Security:
TRINIDAD AND TOBAGO NGL LIMITED
Symbol:
NGL
Sector:
ENERGY
Status:
Active
Financial Year End:
December 31
Website:
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 05 Nov 2024
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $4.70 | $4.50 | $-0.20 | -4.26% |
| Best Bid | Best Ask | Volume | Value |
| $4.51 | $4.60 | 24,316 | $109,488.10 |
| High | Low | 52 Wk High | 52 Wk Low |
| $4.59 | $4.50 | $13.06 | $4.50 |
| WTD | MTD | QTD | YTD |
Current Date Data:Instrument ID: 773Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Comparison Date: 2024-11-07 Last Week's Data:Instrument ID: 812Instrument Code: NGL Previous Price: 4.50000 Close Price: 4.70000 Trade Date: 2024-11-01 00:00:00 Comparison Date: 2024-11-07 Week-to-Date (WTD) Change:WTD Change: 50.212765957447%0.00% |
Current Date Data:Instrument ID: 773Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Months Data:Instrument ID: 812Instrument Code: NGL Previous Price: 4.70000 Close Price: 4.50000 Trade Date: 2024-10-30 00:00:00 Month-to-Date (MTD) Change:MTD Change: 56.888888888889%0.00% |
Current Date Data:Instrument ID: 773Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Quarter's Data:Instrument ID: 812Instrument Code: NGL Previous Price: 4.67000 Close Price: 4.65000 Trade Date: 2024-09-30 00:00:00 Quarter-to-Date (QTD) Change:QTD Change: 51.827956989247%0.00% |
Current Date Data:Instrument ID: 773Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Years Data:Instrument ID: 812Instrument Code: NGL Previous Price: 10.48000 Close Price: 11.00000 Trade Date: 2023-12-29 00:00:00 Year-to-Date (YTD) Change:YTD Change: -35.818181818182%0.00% |
| Issued Share Capital | Market Capitalization | ||
| 116,100,000 | $ 522,450,000.00 |
Charts
Line
Candle Stick
HLOC
Source: The Trinidad and Tobago Stock Exchange
Corporate Action
| Payment Type | Ex-Dividend Date | Record Date | Payment Date | Currency | Dividend Amount |
|---|---|---|---|---|---|
| Interim | 24 Aug 2022 | 26 Aug 2022 | 14 Sep 2022 | TTD | $0.35 |
| Final | 20 Apr 2022 | 22 Apr 2022 | 12 May 2022 | TTD | $0.50 |
| Interim | 23 Aug 2021 | 25 Aug 2021 | 15 Sep 2021 | TTD | $0.25 |
| Final | 21 Apr 2021 | 23 Apr 2021 | 12 May 2021 | TTD | $0.05 |
| Final | 23 Apr 2020 | 27 Apr 2020 | 13 May 2020 | TTD | $0.25 |
| Interim | 21 Aug 2019 | 23 Aug 2019 | 10 Sep 2019 | TTD | $0.50 |
| Final | 05 Apr 2019 | 09 Apr 2019 | 18 Apr 2019 | TTD | $1.00 |
| Interim | 16 Aug 2018 | 20 Aug 2018 | 05 Sep 2018 | TTD | $0.50 |
| Final | 26 Mar 2018 | 28 Mar 2018 | 12 Apr 2018 | TTD | $1.00 |
| Interim | 17 Aug 2017 | 21 Aug 2017 | 06 Sep 2017 | TTD | $0.50 |
| Final | 24 Mar 2017 | 28 Mar 2017 | 12 Apr 2017 | TTD | $1.00 |
| Interim | 23 Aug 2016 | 25 Aug 2016 | 09 Sep 2016 | TTD | $0.50 |
| Final | 19 Apr 2016 | 21 Apr 2016 | 06 May 2016 | TTD | $1.00 |
| Special | 26 Nov 2015 | 30 Nov 2015 | 15 Dec 2015 | TTD | $0.50 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 05 Nov 2024 | 4.70 | 4.50 | -0.20 | -4.26 | 24,316 |
| 04 Nov 2024 | 4.70 | 4.70 | 0.00 | 0.00 | 0 |
| 01 Nov 2024 | 4.50 | 4.70 | 0.20 | 4.44 | 5,009 |
| 30 Oct 2024 | 4.70 | 4.50 | -0.20 | -4.26 | 3,400 |
| 29 Oct 2024 | 4.73 | 4.70 | -0.03 | -0.63 | 13,208 |
| 28 Oct 2024 | 4.74 | 4.73 | -0.01 | -0.21 | 4,331 |
| 25 Oct 2024 | 5.00 | 4.74 | -0.26 | -5.20 | 11,289 |
| 24 Oct 2024 | 4.72 | 5.00 | 0.28 | 5.93 | 4,500 |
| 23 Oct 2024 | 4.72 | 4.72 | 0.00 | 0.00 | 0 |
| 22 Oct 2024 | 4.75 | 4.72 | -0.03 | -0.63 | 7,280 |
| 21 Oct 2024 | 4.75 | 4.75 | 0.00 | 0.00 | 300 |
| 18 Oct 2024 | 4.77 | 4.75 | -0.02 | -0.42 | 8,602 |
| 17 Oct 2024 | 4.77 | 4.77 | 0.00 | 0.00 | 8 |
| 16 Oct 2024 | 4.77 | 4.77 | 0.00 | 0.00 | 0 |
| 15 Oct 2024 | 4.77 | 4.77 | 0.00 | 0.00 | 0 |
| 14 Oct 2024 | 4.80 | 4.77 | -0.03 | -0.62 | 905 |
| 11 Oct 2024 | 4.98 | 4.80 | -0.18 | -3.61 | 11,736 |
| 10 Oct 2024 | 5.00 | 4.98 | -0.02 | -0.40 | 200 |
| 09 Oct 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2024 | 4.73 | 5.00 | 0.27 | 5.71 | 4,000 |
| 07 Oct 2024 | 5.00 | 4.73 | -0.27 | -5.40 | 900 |
| 04 Oct 2024 | 4.99 | 5.00 | 0.01 | 0.20 | 299 |
| 03 Oct 2024 | 4.70 | 4.99 | 0.29 | 6.17 | 20,336 |
| 02 Oct 2024 | 4.75 | 4.70 | -0.05 | -1.05 | 600 |
| 01 Oct 2024 | 4.65 | 4.75 | 0.10 | 2.15 | 175,000 |
| 30 Sep 2024 | 4.67 | 4.65 | -0.02 | -0.43 | 15,739 |
| 27 Sep 2024 | 4.76 | 4.67 | -0.09 | -1.89 | 6,715 |
| 26 Sep 2024 | 4.96 | 4.76 | -0.20 | -4.03 | 8,057 |
| 25 Sep 2024 | 4.70 | 4.96 | 0.26 | 5.53 | 153 |
| 23 Sep 2024 | 4.68 | 4.70 | 0.02 | 0.43 | 510 |
| 20 Sep 2024 | 5.00 | 4.68 | -0.32 | -6.40 | 19,885 |
| 19 Sep 2024 | 4.95 | 5.00 | 0.05 | 1.01 | 1,000 |
| 18 Sep 2024 | 4.55 | 4.95 | 0.40 | 8.79 | 2,275 |
| 17 Sep 2024 | 4.55 | 4.55 | 0.00 | 0.00 | 0 |
| 16 Sep 2024 | 4.50 | 4.55 | 0.05 | 1.11 | 500 |
| 13 Sep 2024 | 5.00 | 4.50 | -0.50 | -10.00 | 1,000 |
| 12 Sep 2024 | 4.76 | 5.00 | 0.24 | 5.04 | 629 |
| 11 Sep 2024 | 5.00 | 4.76 | -0.24 | -4.80 | 1,942 |
| 10 Sep 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 35 |
| 09 Sep 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 51,121 |
| 06 Sep 2024 | 5.10 | 5.00 | -0.10 | -1.96 | 43,927 |
| 05 Sep 2024 | 5.14 | 5.10 | -0.04 | -0.78 | 260 |
| 04 Sep 2024 | 5.25 | 5.14 | -0.11 | -2.10 | 5,258 |
| 03 Sep 2024 | 5.02 | 5.25 | 0.23 | 4.58 | 1,605 |
| 02 Sep 2024 | 5.11 | 5.02 | -0.09 | -1.76 | 4,581 |
| 30 Aug 2024 | 4.99 | 5.11 | 0.12 | 2.40 | 21,458 |
| 29 Aug 2024 | 5.00 | 4.99 | -0.01 | -0.20 | 11,525 |
| 28 Aug 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 2,134 |
| 27 Aug 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 25,600 |
| 26 Aug 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 17,452 |
| 23 Aug 2024 | 5.00 | 5.00 | 0.00 | 0.00 | 5,812 |
| 22 Aug 2024 | 5.25 | 5.00 | -0.25 | -4.76 | 13,810 |
| 21 Aug 2024 | 5.30 | 5.25 | -0.05 | -0.94 | 1,002 |
| 20 Aug 2024 | 5.30 | 5.30 | 0.00 | 0.00 | 5,733 |
| 19 Aug 2024 | 5.83 | 5.30 | -0.53 | -9.09 | 299 |
| 16 Aug 2024 | 5.94 | 5.83 | -0.11 | -1.85 | 9,402 |
| 15 Aug 2024 | 6.21 | 5.94 | -0.27 | -4.35 | 940 |
| 14 Aug 2024 | 6.26 | 6.21 | -0.05 | -0.80 | 22,847 |
| 13 Aug 2024 | 6.26 | 6.26 | 0.00 | 0.00 | 2,877 |
| 12 Aug 2024 | 6.26 | 6.26 | 0.00 | 0.00 | 5,584 |
| 09 Aug 2024 | 6.40 | 6.26 | -0.14 | -2.19 | 400 |
| 08 Aug 2024 | 6.75 | 6.40 | -0.35 | -5.19 | 1,084 |
| 07 Aug 2024 | 6.40 | 6.75 | 0.35 | 5.47 | 730 |
| 06 Aug 2024 | 6.43 | 6.40 | -0.03 | -0.47 | 201 |
| 05 Aug 2024 | 6.51 | 6.43 | -0.08 | -1.23 | 500 |
| 02 Aug 2024 | 6.75 | 6.51 | -0.24 | -3.56 | 994 |
| 31 Jul 2024 | 6.75 | 6.75 | 0.00 | 0.00 | 2,141 |
| 30 Jul 2024 | 6.49 | 6.75 | 0.26 | 4.01 | 1,020 |
