-14 | $14.80 | $14.80 | $14.80 | $14.80 | $8.15 | 0 |
| 2018-11-13 | $14.80 | $14.80 | $14.80 | $14.80 | $8.15 | 0 |
| 2018-11-12 | $14.80 | $14.80 | $14.80 | $14.80 | $8.15 | 100 |
| 2018-11-09 | $15.40 | $15.40 | $15.40 | $15.40 | $8.48 | 0 |
| 2018-11-08 | $15.40 | $15.40 | $15.40 | $15.40 | $8.48 | 250 |
| 2018-11-07 | $15.25 | $15.25 | $15.25 | $15.25 | $8.40 | 1 |
| 2018-11-06 | $15.25 | $15.25 | $15.25 | $15.25 | $8.40 | 500 |
| 2018-11-05 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-11-01 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 13 |
| 2018-10-31 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-30 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 10 |
| 2018-10-29 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-25 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-24 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 50 |
| 2018-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-22 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-18 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-17 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 0 |
| 2018-10-16 | $15.50 | $15.50 | $15.50 | $15.50 | $8.54 | 200 |
| 2018-10-15 | $16.82 | $16.82 | $16.82 | $16.82 | $9.27 | 50 |
| 2018-10-12 | $16.82 | $16.82 | $16.82 | $16.82 | $9.27 | 0 |
| 2018-10-11 | $16.82 | $16.82 | $16.82 | $16.82 | $9.27 | 0 |
| 2018-10-10 | $16.82 | $16.82 | $16.82 | $16.82 | $9.27 | 0 |
| 2018-10-09 | $16.82 | $16.82 | $16.82 | $16.82 | $9.27 | 0 |
| 2018-10-08 | $16.97 | $16.97 | $16.82 | $16.82 | $9.27 | 600 |
| 2018-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-10-04 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-10-03 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 38 |
| 2018-09-20 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-19 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 500 |
| 2018-09-14 | $16.85 | $16.85 | $16.85 | $16.85 | $9.28 | 0 |
| 2018-09-13 | $16.85 | $16.85 | $16.85 | $16.85 | $9.28 | 0 |
| 2018-09-12 | $16.85 | $16.85 | $16.85 | $16.85 | $9.28 | 0 |
| 2018-09-11 | $16.85 | $16.85 | $16.85 | $16.85 | $9.28 | 360 |
| 2018-09-10 | $17.70 | $17.70 | $17.70 | $17.70 | $9.75 | 67 |
| 2018-09-07 | $17.70 | $17.70 | $17.70 | $17.70 | $9.75 | 0 |
| 2018-09-06 | $17.70 | $17.70 | $17.70 | $17.70 | $9.75 | 0 |
| 2018-09-05 | $17.70 | $17.70 | $17.70 | $17.70 | $9.75 | 400 |
| 2018-09-04 | $17.69 | $17.69 | $17.69 | $17.69 | $9.75 | 0 |
| 2018-08-31 | $17.69 | $17.69 | $17.69 | $17.69 | $9.75 | 250 |
| 2018-08-30 | $17.69 | $17.69 | $17.69 | $17.69 | $9.75 | 0 |
| 2018-08-29 | $17.69 | $17.69 | $17.69 | $17.69 | $9.75 | 50 |
| 2018-08-28 | $17.40 | $17.69 | $17.40 | $17.69 | $9.75 | 500 |
| 2018-08-27 | $16.69 | $16.69 | $16.69 | $16.69 | $9.20 | 2 |
| 2018-08-24 | $16.69 | $16.69 | $16.69 | $16.69 | $9.20 | 0 |
| 2018-08-23 | $16.69 | $16.69 | $16.69 | $16.69 | $9.20 | 0 |
| 2018-08-22 | $16.69 | $16.69 | $16.69 | $16.69 | $9.20 | 0 |
| 2018-08-21 | $16.69 | $16.69 | $16.69 | $16.69 | $9.20 | 200 |
| 2018-08-20 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 100 |
| 2018-08-17 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-16 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-15 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-14 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-13 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-10 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-09 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-08 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-07 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-06 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-03 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-02 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-08-01 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-31 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-30 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-27 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-26 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-25 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-24 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-23 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-20 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-19 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-18 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 3,180 |
| 2018-07-17 | $16.50 | $16.50 | $16.50 | $16.50 | $9.09 | 3,200 |
| 2018-07-16 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-13 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-12 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-11 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 0 |
| 2018-07-10 | $16.40 | $16.40 | $16.40 | $16.40 | $9.04 | 1,500 |
| 2018-07-09 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-07-06 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-07-05 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-07-03 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 412 |
| 2018-07-02 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-29 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-28 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-27 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-26 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-25 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-22 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 0 |
| 2018-06-21 | $16.52 | $16.52 | $16.52 | $16.52 | $9.10 | 100 |
| 2018-06-20 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-06-19 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 50 |
| 2018-06-18 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 200 |
| 2018-06-15 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 25 |
| 2018-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 132 |
| 2018-06-12 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 50 |
| 2018-06-08 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-06-07 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 0 |
| 2018-06-06 | $17.50 | $17.50 | $17.50 | $17.50 | $9.64 | 100 |
| 2018-06-05 | $17.45 | $17.45 | $17.45 | $17.45 | $9.61 | 506 |
| 2018-06-04 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-06-01 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-31 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-30 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 150 |
| 2018-05-29 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 125 |
| 2018-05-25 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 8 |
| 2018-05-24 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-23 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-22 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-21 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-18 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-16 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-15 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-14 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 20 |
| 2018-05-11 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-10 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-09 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-08 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2018-05-07 | $18.85 | $19.10 | $18.85 | $19.10 | $10.52 | 350 |
| 2018-05-04 | $17.13 | $17.13 | $17.13 | $17.13 | $9.44 | 0 |
| 2018-05-03 | $17.13 | $17.13 | $17.13 | $17.13 | $9.44 | 0 |
| 2018-05-02 | $17.13 | $17.13 | $17.13 | $17.13 | $9.44 | 100 |
| 2018-05-01 | $17.15 | $17.15 | $17.15 | $17.15 | $9.45 | 100 |
| 2018-04-30 | $18.14 | $18.14 | $18.14 | $18.14 | $9.99 | 20 |
| 2018-04-27 | $18.14 | $18.14 | $18.14 | $18.14 | $9.99 | 0 |
| 2018-04-26 | $18.14 | $18.14 | $18.14 | $18.14 | $9.99 | 0 |
| 2018-04-25 | $18.14 | $18.14 | $18.14 | $18.14 | $9.99 | 0 |