| 29 Jul 2024 | 6.75 | 6.49 | -0.26 | -3.85 | 9,031 |
| 26 Jul 2024 | 6.75 | 6.75 | 0.00 | 0.00 | 0 |
| 25 Jul 2024 | 6.75 | 6.75 | 0.00 | 0.00 | 0 |
| 24 Jul 2024 | 6.75 | 6.75 | 0.00 | 0.00 | 65 |
| 23 Jul 2024 | 6.75 | 6.75 | 0.00 | 0.00 | 0 |
| 22 Jul 2024 | 6.75 | 6.75 | 0.00 | 0.00 | 92 |
| 19 Jul 2024 | 7.00 | 6.75 | -0.25 | -3.57 | 100 |
| 18 Jul 2024 | 6.95 | 7.00 | 0.05 | 0.72 | 11,820 |
| 17 Jul 2024 | 7.01 | 6.95 | -0.06 | -0.86 | 18,797 |
| 16 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 0 |
| 15 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 0 |
| 12 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 179 |
| 11 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 15,584 |
| 10 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 13,238 |
| 09 Jul 2024 | 6.92 | 7.01 | 0.09 | 1.30 | 2,340 |
| 08 Jul 2024 | 7.00 | 6.92 | -0.08 | -1.14 | 354 |
| 05 Jul 2024 | 7.00 | 7.00 | 0.00 | 0.00 | 7,635 |
| 04 Jul 2024 | 7.01 | 7.00 | -0.01 | -0.14 | 2,423 |
| 03 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 16 |
| 02 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 2,900 |
| 01 Jul 2024 | 7.01 | 7.01 | 0.00 | 0.00 | 0 |
| 28 Jun 2024 | 7.02 | 7.01 | -0.01 | -0.14 | 1,236 |
| 27 Jun 2024 | 7.03 | 7.02 | -0.01 | -0.14 | 4,179 |
| 26 Jun 2024 | 7.03 | 7.03 | 0.00 | 0.00 | 7,400 |
| 25 Jun 2024 | 7.02 | 7.03 | 0.01 | 0.14 | 6,333 |
| 24 Jun 2024 | 7.07 | 7.02 | -0.05 | -0.71 | 4,026 |
| 21 Jun 2024 | 7.00 | 7.07 | 0.07 | 1.00 | 1,053 |
| 20 Jun 2024 | 7.04 | 7.00 | -0.04 | -0.57 | 160 |
| 18 Jun 2024 | 7.17 | 7.04 | -0.13 | -1.81 | 3,884 |
| 17 Jun 2024 | 7.17 | 7.17 | 0.00 | 0.00 | 0 |
| 14 Jun 2024 | 7.06 | 7.17 | 0.11 | 1.56 | 7,248 |
| 13 Jun 2024 | 7.14 | 7.06 | -0.08 | -1.12 | 6,672 |
| 12 Jun 2024 | 7.20 | 7.14 | -0.06 | -0.83 | 1,670 |
| 11 Jun 2024 | 6.99 | 7.20 | 0.21 | 3.00 | 5,435 |
| 10 Jun 2024 | 6.99 | 6.99 | 0.00 | 0.00 | 7,300 |
| 07 Jun 2024 | 6.94 | 6.99 | 0.05 | 0.72 | 240 |
| 06 Jun 2024 | 6.93 | 6.94 | 0.01 | 0.14 | 3,346 |
| 05 Jun 2024 | 6.89 | 6.93 | 0.04 | 0.58 | 964 |
| 04 Jun 2024 | 7.42 | 6.89 | -0.53 | -7.14 | 10,239 |
| 03 Jun 2024 | 7.67 | 7.42 | -0.25 | -3.26 | 16,946 |
| 29 May 2024 | 7.51 | 7.67 | 0.16 | 2.13 | 8,205 |
| 28 May 2024 | 7.37 | 7.51 | 0.14 | 1.90 | 27,941 |
| 27 May 2024 | 7.63 | 7.37 | -0.26 | -3.41 | 1,280 |
| 24 May 2024 | 7.60 | 7.63 | 0.03 | 0.39 | 5,304 |
| 23 May 2024 | 7.60 | 7.60 | 0.00 | 0.00 | 72 |
| 22 May 2024 | 7.54 | 7.60 | 0.06 | 0.80 | 1,050 |
| 21 May 2024 | 7.58 | 7.54 | -0.04 | -0.53 | 17,395 |
| 20 May 2024 | 7.75 | 7.58 | -0.17 | -2.19 | 1,659 |
| 17 May 2024 | 7.75 | 7.75 | 0.00 | 0.00 | 0 |
| 16 May 2024 | 7.89 | 7.75 | -0.14 | -1.77 | 2,674 |
| 15 May 2024 | 7.95 | 7.89 | -0.06 | -0.75 | 11,400 |
| 14 May 2024 | 7.95 | 7.95 | 0.00 | 0.00 | 7,057 |
| 13 May 2024 | 7.95 | 7.95 | 0.00 | 0.00 | 1,868 |
| 10 May 2024 | 7.99 | 7.95 | -0.04 | -0.50 | 2,405 |
| 09 May 2024 | 8.03 | 7.99 | -0.04 | -0.50 | 6,056 |
| 08 May 2024 | 8.12 | 8.03 | -0.09 | -1.11 | 3,442 |
| 07 May 2024 | 8.13 | 8.12 | -0.01 | -0.12 | 16,157 |
| 06 May 2024 | 8.13 | 8.13 | 0.00 | 0.00 | 127 |
| 03 May 2024 | 8.13 | 8.13 | 0.00 | 0.00 | 0 |
| 02 May 2024 | 8.17 | 8.13 | -0.04 | -0.49 | 3,669 |
| 01 May 2024 | 8.43 | 8.17 | -0.26 | -3.08 | 18,097 |
| 30 Apr 2024 | 8.37 | 8.43 | 0.06 | 0.72 | 682 |
| 29 Apr 2024 | 8.53 | 8.37 | -0.16 | -1.88 | 5,308 |
| 26 Apr 2024 | 8.55 | 8.53 | -0.02 | -0.23 | 2,850 |
| 25 Apr 2024 | 8.50 | 8.55 | 0.05 | 0.59 | 2,244 |
| 24 Apr 2024 | 8.59 | 8.50 | -0.09 | -1.05 | 14,795 |
| 23 Apr 2024 | 8.52 | 8.59 | 0.07 | 0.82 | 6,754 |
| 22 Apr 2024 | 8.45 | 8.52 | 0.07 | 0.83 | 1,600 |
| 19 Apr 2024 | 8.50 | 8.45 | -0.05 | -0.59 | 151 |
| 18 Apr 2024 | 8.69 | 8.50 | -0.19 | -2.19 | 481 |
| 17 Apr 2024 | 8.98 | 8.69 | -0.29 | -3.23 | 5,123 |
| 16 Apr 2024 | 8.49 | 8.98 | 0.49 | 5.77 | 29,106 |
| 15 Apr 2024 | 8.41 | 8.49 | 0.08 | 0.95 | 15,517 |
| 12 Apr 2024 | 8.28 | 8.41 | 0.13 | 1.57 | 9,050 |
| 11 Apr 2024 | 8.10 | 8.28 | 0.18 | 2.22 | 2,908 |
| 09 Apr 2024 | 8.47 | 8.10 | -0.37 | -4.37 | 14,747 |
| 08 Apr 2024 | 8.47 | 8.47 | 0.00 | 0.00 | 554 |
| 05 Apr 2024 | 8.45 | 8.47 | 0.02 | 0.24 | 2,424 |
| 04 Apr 2024 | 8.50 | 8.45 | -0.05 | -0.59 | 3,122 |
| 03 Apr 2024 | 8.49 | 8.50 | 0.01 | 0.12 | 12,715 |
| 02 Apr 2024 | 8.39 | 8.49 | 0.10 | 1.19 | 1,838 |
| 28 Mar 2024 | 8.95 | 8.39 | -0.56 | -6.26 | 5,642 |
| 27 Mar 2024 | 8.95 | 8.95 | 0.00 | 0.00 | 4,720 |
| 26 Mar 2024 | 8.92 | 8.95 | 0.03 | 0.34 | 2,643 |
| 25 Mar 2024 | 8.95 | 8.92 | -0.03 | -0.34 | 5,500 |
| 22 Mar 2024 | 8.96 | 8.95 | -0.01 | -0.11 | 32,292 |
| 21 Mar 2024 | 8.90 | 8.96 | 0.06 | 0.67 | 12,683 |
| 20 Mar 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 143 |
| 19 Mar 2024 | 8.96 | 8.90 | -0.06 | -0.67 | 857 |
| 18 Mar 2024 | 8.96 | 8.96 | 0.00 | 0.00 | 99 |
| 15 Mar 2024 | 8.95 | 8.96 | 0.01 | 0.11 | 25,664 |
| 14 Mar 2024 | 8.98 | 8.95 | -0.03 | -0.33 | 291 |
| 13 Mar 2024 | 9.00 | 8.98 | -0.02 | -0.22 | 2,245 |
| 12 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 1,720 |
| 11 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 1,552 |
| 08 Mar 2024 | 9.05 | 9.00 | -0.05 | -0.55 | 6,800 |
| 07 Mar 2024 | 9.00 | 9.05 | 0.05 | 0.56 | 10,112 |
| 06 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 24,530 |
| 05 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 13,017 |
| 04 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 9,042 |
| 01 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 2,690 |
| 29 Feb 2024 | 9.05 | 9.00 | -0.05 | -0.55 | 10,619 |
| 28 Feb 2024 | 9.05 | 9.05 | 0.00 | 0.00 | 5,800 |
| 27 Feb 2024 | 9.11 | 9.05 | -0.06 | -0.66 | 2,006 |
| 26 Feb 2024 | 9.05 | 9.11 | 0.06 | 0.66 | 3,587 |
| 23 Feb 2024 | 9.10 | 9.05 | -0.05 | -0.55 | 4,065 |
| 22 Feb 2024 | 9.15 | 9.10 | -0.05 | -0.55 | 1,200 |
| 21 Feb 2024 | 9.44 | 9.15 | -0.29 | -3.07 | 2,324 |
| 20 Feb 2024 | 9.43 | 9.44 | 0.01 | 0.11 | 5,212 |
| 19 Feb 2024 | 9.30 | 9.43 | 0.13 | 1.40 | 918 |
| 16 Feb 2024 | 9.43 | 9.30 | -0.13 | -1.38 | 999 |
| 15 Feb 2024 | 9.18 | 9.43 | 0.25 | 2.72 | 532 |
| 14 Feb 2024 | 9.43 | 9.18 | -0.25 | -2.65 | 2,576 |
| 09 Feb 2024 | 9.43 | 9.43 | 0.00 | 0.00 | 0 |
| 08 Feb 2024 | 9.19 | 9.43 | 0.24 | 2.61 | 4,866 |
| 07 Feb 2024 | 9.19 | 9.19 | 0.00 | 0.00 | 0 |
| 06 Feb 2024 | 9.54 | 9.19 | -0.35 | -3.67 | 14,294 |
| 05 Feb 2024 | 10.00 | 9.54 | -0.46 | -4.60 | 12,975 |
| 02 Feb 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 457 |
| 01 Feb 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 10,130 |
| 31 Jan 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 20,031 |
| 30 Jan 2024 | 10.11 | 10.00 | -0.11 | -1.09 | 3,459 |
| 29 Jan 2024 | 10.30 | 10.11 | -0.19 | -1.84 | 7,936 |
| 26 Jan 2024 | 10.39 | 10.30 | -0.09 | -0.87 | 2,176 |
| 25 Jan 2024 | 10.30 | 10.39 | 0.09 | 0.87 | 3,612 |
| 24 Jan 2024 | 10.13 | 10.30 | 0.17 | 1.68 | 7,896 |
| 23 Jan 2024 | 10.13 | 10.13 | 0.00 | 0.00 | 0 |
| 22 Jan 2024 | 10.13 | 10.13 | 0.00 | 0.00 | 0 |
| 19 Jan 2024 | 10.11 | 10.13 | 0.02 | 0.20 | 1,463 |
| 18 Jan 2024 | 10.77 | 10.11 | -0.66 | -6.13 | 500 |
| 17 Jan 2024 | 10.11 | 10.77 | 0.66 | 6.53 | 757 |
| 16 Jan 2024 | 10.11 | 10.11 | 0.00 | 0.00 | 2 |
| 15 Jan 2024 | 10.11 | 10.11 | 0.00 | 0.00 | 0 |
| 12 Jan 2024 | 9.86 | 10.11 | 0.25 | 2.54 | 7,000 |
| 11 Jan 2024 | 10.90 | 9.86 | -1.04 | -9.54 | 28,871 |
| 10 Jan 2024 | 10.96 | 10.90 | -0.06 | -0.55 | 1,137 |
| 09 Jan 2024 | 10.96 | 10.96 | 0.00 | 0.00 | 0 |
| 08 Jan 2024 | 10.98 | 10.96 | -0.02 | -0.18 | 2,798 |
| 05 Jan 2024 | 11.00 | 10.98 | -0.02 | -0.18 | 2,849 |
| 04 Jan 2024 | 10.97 | 11.00 | 0.03 | 0.27 | 108 |
| 03 Jan 2024 | 10.93 | 10.97 | 0.04 | 0.37 | 5,946 |
| 02 Jan 2024 | 11.00 | 10.93 | -0.07 | -0.64 | 9,379 |
| 29 Dec 2023 | 10.48 | 11.00 | 0.52 | 4.96 | 14,581 |
| 28 Dec 2023 | 10.30 | 10.48 | 0.18 | 1.75 | 1,912 |
| 27 Dec 2023 | 10.30 | 10.30 | 0.00 | 0.00 | 10,985 |
| 22 Dec 2023 | 10.30 | 10.30 | 0.00 | 0.00 | 4,560 |
| 21 Dec 2023 | 10.31 | 10.30 | -0.01 | -0.10 | 1,718 |
| 20 Dec 2023 | 10.26 | 10.31 | 0.05 | 0.49 | 766 |
| 19 Dec 2023 | 10.32 | 10.26 | -0.06 | -0.58 | 1,358 |
| 18 Dec 2023 | 10.32 | 10.32 | 0.00 | 0.00 | 504 |
| 15 Dec 2023 | 10.48 | 10.32 | -0.16 | -1.53 | 1,250 |
| 14 Dec 2023 | 10.50 | 10.48 | -0.02 | -0.19 | 1,151 |
| 13 Dec 2023 | 10.50 | 10.50 | 0.00 | 0.00 | 20,864 |
| 12 Dec 2023 | 10.50 | 10.50 | 0.00 | 0.00 | 0 |
| 11 Dec 2023 | 10.51 | 10.50 | -0.01 | -0.10 | 48,500 |
| 08 Dec 2023 | 10.50 | 10.51 | 0.01 | 0.10 | 15,296 |
| 07 Dec 2023 | 10.50 | 10.50 | 0.00 | 0.00 | 4,900 |
| 06 Dec 2023 | 10.50 | 10.50 | 0.00 | 0.00 | 1,393 |
| 05 Dec 2023 | 10.51 | 10.50 | -0.01 | -0.10 | 5,721 |
| 04 Dec 2023 | 10.51 | 10.51 | 0.00 | 0.00 | 6,081 |
| 01 Dec 2023 | 10.54 | 10.51 | -0.03 | -0.28 | 2,624 |
| 30 Nov 2023 | 10.59 | 10.54 | -0.05 | -0.47 | 315 |
| 29 Nov 2023 | 10.59 | 10.59 | 0.00 | 0.00 | 0 |
| 28 Nov 2023 | 10.60 | 10.59 | -0.01 | -0.09 | 2,576 |
| 27 Nov 2023 | 10.71 | 10.60 | -0.11 | -1.03 | 4,301 |
| 24 Nov 2023 | 10.99 | 10.71 | -0.28 | -2.55 | 4,861 |
| 23 Nov 2023 | 10.86 | 10.99 | 0.13 | 1.20 | 3,396 |
| 22 Nov 2023 | 11.34 | 10.86 | -0.48 | -4.23 | 4,351 |
| 21 Nov 2023 | 11.30 | 11.34 | 0.04 | 0.35 | 334 |
| 20 Nov 2023 | 11.36 | 11.30 | -0.06 | -0.53 | 600 |
| 17 Nov 2023 | 12.30 | 11.36 | -0.94 | -7.64 | 3,617 |
| 16 Nov 2023 | 12.30 | 12.30 | 0.00 | 0.00 | 0 |
| 15 Nov 2023 | 12.51 | 12.30 | -0.21 | -1.68 | 1,000 |
| 14 Nov 2023 | 12.50 | 12.51 | 0.01 | 0.08 | 8,287 |
| 10 Nov 2023 | 12.50 | 12.50 | 0.00 | 0.00 | 14,198 |
| 09 Nov 2023 | 12.51 | 12.50 | -0.01 | -0.08 | 16,015 |
| 08 Nov 2023 | 12.51 | 12.51 | 0.00 | 0.00 | 0 |
| 07 Nov 2023 | 12.91 | 12.51 | -0.40 | -3.10 | 18,620 |
| 06 Nov 2023 | 12.97 | 12.91 | -0.06 | -0.46 | 8,325 |
| 03 Nov 2023 | 12.50 | 12.97 | 0.47 | 3.76 | 5,564 |
| 02 Nov 2023 | 12.27 | 12.50 | 0.23 | 1.87 | 1,430 |
| 01 Nov 2023 | 11.04 | 12.27 | 1.23 | 11.14 | 5,242 |
| 31 Oct 2023 | 11.00 | 11.04 | 0.04 | 0.36 | 20,067 |
| 30 Oct 2023 | 10.99 | 11.00 | 0.01 | 0.09 | 1,430 |
| 27 Oct 2023 | 10.99 | 10.99 | 0.00 | 0.00 | 1,180 |
| 26 Oct 2023 | 10.94 | 10.99 | 0.05 | 0.46 | 2,362 |
| 25 Oct 2023 | 10.77 | 10.94 | 0.17 | 1.58 | 1,000 |
| 24 Oct 2023 | 10.93 | 10.77 | -0.16 | -1.46 | 2,945 |
| 23 Oct 2023 | 10.99 | 10.93 | -0.06 | -0.55 | 2,374 |
| 20 Oct 2023 | 12.01 | 10.99 | -1.02 | -8.49 | 3,225 |
| 19 Oct 2023 | 12.28 | 12.01 | -0.27 | -2.20 | 8,635 |
| 18 Oct 2023 | 12.51 | 12.28 | -0.23 | -1.84 | 1,099 |
| 17 Oct 2023 | 12.79 | 12.51 | -0.28 | -2.19 | 4,002 |
| 16 Oct 2023 | 12.91 | 12.79 | -0.12 | -0.93 | 3,518 |
| 13 Oct 2023 | 12.99 | 12.91 | -0.08 | -0.62 | 16,033 |
| 12 Oct 2023 | 12.98 | 12.99 | 0.01 | 0.08 | 8,661 |
| 11 Oct 2023 | 13.00 | 12.98 | -0.02 | -0.15 | 7,028 |
| 10 Oct 2023 | 12.91 | 13.00 | 0.09 | 0.70 | 450 |
| 09 Oct 2023 | 12.99 | 12.91 | -0.08 | -0.62 | 10,588 |
| 06 Oct 2023 | 12.99 | 12.99 | 0.00 | 0.00 | 4,525 |
| 05 Oct 2023 | 13.00 | 12.99 | -0.01 | -0.08 | 3,978 |
| 04 Oct 2023 | 12.95 | 13.00 | 0.05 | 0.39 | 3,071 |
| 03 Oct 2023 | 12.90 | 12.95 | 0.05 | 0.39 | 28,158 |
| 02 Oct 2023 | 12.90 | 12.90 | 0.00 | 0.00 | 38,362 |
| 29 Sep 2023 | 12.90 | 12.90 | 0.00 | 0.00 | 12,338 |
| 28 Sep 2023 | 12.87 | 12.90 | 0.03 | 0.23 | 1,074 |
| 27 Sep 2023 | 12.87 | 12.87 | 0.00 | 0.00 | 0 |
| 26 Sep 2023 | 12.93 | 12.87 | -0.06 | -0.46 | 927 |
| 22 Sep 2023 | 12.95 | 12.93 | -0.02 | -0.15 | 20,237 |
| 21 Sep 2023 | 12.91 | 12.95 | 0.04 | 0.31 | 5,900 |
| 20 Sep 2023 | 12.99 | 12.91 | -0.08 | -0.62 | 820 |
| 19 Sep 2023 | 13.00 | 12.99 | -0.01 | -0.08 | 1,000 |
| 18 Sep 2023 | 13.27 | 13.00 | -0.27 | -2.03 | 15,244 |
| 15 Sep 2023 | 12.91 | 13.27 | 0.36 | 2.79 | 3,990 |
| 14 Sep 2023 | 13.13 | 12.91 | -0.22 | -1.68 | 26,133 |
| 13 Sep 2023 | 13.00 | 13.13 | 0.13 | 1.00 | 26,580 |
| 12 Sep 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 3,432 |
| 11 Sep 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 6,414 |
| 08 Sep 2023 | 13.16 | 13.00 | -0.16 | -1.22 | 26,159 |
| 07 Sep 2023 | 13.32 | 13.16 | -0.16 | -1.20 | 6,543 |
| 06 Sep 2023 | 13.98 | 13.32 | -0.66 | -4.72 | 30,564 |
| 05 Sep 2023 | 14.23 | 13.98 | -0.25 | -1.76 | 12,940 |
| 04 Sep 2023 | 14.55 | 14.23 | -0.32 | -2.20 | 9,358 |
| 01 Sep 2023 | 14.62 | 14.55 | -0.07 | -0.48 | 3,282 |
| 30 Aug 2023 | 14.74 | 14.62 | -0.12 | -0.81 | 2,588 |
| 29 Aug 2023 | 14.79 | 14.74 | -0.05 | -0.34 | 3,025 |
| 28 Aug 2023 | 15.00 | 14.79 | -0.21 | -1.40 | 2,533 |
| 25 Aug 2023 | 15.00 | 15.00 | 0.00 | 0.00 | 8,773 |
| 24 Aug 2023 | 14.70 | 15.00 | 0.30 | 2.04 | 1,980 |
| 23 Aug 2023 | 14.83 | 14.70 | -0.13 | -0.88 | 49,354 |
| 22 Aug 2023 | 14.75 | 14.83 | 0.08 | 0.54 | 10,576 |
| 21 Aug 2023 | 15.01 | 14.75 | -0.26 | -1.73 | 15,711 |
| 18 Aug 2023 | 16.37 | 15.01 | -1.36 | -8.31 | 37,182 |
| 17 Aug 2023 | 15.00 | 16.37 | 1.37 | 9.13 | 3,009 |
| 16 Aug 2023 | 15.62 | 15.00 | -0.62 | -3.97 | 8,625 |
| 15 Aug 2023 | 16.73 | 15.62 | -1.11 | -6.63 | 6,954 |
| 14 Aug 2023 | 17.30 | 16.73 | -0.57 | -3.29 | 7,486 |
| 11 Aug 2023 | 17.68 | 17.30 | -0.38 | -2.15 | 9,346 |
| 10 Aug 2023 | 17.65 | 17.68 | 0.03 | 0.17 | 401 |
| 09 Aug 2023 | 17.61 | 17.65 | 0.04 | 0.23 | 225 |
| 08 Aug 2023 | 17.69 | 17.61 | -0.08 | -0.45 | 78 |
| 07 Aug 2023 | 17.69 | 17.69 | 0.00 | 0.00 | 228 |