| 2018-04-24 | $18.14 | $18.14 | $18.14 | $18.14 | $9.99 | 200 |
| 2018-04-23 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-04-20 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-04-19 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-04-18 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 100 |
| 2018-04-17 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-16 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-13 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-12 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 60 |
| 2018-04-11 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-10 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-09 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-06 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-05 | $18.52 | $18.52 | $18.52 | $18.52 | $10.20 | 0 |
| 2018-04-04 | $17.35 | $18.52 | $17.35 | $18.52 | $10.20 | 350 |
| 2018-04-03 | $18.80 | $18.80 | $18.80 | $18.80 | $10.36 | 100 |
| 2018-04-02 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-03-29 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-03-28 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 200 |
| 2018-03-27 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-26 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-23 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-21 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-20 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-19 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 20 |
| 2018-03-16 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-15 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-14 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-13 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 29 |
| 2018-03-12 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-09 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-08 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 0 |
| 2018-03-07 | $17.75 | $17.75 | $17.75 | $17.75 | $9.78 | 1,500 |
| 2018-03-06 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-03-05 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-03-02 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-03-01 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-28 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-27 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-26 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-23 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-22 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 166 |
| 2018-02-21 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-20 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-16 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-15 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-14 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-13 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-12 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-09 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-08 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 24 |
| 2018-02-07 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-06 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-05 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-02 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-02-01 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-01-31 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 4 |
| 2018-01-30 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 0 |
| 2018-01-29 | $20.71 | $20.71 | $20.71 | $20.71 | $11.41 | 320 |
| 2018-01-26 | $20.93 | $20.93 | $20.93 | $20.93 | $11.53 | 0 |
| 2018-01-25 | $20.93 | $20.93 | $20.93 | $20.93 | $11.53 | 0 |
| 2018-01-24 | $20.93 | $20.93 | $20.93 | $20.93 | $11.53 | 20 |
| 2018-01-23 | $20.93 | $20.93 | $20.93 | $20.93 | $11.53 | 750 |
| 2018-01-22 | $18.80 | $18.80 | $18.80 | $18.80 | $10.36 | 200 |
| 2018-01-19 | $19.50 | $19.50 | $19.50 | $19.50 | $10.74 | 0 |
| 2018-01-18 | $19.50 | $19.50 | $19.50 | $19.50 | $10.74 | 0 |
| 2018-01-17 | $19.50 | $19.50 | $19.50 | $19.50 | $10.74 | 0 |
| 2018-01-16 | $19.50 | $19.50 | $19.50 | $19.50 | $10.74 | 0 |
| 2018-01-12 | $19.50 | $19.50 | $19.50 | $19.50 | $10.74 | 5,100 |
| 2018-01-11 | $19.42 | $19.42 | $19.42 | $19.42 | $10.70 | 0 |
| 2018-01-10 | $19.42 | $19.42 | $19.42 | $19.42 | $10.70 | 0 |
| 2018-01-09 | $19.42 | $19.42 | $19.42 | $19.42 | $10.70 | 5,115 |
| 2018-01-08 | $19.55 | $19.55 | $19.55 | $19.55 | $10.77 | 4 |
| 2018-01-05 | $19.55 | $19.55 | $19.55 | $19.55 | $10.77 | 250 |
| 2018-01-04 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-01-03 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2018-01-02 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2017-12-29 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 0 |
| 2017-12-28 | $18.86 | $18.86 | $18.86 | $18.86 | $10.39 | 258 |
| 2017-12-27 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-26 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 31 |
| 2017-12-20 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-19 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-18 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-15 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2017-12-12 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 300 |
| 2017-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $10.19 | 58 |
| 2017-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $10.19 | 0 |
| 2017-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $10.19 | 115 |
| 2017-12-06 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2017-12-05 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2017-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2017-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2017-11-30 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 0 |
| 2017-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $10.47 | 160 |
| 2017-11-28 | $19.21 | $19.21 | $19.21 | $19.21 | $10.58 | 0 |
| 2017-11-27 | $19.21 | $19.21 | $19.21 | $19.21 | $10.58 | 200 |
| 2017-11-24 | $19.48 | $19.48 | $19.48 | $19.48 | $10.73 | 100 |
| 2017-11-22 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-21 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 58 |
| 2017-11-20 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-17 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 5 |
| 2017-11-15 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-14 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-10 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-09 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2017-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 1,490 |
| 2017-11-03 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-11-02 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-11-01 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-31 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-30 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-27 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-26 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-25 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-24 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-23 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-20 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-19 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-18 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2017-10-17 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 5 |
| 2017-10-16 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 100 |
| 2017-10-13 | $19.30 | $19.30 | $19.30 | $19.30 | $10.63 | 506 |