| 04 Aug 2023 | 17.69 | 17.69 | 0.00 | 0.00 | 4,343 |
| 03 Aug 2023 | 17.70 | 17.69 | -0.01 | -0.06 | 3,820 |
| 02 Aug 2023 | 17.90 | 17.70 | -0.20 | -1.12 | 11,896 |
| 31 Jul 2023 | 17.90 | 17.90 | 0.00 | 0.00 | 22,398 |
| 28 Jul 2023 | 17.78 | 17.90 | 0.12 | 0.67 | 7,000 |
| 27 Jul 2023 | 17.99 | 17.78 | -0.21 | -1.17 | 10,785 |
| 26 Jul 2023 | 18.10 | 17.99 | -0.11 | -0.61 | 1,628 |
| 25 Jul 2023 | 18.00 | 18.10 | 0.10 | 0.56 | 2,155 |
| 24 Jul 2023 | 17.89 | 18.00 | 0.11 | 0.61 | 744 |
| 21 Jul 2023 | 17.91 | 17.89 | -0.02 | -0.11 | 4,740 |
| 20 Jul 2023 | 17.96 | 17.91 | -0.05 | -0.28 | 20,938 |
| 19 Jul 2023 | 17.92 | 17.96 | 0.04 | 0.22 | 1,297 |
| 18 Jul 2023 | 17.57 | 17.92 | 0.35 | 1.99 | 14,595 |
| 17 Jul 2023 | 17.54 | 17.57 | 0.03 | 0.17 | 2,275 |
| 14 Jul 2023 | 17.86 | 17.54 | -0.32 | -1.79 | 62,518 |
| 13 Jul 2023 | 17.90 | 17.86 | -0.04 | -0.22 | 4,252 |
| 12 Jul 2023 | 18.20 | 17.90 | -0.30 | -1.65 | 10,000 |
| 11 Jul 2023 | 18.14 | 18.20 | 0.06 | 0.33 | 5,027 |
| 10 Jul 2023 | 18.19 | 18.14 | -0.05 | -0.27 | 5,942 |
| 07 Jul 2023 | 18.01 | 18.19 | 0.18 | 1.00 | 5,837 |
| 06 Jul 2023 | 18.04 | 18.01 | -0.03 | -0.17 | 6,537 |
| 05 Jul 2023 | 18.00 | 18.04 | 0.04 | 0.22 | 2,557 |
| 04 Jul 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 830 |
| 03 Jul 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 5,430 |
| 30 Jun 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 2,944 |
| 29 Jun 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 8,659 |
| 28 Jun 2023 | 17.69 | 18.00 | 0.31 | 1.75 | 20,373 |
| 27 Jun 2023 | 17.41 | 17.69 | 0.28 | 1.61 | 573 |
| 26 Jun 2023 | 18.00 | 17.41 | -0.59 | -3.28 | 420 |
| 23 Jun 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 41,144 |
| 22 Jun 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 1,605 |
| 21 Jun 2023 | 17.95 | 18.00 | 0.05 | 0.28 | 310 |
| 20 Jun 2023 | 17.42 | 17.95 | 0.53 | 3.04 | 110 |
| 16 Jun 2023 | 17.83 | 17.42 | -0.41 | -2.30 | 5,893 |
| 15 Jun 2023 | 17.87 | 17.83 | -0.04 | -0.22 | 830 |
| 14 Jun 2023 | 17.88 | 17.87 | -0.01 | -0.06 | 5,329 |
| 13 Jun 2023 | 17.88 | 17.88 | 0.00 | 0.00 | 248 |
| 12 Jun 2023 | 18.25 | 17.88 | -0.37 | -2.03 | 6,916 |
| 09 Jun 2023 | 18.33 | 18.25 | -0.08 | -0.44 | 3,560 |
| 07 Jun 2023 | 18.29 | 18.33 | 0.04 | 0.22 | 1,907 |
| 06 Jun 2023 | 18.25 | 18.29 | 0.04 | 0.22 | 2,018 |
| 05 Jun 2023 | 18.25 | 18.25 | 0.00 | 0.00 | 1,946 |
| 02 Jun 2023 | 18.25 | 18.25 | 0.00 | 0.00 | 4,882 |
| 01 Jun 2023 | 18.50 | 18.25 | -0.25 | -1.35 | 518 |
| 31 May 2023 | 18.56 | 18.50 | -0.06 | -0.32 | 1,742 |
| 29 May 2023 | 19.00 | 18.56 | -0.44 | -2.32 | 5,301 |
| 26 May 2023 | 18.94 | 19.00 | 0.06 | 0.32 | 103 |
| 25 May 2023 | 18.94 | 18.94 | 0.00 | 0.00 | 0 |
| 24 May 2023 | 18.94 | 18.94 | 0.00 | 0.00 | 8,765 |
| 23 May 2023 | 18.92 | 18.94 | 0.02 | 0.11 | 6,671 |
| 22 May 2023 | 18.50 | 18.92 | 0.42 | 2.27 | 5,416 |
| 19 May 2023 | 18.50 | 18.50 | 0.00 | 0.00 | 10,100 |
| 18 May 2023 | 18.75 | 18.50 | -0.25 | -1.33 | 2,738 |
| 17 May 2023 | 18.77 | 18.75 | -0.02 | -0.11 | 13,103 |
| 16 May 2023 | 19.00 | 18.77 | -0.23 | -1.21 | 1,100 |
| 15 May 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 950 |
| 12 May 2023 | 19.01 | 19.00 | -0.01 | -0.05 | 4,750 |
| 11 May 2023 | 19.01 | 19.01 | 0.00 | 0.00 | 1,400 |
| 10 May 2023 | 19.01 | 19.01 | 0.00 | 0.00 | 371 |
| 09 May 2023 | 19.00 | 19.01 | 0.01 | 0.05 | 2,538 |
| 08 May 2023 | 19.01 | 19.00 | -0.01 | -0.05 | 6,900 |
| 05 May 2023 | 20.02 | 19.01 | -1.01 | -5.04 | 2,012 |
| 04 May 2023 | 19.87 | 20.02 | 0.15 | 0.75 | 14,928 |
| 03 May 2023 | 19.67 | 19.87 | 0.20 | 1.02 | 15,425 |
| 02 May 2023 | 19.66 | 19.67 | 0.01 | 0.05 | 16,107 |
| 01 May 2023 | 19.08 | 19.66 | 0.58 | 3.04 | 9,797 |
| 28 Apr 2023 | 18.75 | 19.08 | 0.33 | 1.76 | 18,582 |
| 27 Apr 2023 | 18.68 | 18.75 | 0.07 | 0.37 | 15,824 |
| 26 Apr 2023 | 18.70 | 18.68 | -0.02 | -0.11 | 17,153 |
| 25 Apr 2023 | 18.69 | 18.70 | 0.01 | 0.05 | 1,420 |
| 24 Apr 2023 | 18.68 | 18.69 | 0.01 | 0.05 | 5,279 |
| 21 Apr 2023 | 18.97 | 18.68 | -0.29 | -1.53 | 5,905 |
| 20 Apr 2023 | 18.76 | 18.97 | 0.21 | 1.12 | 5,544 |
| 19 Apr 2023 | 18.78 | 18.76 | -0.02 | -0.11 | 10,213 |
| 18 Apr 2023 | 18.84 | 18.78 | -0.06 | -0.32 | 5,363 |
| 17 Apr 2023 | 19.00 | 18.84 | -0.16 | -0.84 | 8,470 |
| 14 Apr 2023 | 18.79 | 19.00 | 0.21 | 1.12 | 5,213 |
| 13 Apr 2023 | 19.00 | 18.79 | -0.21 | -1.11 | 11,313 |
| 12 Apr 2023 | 19.34 | 19.00 | -0.34 | -1.76 | 4,911 |
| 11 Apr 2023 | 19.97 | 19.34 | -0.63 | -3.15 | 1,414 |
| 06 Apr 2023 | 20.00 | 19.97 | -0.03 | -0.15 | 1,352 |
| 05 Apr 2023 | 19.99 | 20.00 | 0.01 | 0.05 | 87 |
| 04 Apr 2023 | 20.00 | 19.99 | -0.01 | -0.05 | 1,064 |
| 03 Apr 2023 | 20.00 | 20.00 | 0.00 | 0.00 | 5,292 |
| 31 Mar 2023 | 20.04 | 20.00 | -0.04 | -0.20 | 11,077 |
| 29 Mar 2023 | 20.04 | 20.04 | 0.00 | 0.00 | 13,424 |
| 28 Mar 2023 | 20.04 | 20.04 | 0.00 | 0.00 | 53,774 |
| 27 Mar 2023 | 20.04 | 20.04 | 0.00 | 0.00 | 0 |
| 24 Mar 2023 | 20.11 | 20.04 | -0.07 | -0.35 | 1,330 |
| 23 Mar 2023 | 20.02 | 20.11 | 0.09 | 0.45 | 5,000 |
| 22 Mar 2023 | 20.14 | 20.02 | -0.12 | -0.60 | 10,091 |
| 21 Mar 2023 | 20.02 | 20.14 | 0.12 | 0.60 | 791 |
| 20 Mar 2023 | 20.69 | 20.02 | -0.67 | -3.24 | 1,100 |
| 17 Mar 2023 | 20.68 | 20.69 | 0.01 | 0.05 | 132 |
| 16 Mar 2023 | 20.70 | 20.68 | -0.02 | -0.10 | 59,853 |
| 15 Mar 2023 | 20.73 | 20.70 | -0.03 | -0.14 | 21,993 |
| 14 Mar 2023 | 20.75 | 20.73 | -0.02 | -0.10 | 16,112 |
| 13 Mar 2023 | 20.75 | 20.75 | 0.00 | 0.00 | 2,203 |
| 10 Mar 2023 | 20.85 | 20.75 | -0.10 | -0.48 | 3,937 |
| 09 Mar 2023 | 20.76 | 20.85 | 0.09 | 0.43 | 1,563 |
| 08 Mar 2023 | 20.92 | 20.76 | -0.16 | -0.76 | 3,100 |
| 07 Mar 2023 | 20.85 | 20.92 | 0.07 | 0.34 | 1,412 |
| 06 Mar 2023 | 20.85 | 20.85 | 0.00 | 0.00 | 63 |
| 03 Mar 2023 | 20.89 | 20.85 | -0.04 | -0.19 | 132 |
| 02 Mar 2023 | 20.86 | 20.89 | 0.03 | 0.14 | 779 |
| 01 Mar 2023 | 20.97 | 20.86 | -0.11 | -0.52 | 2,521 |
| 28 Feb 2023 | 21.00 | 20.97 | -0.03 | -0.14 | 567 |
| 27 Feb 2023 | 20.97 | 21.00 | 0.03 | 0.14 | 3,990 |
| 24 Feb 2023 | 21.01 | 20.97 | -0.04 | -0.19 | 9,387 |
| 23 Feb 2023 | 21.00 | 21.01 | 0.01 | 0.05 | 250 |
| 22 Feb 2023 | 20.97 | 21.00 | 0.03 | 0.14 | 16,412 |
| 17 Feb 2023 | 20.96 | 20.97 | 0.01 | 0.05 | 3,216 |
| 16 Feb 2023 | 20.98 | 20.96 | -0.02 | -0.10 | 3,370 |
| 15 Feb 2023 | 20.86 | 20.98 | 0.12 | 0.58 | 9,000 |
| 14 Feb 2023 | 20.85 | 20.86 | 0.01 | 0.05 | 1,028 |
| 13 Feb 2023 | 20.86 | 20.85 | -0.01 | -0.05 | 12,200 |
| 10 Feb 2023 | 20.88 | 20.86 | -0.02 | -0.10 | 3,610 |
| 09 Feb 2023 | 21.10 | 20.88 | -0.22 | -1.04 | 4,346 |
| 08 Feb 2023 | 20.93 | 21.10 | 0.17 | 0.81 | 193 |
| 07 Feb 2023 | 21.00 | 20.93 | -0.07 | -0.33 | 3,901 |
| 06 Feb 2023 | 21.10 | 21.00 | -0.10 | -0.47 | 6,170 |
| 03 Feb 2023 | 21.25 | 21.10 | -0.15 | -0.71 | 1,600 |
| 02 Feb 2023 | 21.25 | 21.25 | 0.00 | 0.00 | 15,744 |
| 01 Feb 2023 | 21.27 | 21.25 | -0.02 | -0.09 | 2,334 |
| 31 Jan 2023 | 21.04 | 21.27 | 0.23 | 1.09 | 345 |
| 30 Jan 2023 | 21.33 | 21.04 | -0.29 | -1.36 | 8,176 |
| 27 Jan 2023 | 21.34 | 21.33 | -0.01 | -0.05 | 2,115 |
| 26 Jan 2023 | 21.45 | 21.34 | -0.11 | -0.51 | 18,937 |
| 25 Jan 2023 | 21.38 | 21.45 | 0.07 | 0.33 | 5,800 |
| 24 Jan 2023 | 21.50 | 21.38 | -0.12 | -0.56 | 545 |
| 23 Jan 2023 | 21.40 | 21.50 | 0.10 | 0.47 | 1,139 |
| 20 Jan 2023 | 21.61 | 21.40 | -0.21 | -0.97 | 1,498 |
| 19 Jan 2023 | 21.25 | 21.61 | 0.36 | 1.69 | 609 |
| 18 Jan 2023 | 21.22 | 21.25 | 0.03 | 0.14 | 4,571 |
| 17 Jan 2023 | 21.29 | 21.22 | -0.07 | -0.33 | 9,133 |
| 16 Jan 2023 | 21.64 | 21.29 | -0.35 | -1.62 | 1,390 |
| 13 Jan 2023 | 21.50 | 21.64 | 0.14 | 0.65 | 5,623 |
| 12 Jan 2023 | 21.50 | 21.50 | 0.00 | 0.00 | 9,853 |
| 11 Jan 2023 | 21.50 | 21.50 | 0.00 | 0.00 | 7,786 |
| 10 Jan 2023 | 21.58 | 21.50 | -0.08 | -0.37 | 5,322 |
| 09 Jan 2023 | 21.80 | 21.58 | -0.22 | -1.01 | 3,279 |
| 06 Jan 2023 | 21.81 | 21.80 | -0.01 | -0.05 | 4,402 |
| 05 Jan 2023 | 23.21 | 21.81 | -1.40 | -6.03 | 7,539 |
| 04 Jan 2023 | 23.21 | 23.21 | 0.00 | 0.00 | 0 |
| 03 Jan 2023 | 23.21 | 23.21 | 0.00 | 0.00 | 0 |
| 30 Dec 2022 | 23.21 | 23.21 | 0.00 | 0.00 | 4,240 |
| 29 Dec 2022 | 22.80 | 23.21 | 0.41 | 1.80 | 20,483 |
| 28 Dec 2022 | 22.06 | 22.80 | 0.74 | 3.35 | 82,590 |
| 23 Dec 2022 | 22.41 | 22.06 | -0.35 | -1.56 | 28,174 |
| 22 Dec 2022 | 22.31 | 22.41 | 0.10 | 0.45 | 59,654 |
| 21 Dec 2022 | 22.09 | 22.31 | 0.22 | 1.00 | 1,875 |
| 20 Dec 2022 | 22.33 | 22.09 | -0.24 | -1.07 | 21,764 |
| 19 Dec 2022 | 22.28 | 22.33 | 0.05 | 0.22 | 100 |
| 16 Dec 2022 | 22.29 | 22.28 | -0.01 | -0.04 | 6,770 |
| 15 Dec 2022 | 21.67 | 22.29 | 0.62 | 2.86 | 11,039 |
| 14 Dec 2022 | 21.66 | 21.67 | 0.01 | 0.05 | 15,539 |
| 13 Dec 2022 | 21.82 | 21.66 | -0.16 | -0.73 | 17,512 |
| 12 Dec 2022 | 21.23 | 21.82 | 0.59 | 2.78 | 11,584 |
| 09 Dec 2022 | 21.24 | 21.23 | -0.01 | -0.05 | 12,152 |
| 08 Dec 2022 | 21.23 | 21.24 | 0.01 | 0.05 | 232 |
| 07 Dec 2022 | 21.19 | 21.23 | 0.04 | 0.19 | 5,610 |
| 06 Dec 2022 | 21.15 | 21.19 | 0.04 | 0.19 | 4,816 |
| 05 Dec 2022 | 21.04 | 21.15 | 0.11 | 0.52 | 5,259 |
| 02 Dec 2022 | 20.95 | 21.04 | 0.09 | 0.43 | 4,728 |
| 01 Dec 2022 | 20.96 | 20.95 | -0.01 | -0.05 | 2,319 |
| 30 Nov 2022 | 21.53 | 20.96 | -0.57 | -2.65 | 193 |
| 29 Nov 2022 | 21.99 | 21.53 | -0.46 | -2.09 | 12,794 |
| 28 Nov 2022 | 20.87 | 21.99 | 1.12 | 5.37 | 11,521 |
| 25 Nov 2022 | 21.62 | 20.87 | -0.75 | -3.47 | 961 |
| 24 Nov 2022 | 22.46 | 21.62 | -0.84 | -3.74 | 6,202 |
| 23 Nov 2022 | 21.88 | 22.46 | 0.58 | 2.65 | 41,743 |
| 22 Nov 2022 | 21.18 | 21.88 | 0.70 | 3.30 | 49,318 |
| 21 Nov 2022 | 21.85 | 21.18 | -0.67 | -3.07 | 76,820 |
| 18 Nov 2022 | 20.85 | 21.85 | 1.00 | 4.80 | 46,472 |
| 17 Nov 2022 | 21.64 | 20.85 | -0.79 | -3.65 | 121,892 |
| 16 Nov 2022 | 21.77 | 21.64 | -0.13 | -0.60 | 45,022 |
| 15 Nov 2022 | 21.47 | 21.77 | 0.30 | 1.40 | 45,083 |
| 14 Nov 2022 | 21.66 | 21.47 | -0.19 | -0.88 | 9,325 |
| 11 Nov 2022 | 21.66 | 21.66 | 0.00 | 0.00 | 500 |
| 10 Nov 2022 | 21.25 | 21.66 | 0.41 | 1.93 | 5,000 |
| 09 Nov 2022 | 21.66 | 21.25 | -0.41 | -1.89 | 29,962 |
| 08 Nov 2022 | 21.66 | 21.66 | 0.00 | 0.00 | 385 |
| 07 Nov 2022 | 21.75 | 21.66 | -0.09 | -0.41 | 10,449 |
| 04 Nov 2022 | 21.87 | 21.75 | -0.12 | -0.55 | 200 |
| 03 Nov 2022 | 21.87 | 21.87 | 0.00 | 0.00 | 0 |
| 02 Nov 2022 | 22.00 | 21.87 | -0.13 | -0.59 | 5,597 |
| 01 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2022 | 21.93 | 22.00 | 0.07 | 0.32 | 7,146 |
| 28 Oct 2022 | 21.81 | 21.93 | 0.12 | 0.55 | 24,719 |
| 27 Oct 2022 | 22.05 | 21.81 | -0.24 | -1.09 | 24,513 |
| 26 Oct 2022 | 22.08 | 22.05 | -0.03 | -0.14 | 25,383 |
| 25 Oct 2022 | 22.05 | 22.08 | 0.03 | 0.14 | 25,568 |
| 21 Oct 2022 | 22.05 | 22.05 | 0.00 | 0.00 | 224 |
| 20 Oct 2022 | 22.18 | 22.05 | -0.13 | -0.59 | 35 |
| 19 Oct 2022 | 22.14 | 22.18 | 0.04 | 0.18 | 5,052 |
| 18 Oct 2022 | 22.36 | 22.14 | -0.22 | -0.98 | 8,250 |
| 17 Oct 2022 | 22.14 | 22.36 | 0.22 | 0.99 | 4,447 |
| 14 Oct 2022 | 22.75 | 22.14 | -0.61 | -2.68 | 6,699 |
| 13 Oct 2022 | 21.80 | 22.75 | 0.95 | 4.36 | 5,070 |
| 12 Oct 2022 | 21.73 | 21.80 | 0.07 | 0.32 | 63,417 |
| 11 Oct 2022 | 22.04 | 21.73 | -0.31 | -1.41 | 9,511 |
| 10 Oct 2022 | 21.56 | 22.04 | 0.48 | 2.23 | 1,403 |
| 07 Oct 2022 | 23.07 | 21.56 | -1.51 | -6.55 | 10,881 |
| 06 Oct 2022 | 21.56 | 23.07 | 1.51 | 7.00 | 45,063 |
| 05 Oct 2022 | 21.01 | 21.56 | 0.55 | 2.62 | 44,566 |
| 04 Oct 2022 | 21.00 | 21.01 | 0.01 | 0.05 | 2,561 |
| 03 Oct 2022 | 21.45 | 21.00 | -0.45 | -2.10 | 20,547 |
| 30 Sep 2022 | 21.45 | 21.45 | 0.00 | 0.00 | 600 |
| 29 Sep 2022 | 21.53 | 21.45 | -0.08 | -0.37 | 2,079 |
| 28 Sep 2022 | 21.98 | 21.53 | -0.45 | -2.05 | 3,544 |
| 27 Sep 2022 | 21.45 | 21.98 | 0.53 | 2.47 | 8,104 |
| 26 Sep 2022 | 21.58 | 21.45 | -0.13 | -0.60 | 650 |
| 23 Sep 2022 | 21.99 | 21.58 | -0.41 | -1.86 | 29,581 |
| 22 Sep 2022 | 20.94 | 21.99 | 1.05 | 5.01 | 200 |
| 21 Sep 2022 | 21.99 | 20.94 | -1.05 | -4.77 | 39,507 |
| 20 Sep 2022 | 21.43 | 21.99 | 0.56 | 2.61 | 11,250 |
| 19 Sep 2022 | 21.98 | 21.43 | -0.55 | -2.50 | 14,448 |
| 16 Sep 2022 | 21.90 | 21.98 | 0.08 | 0.37 | 20,120 |
| 15 Sep 2022 | 21.91 | 21.90 | -0.01 | -0.05 | 1,600 |
| 14 Sep 2022 | 22.00 | 21.91 | -0.09 | -0.41 | 370 |
| 13 Sep 2022 | 21.86 | 22.00 | 0.14 | 0.64 | 15,644 |
| 12 Sep 2022 | 21.87 | 21.86 | -0.01 | -0.05 | 15,619 |
| 09 Sep 2022 | 22.00 | 21.87 | -0.13 | -0.59 | 600 |
| 08 Sep 2022 | 22.01 | 22.00 | -0.01 | -0.05 | 2,146 |
| 07 Sep 2022 | 22.00 | 22.01 | 0.01 | 0.05 | 11,586 |
| 06 Sep 2022 | 22.04 | 22.00 | -0.04 | -0.18 | 15,156 |
| 05 Sep 2022 | 22.00 | 22.04 | 0.04 | 0.18 | 11,887 |
| 02 Sep 2022 | 21.99 | 22.00 | 0.01 | 0.05 | 11,442 |
| 01 Sep 2022 | 22.00 | 21.99 | -0.01 | -0.05 | 180 |
| 30 Aug 2022 | 22.77 | 22.00 | -0.77 | -3.38 | 9,597 |
| 29 Aug 2022 | 23.90 | 22.77 | -1.13 | -4.73 | 5,613 |
| 26 Aug 2022 | 23.00 | 23.90 | 0.90 | 3.91 | 11,623 |
| 25 Aug 2022 | 22.97 | 23.00 | 0.03 | 0.13 | 20 |
| 24 Aug 2022 | 23.84 | 22.97 | -0.87 | -3.65 | 11,710 |
| 23 Aug 2022 | 22.71 | 23.84 | 1.13 | 4.98 | 34,404 |
| 22 Aug 2022 | 22.78 | 22.71 | -0.07 | -0.31 | 40,062 |
| 19 Aug 2022 | 21.73 | 22.78 | 1.05 | 4.83 | 16,595 |
| 18 Aug 2022 | 21.33 | 21.73 | 0.40 | 1.88 | 97,141 |
| 17 Aug 2022 | 21.64 | 21.33 | -0.31 | -1.43 | 9,443 |