| 2017-10-12 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-11 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-10 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-09 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-06 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-04 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-03 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 110 |
| 2017-09-29 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-09-28 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-09-27 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $10.60 | 0 |
| 2017-09-25 | $19.18 | $19.25 | $19.18 | $19.25 | $10.60 | 300 |
| 2017-09-22 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 0 |
| 2017-09-21 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 0 |
| 2017-09-20 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 0 |
| 2017-09-19 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 0 |
| 2017-09-18 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 0 |
| 2017-09-15 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 0 |
| 2017-09-14 | $18.83 | $18.83 | $18.83 | $18.83 | $10.37 | 138 |
| 2017-09-13 | $18.85 | $18.85 | $18.85 | $18.85 | $10.38 | 0 |
| 2017-09-12 | $16.60 | $18.85 | $16.60 | $18.85 | $10.38 | 1,150 |
| 2017-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $10.19 | 643 |
| 2017-09-08 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 961 |
| 2017-09-07 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-09-06 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-09-05 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-09-01 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-08-31 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-08-30 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-08-29 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-08-28 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-08-25 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2017-08-24 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 2,020 |
| 2017-08-23 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-22 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-21 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-18 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-17 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-16 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-15 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-14 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-11 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-10 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 21 |
| 2017-08-09 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-08 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-07 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-04 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 201 |
| 2017-08-03 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-02 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-08-01 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-07-31 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-07-28 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-07-27 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 200 |
| 2017-07-26 | $16.60 | $16.60 | $16.60 | $16.60 | $9.14 | 0 |
| 2017-07-25 | $16.60 | $16.60 | $16.60 | $16.60 | $9.14 | 0 |
| 2017-07-24 | $16.60 | $16.60 | $16.60 | $16.60 | $9.14 | 0 |
| 2017-07-21 | $16.60 | $16.60 | $16.60 | $16.60 | $9.14 | 0 |
| 2017-07-20 | $16.60 | $16.60 | $16.60 | $16.60 | $9.14 | 12 |
| 2017-07-19 | $16.60 | $16.60 | $16.60 | $16.60 | $9.14 | 117 |
| 2017-07-18 | $17.61 | $17.61 | $17.61 | $17.61 | $9.70 | 0 |
| 2017-07-17 | $17.61 | $17.61 | $17.61 | $17.61 | $9.70 | 0 |
| 2017-07-14 | $17.61 | $17.61 | $17.61 | $17.61 | $9.70 | 0 |
| 2017-07-13 | $17.61 | $17.61 | $17.61 | $17.61 | $9.70 | 0 |
| 2017-07-12 | $17.61 | $17.61 | $17.61 | $17.61 | $9.70 | 0 |
| 2017-07-11 | $17.61 | $17.61 | $17.61 | $17.61 | $9.70 | 151 |
| 2017-07-10 | $17.76 | $17.76 | $17.75 | $17.75 | $9.78 | 326 |
| 2017-07-07 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 0 |
| 2017-07-06 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 4 |
| 2017-07-05 | $17.20 | $17.20 | $17.20 | $17.20 | $9.47 | 100 |
| 2017-07-03 | $16.95 | $16.95 | $16.95 | $16.95 | $9.34 | 0 |
| 2017-06-30 | $16.95 | $16.95 | $16.95 | $16.95 | $9.34 | 0 |
| 2017-06-29 | $16.95 | $16.95 | $16.95 | $16.95 | $9.34 | 100 |
| 2017-06-28 | $17.52 | $17.52 | $17.52 | $17.52 | $9.65 | 100 |
| 2017-06-27 | $16.71 | $16.71 | $16.71 | $16.71 | $9.20 | 0 |
| 2017-06-26 | $16.71 | $16.71 | $16.71 | $16.71 | $9.20 | 0 |
| 2017-06-23 | $16.71 | $16.71 | $16.71 | $16.71 | $9.21 | 0 |
| 2017-06-22 | $16.71 | $16.71 | $16.71 | $16.71 | $9.20 | 0 |
| 2017-06-21 | $16.71 | $16.71 | $16.71 | $16.71 | $9.21 | 7,000 |
| 2017-06-20 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-19 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-16 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-15 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-14 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-13 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-12 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-09 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-08 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-07 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-06 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-05 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-02 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-06-01 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-31 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-30 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-26 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-25 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-24 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-23 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-22 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-19 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-18 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-17 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-16 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-15 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-12 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-11 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-10 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-09 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-08 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-05 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-04 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-03 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-02 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-05-01 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-28 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-27 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-26 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 20 |
| 2017-04-25 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-24 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-21 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-20 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-19 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-18 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-17 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-13 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-12 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-11 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 300 |
| 2017-04-10 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-07 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-06 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 0 |
| 2017-04-05 | $14.45 | $14.45 | $14.45 | $14.45 | $7.96 | 38 |