| 16 Aug 2022 | 21.33 | 21.64 | 0.31 | 1.45 | 60,207 |
| 15 Aug 2022 | 21.37 | 21.33 | -0.04 | -0.19 | 8,146 |
| 12 Aug 2022 | 21.47 | 21.37 | -0.10 | -0.47 | 5,469 |
| 11 Aug 2022 | 21.57 | 21.47 | -0.10 | -0.46 | 6,591 |
| 10 Aug 2022 | 21.85 | 21.57 | -0.28 | -1.28 | 26,167 |
| 09 Aug 2022 | 21.82 | 21.85 | 0.03 | 0.14 | 6,422 |
| 08 Aug 2022 | 21.44 | 21.82 | 0.38 | 1.77 | 6,450 |
| 05 Aug 2022 | 21.44 | 21.44 | 0.00 | 0.00 | 0 |
| 04 Aug 2022 | 21.84 | 21.44 | -0.40 | -1.83 | 5,878 |
| 03 Aug 2022 | 21.50 | 21.84 | 0.34 | 1.58 | 6,046 |
| 02 Aug 2022 | 21.48 | 21.50 | 0.02 | 0.09 | 15,211 |
| 29 Jul 2022 | 21.41 | 21.48 | 0.07 | 0.33 | 12,021 |
| 28 Jul 2022 | 21.08 | 21.41 | 0.33 | 1.57 | 588 |
| 27 Jul 2022 | 21.10 | 21.08 | -0.02 | -0.09 | 980 |
| 26 Jul 2022 | 21.41 | 21.10 | -0.31 | -1.45 | 10,574 |
| 25 Jul 2022 | 21.69 | 21.41 | -0.28 | -1.29 | 5,614 |
| 22 Jul 2022 | 21.24 | 21.69 | 0.45 | 2.12 | 4,969 |
| 21 Jul 2022 | 21.44 | 21.24 | -0.20 | -0.93 | 6,305 |
| 20 Jul 2022 | 21.53 | 21.44 | -0.09 | -0.42 | 5,459 |
| 19 Jul 2022 | 21.48 | 21.53 | 0.05 | 0.23 | 96,980 |
| 18 Jul 2022 | 21.43 | 21.48 | 0.05 | 0.23 | 1,985 |
| 15 Jul 2022 | 21.28 | 21.43 | 0.15 | 0.70 | 4,611 |
| 14 Jul 2022 | 21.38 | 21.28 | -0.10 | -0.47 | 7,673 |
| 13 Jul 2022 | 21.79 | 21.38 | -0.41 | -1.88 | 5,682 |
| 12 Jul 2022 | 21.48 | 21.79 | 0.31 | 1.44 | 54,484 |
| 11 Jul 2022 | 21.40 | 21.48 | 0.08 | 0.37 | 117,388 |
| 08 Jul 2022 | 21.26 | 21.40 | 0.14 | 0.66 | 9,216 |
| 07 Jul 2022 | 20.30 | 21.26 | 0.96 | 4.73 | 93,376 |
| 06 Jul 2022 | 20.74 | 20.30 | -0.44 | -2.12 | 870 |
| 05 Jul 2022 | 20.55 | 20.74 | 0.19 | 0.92 | 6,737 |
| 04 Jul 2022 | 20.62 | 20.55 | -0.07 | -0.34 | 5,455 |
| 01 Jul 2022 | 20.62 | 20.62 | 0.00 | 0.00 | 24 |
| 30 Jun 2022 | 20.90 | 20.62 | -0.28 | -1.34 | 6,475 |
| 29 Jun 2022 | 20.43 | 20.90 | 0.47 | 2.30 | 38 |
| 28 Jun 2022 | 20.83 | 20.43 | -0.40 | -1.92 | 8,882 |
| 27 Jun 2022 | 20.45 | 20.83 | 0.38 | 1.86 | 5,346 |
| 24 Jun 2022 | 20.85 | 20.45 | -0.40 | -1.92 | 27,073 |
| 23 Jun 2022 | 20.80 | 20.85 | 0.05 | 0.24 | 3,877 |
| 22 Jun 2022 | 20.80 | 20.80 | 0.00 | 0.00 | 2,500 |
| 21 Jun 2022 | 20.91 | 20.80 | -0.11 | -0.53 | 759 |
| 17 Jun 2022 | 20.80 | 20.91 | 0.11 | 0.53 | 8,216 |
| 15 Jun 2022 | 20.93 | 20.80 | -0.13 | -0.62 | 6,218 |
| 14 Jun 2022 | 20.69 | 20.93 | 0.24 | 1.16 | 96,236 |
| 13 Jun 2022 | 20.69 | 20.69 | 0.00 | 0.00 | 6,113 |
| 10 Jun 2022 | 20.89 | 20.69 | -0.20 | -0.96 | 6,108 |
| 09 Jun 2022 | 20.83 | 20.89 | 0.06 | 0.29 | 2,500 |
| 08 Jun 2022 | 20.63 | 20.83 | 0.20 | 0.97 | 5,601 |
| 07 Jun 2022 | 20.85 | 20.63 | -0.22 | -1.06 | 11,048 |
| 06 Jun 2022 | 20.88 | 20.85 | -0.03 | -0.14 | 4,696 |
| 03 Jun 2022 | 20.99 | 20.88 | -0.11 | -0.52 | 10,168 |
| 02 Jun 2022 | 20.35 | 20.99 | 0.64 | 3.14 | 146 |
| 01 Jun 2022 | 20.73 | 20.35 | -0.38 | -1.83 | 14,712 |
| 31 May 2022 | 20.76 | 20.73 | -0.03 | -0.14 | 54,176 |
| 27 May 2022 | 20.79 | 20.76 | -0.03 | -0.14 | 210 |
| 26 May 2022 | 20.75 | 20.79 | 0.04 | 0.19 | 10,422 |
| 25 May 2022 | 20.79 | 20.75 | -0.04 | -0.19 | 14,261 |
| 24 May 2022 | 20.37 | 20.79 | 0.42 | 2.06 | 9,433 |
| 23 May 2022 | 20.44 | 20.37 | -0.07 | -0.34 | 38,733 |
| 20 May 2022 | 20.44 | 20.44 | 0.00 | 0.00 | 138,717 |
| 19 May 2022 | 20.55 | 20.44 | -0.11 | -0.54 | 7,399 |
| 18 May 2022 | 20.73 | 20.55 | -0.18 | -0.87 | 25,144 |
| 17 May 2022 | 20.23 | 20.73 | 0.50 | 2.47 | 13,400 |
| 16 May 2022 | 20.96 | 20.23 | -0.73 | -3.48 | 13,487 |
| 13 May 2022 | 20.86 | 20.96 | 0.10 | 0.48 | 34,847 |
| 12 May 2022 | 20.64 | 20.86 | 0.22 | 1.07 | 92,954 |
| 11 May 2022 | 20.63 | 20.64 | 0.01 | 0.05 | 99,693 |
| 10 May 2022 | 20.51 | 20.63 | 0.12 | 0.59 | 106,438 |
| 09 May 2022 | 20.65 | 20.51 | -0.14 | -0.68 | 1,278 |
| 06 May 2022 | 20.64 | 20.65 | 0.01 | 0.05 | 24,498 |
| 05 May 2022 | 20.63 | 20.64 | 0.01 | 0.05 | 62,521 |
| 04 May 2022 | 20.57 | 20.63 | 0.06 | 0.29 | 102,598 |
| 03 May 2022 | 20.57 | 20.57 | 0.00 | 0.00 | 1,985 |
| 29 Apr 2022 | 20.57 | 20.57 | 0.00 | 0.00 | 9,597 |
| 28 Apr 2022 | 20.25 | 20.57 | 0.32 | 1.58 | 9,616 |
| 27 Apr 2022 | 20.57 | 20.25 | -0.32 | -1.56 | 30,435 |
| 26 Apr 2022 | 20.58 | 20.57 | -0.01 | -0.05 | 21,482 |
| 25 Apr 2022 | 20.64 | 20.58 | -0.06 | -0.29 | 9,011 |
| 22 Apr 2022 | 20.57 | 20.64 | 0.07 | 0.34 | 14,300 |
| 21 Apr 2022 | 20.48 | 20.57 | 0.09 | 0.44 | 49,047 |
| 20 Apr 2022 | 20.57 | 20.48 | -0.09 | -0.44 | 21,154 |
| 19 Apr 2022 | 20.60 | 20.57 | -0.03 | -0.15 | 11,408 |
| 14 Apr 2022 | 20.63 | 20.60 | -0.03 | -0.15 | 250 |
| 13 Apr 2022 | 20.50 | 20.63 | 0.13 | 0.63 | 28,236 |
| 12 Apr 2022 | 20.53 | 20.50 | -0.03 | -0.15 | 26,865 |
| 11 Apr 2022 | 20.60 | 20.53 | -0.07 | -0.34 | 2,074 |
| 08 Apr 2022 | 20.52 | 20.60 | 0.08 | 0.39 | 7,251 |
| 07 Apr 2022 | 20.63 | 20.52 | -0.11 | -0.53 | 6,315 |
| 06 Apr 2022 | 20.49 | 20.63 | 0.14 | 0.68 | 92,659 |
| 05 Apr 2022 | 20.50 | 20.49 | -0.01 | -0.05 | 2,785 |
| 04 Apr 2022 | 20.41 | 20.50 | 0.09 | 0.44 | 2,500 |
| 01 Apr 2022 | 20.55 | 20.41 | -0.14 | -0.68 | 14,182 |
| 31 Mar 2022 | 20.24 | 20.55 | 0.31 | 1.53 | 24,228 |
| 29 Mar 2022 | 20.17 | 20.24 | 0.07 | 0.35 | 26,339 |
| 28 Mar 2022 | 20.20 | 20.17 | -0.03 | -0.15 | 7,977 |
| 25 Mar 2022 | 20.42 | 20.20 | -0.22 | -1.08 | 4,990 |
| 24 Mar 2022 | 20.40 | 20.42 | 0.02 | 0.10 | 8,399 |
| 23 Mar 2022 | 20.25 | 20.40 | 0.15 | 0.74 | 25,842 |
| 22 Mar 2022 | 20.30 | 20.25 | -0.05 | -0.25 | 516 |
| 21 Mar 2022 | 19.68 | 20.30 | 0.62 | 3.15 | 29,517 |
| 18 Mar 2022 | 20.59 | 19.68 | -0.91 | -4.42 | 4,011 |
| 17 Mar 2022 | 19.38 | 20.59 | 1.21 | 6.24 | 9,893 |
| 16 Mar 2022 | 20.44 | 19.38 | -1.06 | -5.19 | 1,000 |
| 15 Mar 2022 | 20.50 | 20.44 | -0.06 | -0.29 | 13,935 |
| 14 Mar 2022 | 20.47 | 20.50 | 0.03 | 0.15 | 3,836 |
| 11 Mar 2022 | 20.49 | 20.47 | -0.02 | -0.10 | 17,133 |
| 10 Mar 2022 | 20.50 | 20.49 | -0.01 | -0.05 | 24,721 |
| 09 Mar 2022 | 20.74 | 20.50 | -0.24 | -1.16 | 23,594 |
| 08 Mar 2022 | 20.87 | 20.74 | -0.13 | -0.62 | 16,231 |
| 07 Mar 2022 | 20.75 | 20.87 | 0.12 | 0.58 | 8,248 |
| 04 Mar 2022 | 20.86 | 20.75 | -0.11 | -0.53 | 5,173 |
| 03 Mar 2022 | 20.96 | 20.86 | -0.10 | -0.48 | 10,210 |
| 02 Mar 2022 | 21.00 | 20.96 | -0.04 | -0.19 | 6,087 |
| 01 Mar 2022 | 21.20 | 21.00 | -0.20 | -0.94 | 4,345 |
| 28 Feb 2022 | 20.69 | 21.20 | 0.51 | 2.46 | 33,124 |
| 25 Feb 2022 | 20.78 | 20.69 | -0.09 | -0.43 | 4,500 |
| 24 Feb 2022 | 20.34 | 20.78 | 0.44 | 2.16 | 21,229 |
| 23 Feb 2022 | 20.98 | 20.34 | -0.64 | -3.05 | 547 |
| 22 Feb 2022 | 20.98 | 20.98 | 0.00 | 0.00 | 850 |
| 21 Feb 2022 | 21.50 | 20.98 | -0.52 | -2.42 | 3,802 |