| 2017-04-04 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-04-03 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-31 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-30 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-29 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-28 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-27 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-24 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 0 |
| 2017-03-23 | $14.45 | $14.45 | $14.45 | $14.45 | $6.50 | 300 |
| 2017-03-22 | $14.65 | $14.65 | $14.65 | $14.65 | $6.59 | 0 |
| 2017-03-21 | $14.65 | $14.65 | $14.65 | $14.65 | $6.59 | 0 |
| 2017-03-20 | $14.65 | $14.65 | $14.65 | $14.65 | $6.59 | 0 |
| 2017-03-17 | $14.67 | $14.67 | $14.65 | $14.65 | $6.59 | 1,000 |
| 2017-03-16 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-15 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-14 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-13 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-10 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-09 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-08 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-07 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-06 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-03 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-02 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-03-01 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-02-28 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-02-27 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-02-24 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-02-23 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-02-22 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 0 |
| 2017-02-21 | $13.35 | $13.35 | $13.35 | $13.35 | $6.00 | 200 |
| 2017-02-17 | $13.17 | $13.17 | $13.17 | $13.17 | $5.92 | 0 |
| 2017-02-16 | $13.17 | $13.17 | $13.17 | $13.17 | $5.92 | 0 |
| 2017-02-15 | $13.17 | $13.17 | $13.17 | $13.17 | $5.92 | 500 |
| 2017-02-14 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-13 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-10 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-09 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-08 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-07 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-06 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-03 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-02 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-02-01 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-30 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-27 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-26 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-25 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-24 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-23 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-20 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-19 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-18 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-17 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-13 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-12 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-11 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-10 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-09 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 0 |
| 2017-01-06 | $11.90 | $11.90 | $11.90 | $11.90 | $5.35 | 430 |
| 2017-01-05 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2017-01-04 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2017-01-03 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-30 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-29 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-28 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-27 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-23 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-22 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-21 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-20 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-19 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-16 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-15 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-14 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-13 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-12 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-09 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-08 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-07 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-06 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-05 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-02 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-12-01 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 4 |
| 2016-11-30 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-29 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-28 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-25 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-23 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-22 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-21 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-18 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-17 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-16 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-15 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-14 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-11 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-10 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-09 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-08 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-07 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-03 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-02 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-11-01 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-28 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-26 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-25 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-24 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-21 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-20 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-19 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-17 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-14 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-10-11 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 100 |
| 2016-10-10 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-10-07 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-10-06 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-10-04 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-10-03 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 20 |
| 2016-09-30 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-29 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-27 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-26 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-22 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 0 |
| 2016-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $5.17 | 250 |
| 2016-09-20 | $11.58 | $11.58 | $11.58 | $11.58 | $5.21 | 0 |
| 2016-09-19 | $11.58 | $11.58 | $11.58 | $11.58 | $5.21 | 0 |
| 2016-09-16 | $11.58 | $11.58 | $11.58 | $11.58 | $5.21 | 0 |
| 2016-09-15 | $11.58 | $11.58 | $11.58 | $11.58 | $5.21 | 0 |
| 2016-09-14 | $11.58 | $11.58 | $11.58 | $11.58 | $5.21 | 0 |
| 2016-09-13 | $11.58 | $11.58 | $11.58 | $11.58 | $5.21 | 475 |