| 18 Feb 2022 | 21.78 | 21.50 | -0.28 | -1.29 | 1,500 |
| 17 Feb 2022 | 21.78 | 21.78 | 0.00 | 0.00 | 0 |
| 16 Feb 2022 | 20.10 | 21.78 | 1.68 | 8.36 | 90,045 |
| 15 Feb 2022 | 20.90 | 20.10 | -0.80 | -3.83 | 3,200 |
| 14 Feb 2022 | 21.46 | 20.90 | -0.56 | -2.61 | 5,311 |
| 11 Feb 2022 | 20.42 | 21.46 | 1.04 | 5.09 | 90,044 |
| 10 Feb 2022 | 20.42 | 20.42 | 0.00 | 0.00 | 0 |
| 09 Feb 2022 | 19.34 | 20.42 | 1.08 | 5.58 | 94,332 |
| 08 Feb 2022 | 19.92 | 19.34 | -0.58 | -2.91 | 1,801 |
| 07 Feb 2022 | 19.50 | 19.92 | 0.42 | 2.15 | 15,454 |
| 04 Feb 2022 | 19.50 | 19.50 | 0.00 | 0.00 | 23,846 |
| 03 Feb 2022 | 19.92 | 19.50 | -0.42 | -2.11 | 300 |
| 02 Feb 2022 | 19.01 | 19.92 | 0.91 | 4.79 | 10,409 |
| 01 Feb 2022 | 19.95 | 19.01 | -0.94 | -4.71 | 2,001 |
| 31 Jan 2022 | 19.99 | 19.95 | -0.04 | -0.20 | 10,007 |
| 28 Jan 2022 | 19.99 | 19.99 | 0.00 | 0.00 | 3,030 |
| 27 Jan 2022 | 20.00 | 19.99 | -0.01 | -0.05 | 390 |
| 26 Jan 2022 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2022 | 19.99 | 20.00 | 0.01 | 0.05 | 1,083 |
| 24 Jan 2022 | 19.89 | 19.99 | 0.10 | 0.50 | 11,413 |
| 21 Jan 2022 | 18.74 | 19.89 | 1.15 | 6.14 | 10,654 |
| 20 Jan 2022 | 19.60 | 18.74 | -0.86 | -4.39 | 51,100 |
| 19 Jan 2022 | 20.00 | 19.60 | -0.40 | -2.00 | 7,449 |
| 18 Jan 2022 | 20.00 | 20.00 | 0.00 | 0.00 | 50 |
| 17 Jan 2022 | 19.99 | 20.00 | 0.01 | 0.05 | 9,904 |
| 14 Jan 2022 | 19.96 | 19.99 | 0.03 | 0.15 | 14,953 |
| 13 Jan 2022 | 19.60 | 19.96 | 0.36 | 1.84 | 11,097 |
| 12 Jan 2022 | 18.78 | 19.60 | 0.82 | 4.37 | 10,054 |
| 11 Jan 2022 | 19.94 | 18.78 | -1.16 | -5.82 | 210 |
| 10 Jan 2022 | 19.96 | 19.94 | -0.02 | -0.10 | 10,508 |
| 07 Jan 2022 | 18.60 | 19.96 | 1.36 | 7.31 | 10,225 |
| 06 Jan 2022 | 20.00 | 18.60 | -1.40 | -7.00 | 155 |
| 05 Jan 2022 | 20.00 | 20.00 | 0.00 | 0.00 | 739 |
| 04 Jan 2022 | 20.50 | 20.00 | -0.50 | -2.44 | 29 |
| 03 Jan 2022 | 20.90 | 20.50 | -0.40 | -1.91 | 110 |
| 31 Dec 2021 | 20.90 | 20.90 | 0.00 | 0.00 | 0 |
| 30 Dec 2021 | 19.94 | 20.90 | 0.96 | 4.81 | 90,454 |
| 29 Dec 2021 | 19.65 | 19.94 | 0.29 | 1.48 | 185,866 |
| 28 Dec 2021 | 19.66 | 19.65 | -0.01 | -0.05 | 371 |
| 24 Dec 2021 | 18.99 | 19.66 | 0.67 | 3.53 | 50,101 |
| 23 Dec 2021 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 22 Dec 2021 | 18.90 | 18.99 | 0.09 | 0.48 | 26,286 |
| 21 Dec 2021 | 18.70 | 18.90 | 0.20 | 1.07 | 26,203 |
| 20 Dec 2021 | 18.90 | 18.70 | -0.20 | -1.06 | 5,180 |
| 17 Dec 2021 | 20.00 | 18.90 | -1.10 | -5.50 | 550 |
| 16 Dec 2021 | 19.76 | 20.00 | 0.24 | 1.21 | 60 |
| 15 Dec 2021 | 18.84 | 19.76 | 0.92 | 4.88 | 41,130 |
| 14 Dec 2021 | 18.78 | 18.84 | 0.06 | 0.32 | 55,624 |
| 13 Dec 2021 | 18.36 | 18.78 | 0.42 | 2.29 | 52,461 |
| 10 Dec 2021 | 18.45 | 18.36 | -0.09 | -0.49 | 26,770 |
| 09 Dec 2021 | 18.45 | 18.45 | 0.00 | 0.00 | 0 |
| 08 Dec 2021 | 18.46 | 18.45 | -0.01 | -0.05 | 20,669 |
| 07 Dec 2021 | 18.46 | 18.46 | 0.00 | 0.00 | 0 |
| 06 Dec 2021 | 18.50 | 18.46 | -0.04 | -0.22 | 13,296 |
| 03 Dec 2021 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 02 Dec 2021 | 18.83 | 18.50 | -0.33 | -1.75 | 300 |
| 01 Dec 2021 | 18.50 | 18.83 | 0.33 | 1.78 | 19,576 |
| 30 Nov 2021 | 18.50 | 18.50 | 0.00 | 0.00 | 5,320 |
| 29 Nov 2021 | 18.80 | 18.50 | -0.30 | -1.60 | 12,050 |
| 26 Nov 2021 | 18.80 | 18.80 | 0.00 | 0.00 | 1,050 |
| 25 Nov 2021 | 18.60 | 18.80 | 0.20 | 1.08 | 23,513 |
| 24 Nov 2021 | 18.60 | 18.60 | 0.00 | 0.00 | 21,075 |
| 23 Nov 2021 | 18.60 | 18.60 | 0.00 | 0.00 | 6,574 |
| 22 Nov 2021 | 18.60 | 18.60 | 0.00 | 0.00 | 0 |
| 19 Nov 2021 | 18.61 | 18.60 | -0.01 | -0.05 | 850 |
| 18 Nov 2021 | 18.64 | 18.61 | -0.03 | -0.16 | 12,596 |
| 17 Nov 2021 | 18.49 | 18.64 | 0.15 | 0.81 | 24,837 |
| 16 Nov 2021 | 18.34 | 18.49 | 0.15 | 0.82 | 5,825 |
| 15 Nov 2021 | 18.25 | 18.34 | 0.09 | 0.49 | 49,243 |
| 12 Nov 2021 | 18.25 | 18.25 | 0.00 | 0.00 | 2,850 |
| 11 Nov 2021 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 10 Nov 2021 | 18.31 | 18.25 | -0.06 | -0.33 | 7,786 |
| 09 Nov 2021 | 18.30 | 18.31 | 0.01 | 0.05 | 23,204 |
| 08 Nov 2021 | 18.34 | 18.30 | -0.04 | -0.22 | 15,469 |
| 05 Nov 2021 | 18.35 | 18.34 | -0.01 | -0.05 | 466 |
| 03 Nov 2021 | 18.31 | 18.35 | 0.04 | 0.22 | 65 |
| 02 Nov 2021 | 18.31 | 18.31 | 0.00 | 0.00 | 0 |
| 01 Nov 2021 | 18.31 | 18.31 | 0.00 | 0.00 | 0 |
| 29 Oct 2021 | 18.35 | 18.31 | -0.04 | -0.22 | 970 |
| 28 Oct 2021 | 18.03 | 18.35 | 0.32 | 1.77 | 54 |
| 27 Oct 2021 | 18.00 | 18.03 | 0.03 | 0.17 | 100 |
| 26 Oct 2021 | 17.57 | 18.00 | 0.43 | 2.45 | 620 |
| 25 Oct 2021 | 18.03 | 17.57 | -0.46 | -2.55 | 150 |
| 22 Oct 2021 | 18.04 | 18.03 | -0.01 | -0.06 | 9,688 |
| 21 Oct 2021 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 20 Oct 2021 | 18.50 | 18.04 | -0.46 | -2.49 | 35,012 |
| 19 Oct 2021 | 18.80 | 18.50 | -0.30 | -1.60 | 150 |
| 18 Oct 2021 | 18.27 | 18.80 | 0.53 | 2.90 | 10,000 |
| 15 Oct 2021 | 17.63 | 18.27 | 0.64 | 3.63 | 15,039 |
| 14 Oct 2021 | 17.50 | 17.63 | 0.13 | 0.74 | 100 |
| 13 Oct 2021 | 17.52 | 17.50 | -0.02 | -0.11 | 4,362 |
| 12 Oct 2021 | 17.54 | 17.52 | -0.02 | -0.11 | 16,621 |
| 11 Oct 2021 | 17.53 | 17.54 | 0.01 | 0.06 | 23,815 |
| 08 Oct 2021 | 17.42 | 17.53 | 0.11 | 0.63 | 85,708 |
| 07 Oct 2021 | 17.30 | 17.42 | 0.12 | 0.69 | 1,500 |
| 06 Oct 2021 | 17.00 | 17.30 | 0.30 | 1.76 | 25,060 |
| 05 Oct 2021 | 17.22 | 17.00 | -0.22 | -1.28 | 1,000 |
| 04 Oct 2021 | 17.22 | 17.22 | 0.00 | 0.00 | 2,000 |
| 01 Oct 2021 | 16.91 | 17.22 | 0.31 | 1.83 | 2,500 |
| 30 Sep 2021 | 16.96 | 16.91 | -0.05 | -0.29 | 8,126 |
| 29 Sep 2021 | 17.18 | 16.96 | -0.22 | -1.28 | 5,792 |
| 28 Sep 2021 | 17.22 | 17.18 | -0.04 | -0.23 | 5,071 |
| 27 Sep 2021 | 16.88 | 17.22 | 0.34 | 2.01 | 4,129 |
| 23 Sep 2021 | 17.01 | 16.88 | -0.13 | -0.76 | 6,506 |
| 22 Sep 2021 | 16.85 | 17.01 | 0.16 | 0.95 | 8,000 |
| 21 Sep 2021 | 16.71 | 16.85 | 0.14 | 0.84 | 3,411 |
| 20 Sep 2021 | 17.00 | 16.71 | -0.29 | -1.71 | 6,414 |
| 17 Sep 2021 | 17.05 | 17.00 | -0.05 | -0.29 | 3,313 |
| 16 Sep 2021 | 17.01 | 17.05 | 0.04 | 0.24 | 19,518 |
| 15 Sep 2021 | 16.49 | 17.01 | 0.52 | 3.15 | 28,861 |
| 14 Sep 2021 | 16.27 | 16.49 | 0.22 | 1.35 | 3,001 |
| 13 Sep 2021 | 16.49 | 16.27 | -0.22 | -1.33 | 4,591 |
| 10 Sep 2021 | 16.50 | 16.49 | -0.01 | -0.06 | 26,636 |
| 09 Sep 2021 | 16.90 | 16.50 | -0.40 | -2.37 | 6,087 |
| 08 Sep 2021 | 17.51 | 16.90 | -0.61 | -3.48 | 5,622 |
| 07 Sep 2021 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 06 Sep 2021 | 17.54 | 17.51 | -0.03 | -0.17 | 1,220 |
| 03 Sep 2021 | 17.53 | 17.54 | 0.01 | 0.06 | 1,050 |
| 02 Sep 2021 | 17.66 | 17.53 | -0.13 | -0.74 | 585 |
| 01 Sep 2021 | 17.72 | 17.66 | -0.06 | -0.34 | 5,979 |