| 2016-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-09-09 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-09-08 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-09-06 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-09-02 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-09-01 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-31 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-29 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-26 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-25 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-24 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-23 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 50 |
| 2016-08-22 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 0 |
| 2016-08-19 | $10.60 | $10.60 | $10.60 | $10.60 | $4.77 | 100 |
| 2016-08-18 | $10.98 | $10.98 | $10.98 | $10.98 | $4.94 | 600 |
| 2016-08-17 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-16 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-15 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-12 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-11 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-10 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-09 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-08 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-05 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-04 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-03 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-02 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-08-01 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-29 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-28 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-27 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-26 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-25 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-22 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-21 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-20 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-19 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-18 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-15 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-14 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-13 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 0 |
| 2016-07-12 | $10.48 | $10.48 | $10.48 | $10.48 | $4.71 | 500 |
| 2016-07-11 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-07-08 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-07-07 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-07-06 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-07-05 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-07-01 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-30 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-29 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-28 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-27 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-24 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-23 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-22 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-21 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-20 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-16 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-15 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-14 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-13 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-10 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-09 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-07 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-06 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-03 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-02 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-06-01 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-31 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-27 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-26 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-25 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-24 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-23 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-20 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-19 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 0 |
| 2016-05-18 | $11.07 | $11.07 | $11.07 | $11.07 | $4.98 | 100 |
| 2016-05-17 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-16 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 100 |
| 2016-05-13 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-12 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-11 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-10 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-09 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 0 |
| 2016-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $5.10 | 600 |
| 2016-05-03 | $11.45 | $11.45 | $11.45 | $11.45 | $5.15 | 150 |
| 2016-05-02 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-29 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-28 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-27 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-26 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-25 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-22 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-21 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-20 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-19 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-18 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-15 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-14 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-13 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-12 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 1,075 |
| 2016-04-11 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-08 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-07 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-06 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-05 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-04 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-04-01 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-31 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-30 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-29 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-28 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-24 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-23 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-22 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-21 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-18 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-17 | $10.43 | $10.43 | $10.43 | $10.43 | $4.69 | 0 |
| 2016-03-16 | $10.38 | $10.43 | $10.38 | $10.43 | $4.69 | 1,075 |
| 2016-03-15 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-14 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-11 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-10 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-09 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-08 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-07 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-04 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-03 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-02 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-03-01 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-29 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-26 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-25 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-24 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-22 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 1 |
| 2016-02-19 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-18 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-17 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-16 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-12 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-11 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-10 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-09 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-08 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-05 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-03 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-02 | $9.30 | $9.30 | $9.30 | $9.30 | $4.18 | 0 |
| 2016-02-01 | $9.25 | $9.30 | $9.25 | $9.30 | $4.18 | 1,000 |
| 2016-01-29 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 55 |
| 2016-01-28 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-27 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 3 |
| 2016-01-26 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-25 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-22 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 3 |
| 2016-01-21 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-20 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-19 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-15 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-14 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 0 |
| 2016-01-13 | $9.09 | $9.09 | $9.09 | $9.09 | $4.09 | 505 |
| 2016-01-12 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2016-01-11 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2016-01-08 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2016-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2016-01-06 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2016-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2016-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-31 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-30 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-29 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-28 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-24 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-23 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-22 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-18 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-17 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-16 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-15 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-11 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-10 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 0 |
| 2015-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $4.49 | 746 |
| 2015-12-04 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-12-03 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-12-02 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-12-01 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-30 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 50 |
| 2015-11-27 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-25 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-24 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-23 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-20 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-19 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 0 |
| 2015-11-18 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 150 |
| 2015-10-21 | $10.27 | $10.27 | $10.27 | $10.27 | $4.62 | 150 |
| 2015-10-20 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-19 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-16 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-15 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-14 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-13 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-12 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-09 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-08 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-07 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-06 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-05 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-02 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-10-01 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-30 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-29 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-28 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-24 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-23 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-22 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-21 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-18 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-17 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-16 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-15 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-14 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 0 |
| 2015-09-11 | $10.87 | $10.87 | $10.87 | $10.87 | $4.89 | 746 |
| 2015-09-10 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-09-09 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-09-08 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-09-04 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-09-03 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-09-02 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-09-01 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-31 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-28 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-27 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-26 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-25 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-24 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-21 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-20 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-19 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-18 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-17 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-14 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-13 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-12 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-11 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-10 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-07 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-06 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-05 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-04 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-08-03 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-31 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-30 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-29 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-28 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-27 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-24 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-23 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-22 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-21 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-20 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-17 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-16 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-15 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-14 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-13 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-10 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-09 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
| 2015-07-08 | $12.05 | $12.05 | $12.05 | $12.05 | $5.42 | 0 |
Volvo AB - Class A (VOLAF) News Headlines
.jpg)
.jpg)
.jpg)
Recent Volvo AB - Class A (VOLAF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Volvo AB - Class A (VOLAF) 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 | -- | -- | -- |