| 30 Aug 2021 | 17.66 | 17.72 | 0.06 | 0.34 | 1,011 |
| 27 Aug 2021 | 17.73 | 17.66 | -0.07 | -0.39 | 7,536 |
| 26 Aug 2021 | 17.89 | 17.73 | -0.16 | -0.89 | 5,549 |
| 25 Aug 2021 | 17.74 | 17.89 | 0.15 | 0.85 | 5,671 |
| 24 Aug 2021 | 17.88 | 17.74 | -0.14 | -0.78 | 9,390 |
| 23 Aug 2021 | 17.88 | 17.88 | 0.00 | 0.00 | 0 |
| 20 Aug 2021 | 17.78 | 17.88 | 0.10 | 0.56 | 3,824 |
| 19 Aug 2021 | 17.65 | 17.78 | 0.13 | 0.74 | 1,875 |
| 18 Aug 2021 | 17.75 | 17.65 | -0.10 | -0.56 | 1,388 |
| 17 Aug 2021 | 17.70 | 17.75 | 0.05 | 0.28 | 210 |
| 16 Aug 2021 | 17.66 | 17.70 | 0.04 | 0.23 | 4,962 |
| 13 Aug 2021 | 17.77 | 17.66 | -0.11 | -0.62 | 1,274 |
| 12 Aug 2021 | 17.50 | 17.77 | 0.27 | 1.54 | 7,749 |
| 11 Aug 2021 | 17.54 | 17.50 | -0.04 | -0.23 | 60,900 |
| 10 Aug 2021 | 17.50 | 17.54 | 0.04 | 0.23 | 14,538 |
| 09 Aug 2021 | 17.54 | 17.50 | -0.04 | -0.23 | 11,656 |
| 06 Aug 2021 | 17.70 | 17.54 | -0.16 | -0.90 | 2,886 |
| 05 Aug 2021 | 17.75 | 17.70 | -0.05 | -0.28 | 115 |
| 04 Aug 2021 | 17.72 | 17.75 | 0.03 | 0.17 | 620 |
| 03 Aug 2021 | 17.52 | 17.72 | 0.20 | 1.14 | 5,577 |
| 30 Jul 2021 | 17.52 | 17.52 | 0.00 | 0.00 | 29,082 |
| 29 Jul 2021 | 17.56 | 17.52 | -0.04 | -0.23 | 3,000 |
| 28 Jul 2021 | 17.95 | 17.56 | -0.39 | -2.17 | 2,500 |
| 27 Jul 2021 | 17.95 | 17.95 | 0.00 | 0.00 | 0 |
| 26 Jul 2021 | 18.00 | 17.95 | -0.05 | -0.28 | 2,011 |
| 23 Jul 2021 | 18.05 | 18.00 | -0.05 | -0.28 | 4,031 |
| 22 Jul 2021 | 17.99 | 18.05 | 0.06 | 0.33 | 7,368 |
| 21 Jul 2021 | 18.14 | 17.99 | -0.15 | -0.83 | 7,107 |
| 20 Jul 2021 | 18.25 | 18.14 | -0.11 | -0.60 | 5,190 |
| 19 Jul 2021 | 18.30 | 18.25 | -0.05 | -0.27 | 2,653 |
| 16 Jul 2021 | 18.21 | 18.30 | 0.09 | 0.49 | 1,020 |
| 15 Jul 2021 | 18.21 | 18.21 | 0.00 | 0.00 | 550 |
| 14 Jul 2021 | 18.18 | 18.21 | 0.03 | 0.17 | 570 |
| 13 Jul 2021 | 18.21 | 18.18 | -0.03 | -0.16 | 6,042 |
| 12 Jul 2021 | 18.21 | 18.21 | 0.00 | 0.00 | 21,670 |
| 09 Jul 2021 | 18.20 | 18.21 | 0.01 | 0.05 | 620 |
| 08 Jul 2021 | 18.18 | 18.20 | 0.02 | 0.11 | 9,956 |
| 07 Jul 2021 | 18.06 | 18.18 | 0.12 | 0.66 | 9,245 |
| 06 Jul 2021 | 18.01 | 18.06 | 0.05 | 0.28 | 11,473 |
| 05 Jul 2021 | 18.01 | 18.01 | 0.00 | 0.00 | 2,111 |
| 02 Jul 2021 | 17.98 | 18.01 | 0.03 | 0.17 | 6,199 |
| 01 Jul 2021 | 17.50 | 17.98 | 0.48 | 2.74 | 15,792 |
| 30 Jun 2021 | 17.49 | 17.50 | 0.01 | 0.06 | 19,792 |
| 29 Jun 2021 | 17.52 | 17.49 | -0.03 | -0.17 | 9,787 |
| 28 Jun 2021 | 17.50 | 17.52 | 0.02 | 0.11 | 8,606 |
| 25 Jun 2021 | 18.17 | 17.50 | -0.67 | -3.69 | 21,033 |
| 24 Jun 2021 | 18.41 | 18.17 | -0.24 | -1.30 | 20,901 |
| 23 Jun 2021 | 18.50 | 18.41 | -0.09 | -0.49 | 11,400 |
| 22 Jun 2021 | 18.15 | 18.50 | 0.35 | 1.93 | 2,000 |
| 21 Jun 2021 | 18.06 | 18.15 | 0.09 | 0.50 | 3,598 |
| 18 Jun 2021 | 18.00 | 18.06 | 0.06 | 0.33 | 21,135 |
| 17 Jun 2021 | 18.02 | 18.00 | -0.02 | -0.11 | 18,461 |
| 16 Jun 2021 | 18.01 | 18.02 | 0.01 | 0.06 | 6,026 |
| 15 Jun 2021 | 17.95 | 18.01 | 0.06 | 0.33 | 22,652 |
| 14 Jun 2021 | 17.96 | 17.95 | -0.01 | -0.06 | 19,085 |
| 11 Jun 2021 | 17.74 | 17.96 | 0.22 | 1.24 | 31,159 |
| 10 Jun 2021 | 17.50 | 17.74 | 0.24 | 1.37 | 55,823 |
| 09 Jun 2021 | 17.37 | 17.50 | 0.13 | 0.75 | 53,105 |
| 08 Jun 2021 | 17.48 | 17.37 | -0.11 | -0.63 | 28,143 |
| 07 Jun 2021 | 17.37 | 17.48 | 0.11 | 0.63 | 2,066 |
| 04 Jun 2021 | 17.49 | 17.37 | -0.12 | -0.69 | 3,320 |
| 02 Jun 2021 | 17.53 | 17.49 | -0.04 | -0.23 | 6,105 |
| 01 Jun 2021 | 18.50 | 17.53 | -0.97 | -5.24 | 26,322 |
| 28 May 2021 | 17.06 | 18.50 | 1.44 | 8.44 | 300 |
| 27 May 2021 | 17.29 | 17.06 | -0.23 | -1.33 | 3,005 |
| 26 May 2021 | 16.34 | 17.29 | 0.95 | 5.81 | 91,271 |
| 25 May 2021 | 16.13 | 16.34 | 0.21 | 1.30 | 81,953 |
| 24 May 2021 | 15.54 | 16.13 | 0.59 | 3.80 | 20,607 |
| 21 May 2021 | 14.73 | 15.54 | 0.81 | 5.50 | 23,421 |
| 20 May 2021 | 14.86 | 14.73 | -0.13 | -0.87 | 43,921 |
| 19 May 2021 | 15.00 | 14.86 | -0.14 | -0.93 | 3,221 |
| 18 May 2021 | 14.88 | 15.00 | 0.12 | 0.81 | 2,460 |
| 17 May 2021 | 14.47 | 14.88 | 0.41 | 2.83 | 50,545 |
| 14 May 2021 | 13.80 | 14.47 | 0.67 | 4.86 | 178,353 |
| 12 May 2021 | 13.80 | 13.80 | 0.00 | 0.00 | 160 |
| 11 May 2021 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 10 May 2021 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 07 May 2021 | 13.30 | 13.80 | 0.50 | 3.76 | 27,236 |
| 06 May 2021 | 13.17 | 13.30 | 0.13 | 0.99 | 48,260 |
| 05 May 2021 | 13.48 | 13.17 | -0.31 | -2.30 | 21,273 |
| 04 May 2021 | 13.47 | 13.48 | 0.01 | 0.07 | 5,027 |
| 03 May 2021 | 13.28 | 13.47 | 0.19 | 1.43 | 9,023 |
| 30 Apr 2021 | 13.42 | 13.28 | -0.14 | -1.04 | 49,947 |
| 29 Apr 2021 | 13.17 | 13.42 | 0.25 | 1.90 | 15,716 |
| 28 Apr 2021 | 13.42 | 13.17 | -0.25 | -1.86 | 24,295 |
| 27 Apr 2021 | 13.50 | 13.42 | -0.08 | -0.59 | 11,323 |
| 26 Apr 2021 | 13.86 | 13.50 | -0.36 | -2.60 | 17,186 |
| 23 Apr 2021 | 14.00 | 13.86 | -0.14 | -1.00 | 11,067 |
| 22 Apr 2021 | 14.01 | 14.00 | -0.01 | -0.07 | 2,679 |
| 21 Apr 2021 | 14.42 | 14.01 | -0.41 | -2.84 | 19,821 |
| 20 Apr 2021 | 14.50 | 14.42 | -0.08 | -0.55 | 7,286 |
| 19 Apr 2021 | 14.66 | 14.50 | -0.16 | -1.09 | 4,440 |
| 16 Apr 2021 | 14.72 | 14.66 | -0.06 | -0.41 | 10,186 |
| 15 Apr 2021 | 14.77 | 14.72 | -0.05 | -0.34 | 8,068 |
| 14 Apr 2021 | 14.64 | 14.77 | 0.13 | 0.89 | 6,842 |
| 13 Apr 2021 | 14.79 | 14.64 | -0.15 | -1.01 | 1,920 |
| 12 Apr 2021 | 14.75 | 14.79 | 0.04 | 0.27 | 1,078 |
| 09 Apr 2021 | 14.83 | 14.75 | -0.08 | -0.54 | 13,250 |
| 08 Apr 2021 | 14.83 | 14.83 | 0.00 | 0.00 | 0 |
| 07 Apr 2021 | 14.75 | 14.83 | 0.08 | 0.54 | 17,227 |
| 06 Apr 2021 | 14.75 | 14.75 | 0.00 | 0.00 | 4,770 |
| 01 Apr 2021 | 14.88 | 14.75 | -0.13 | -0.87 | 6,987 |
| 31 Mar 2021 | 14.78 | 14.88 | 0.10 | 0.68 | 21,188 |
| 29 Mar 2021 | 14.99 | 14.78 | -0.21 | -1.40 | 5,052 |
| 26 Mar 2021 | 14.95 | 14.99 | 0.04 | 0.27 | 6,685 |
| 25 Mar 2021 | 15.00 | 14.95 | -0.05 | -0.33 | 3,952 |
| 24 Mar 2021 | 14.99 | 15.00 | 0.01 | 0.07 | 42,430 |
| 23 Mar 2021 | 15.01 | 14.99 | -0.02 | -0.13 | 3,400 |
| 22 Mar 2021 | 15.10 | 15.01 | -0.09 | -0.60 | 6,157 |
| 19 Mar 2021 | 15.00 | 15.10 | 0.10 | 0.67 | 1,000 |
| 18 Mar 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 4,671 |
| 17 Mar 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 5,359 |
| 16 Mar 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 4,629 |
| 15 Mar 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 12,594 |
| 12 Mar 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 21,231 |
| 11 Mar 2021 | 15.01 | 15.00 | -0.01 | -0.07 | 1,894 |
| 10 Mar 2021 | 15.01 | 15.01 | 0.00 | 0.00 | 7,680 |
| 09 Mar 2021 | 15.10 | 15.01 | -0.09 | -0.60 | 3,887 |
| 08 Mar 2021 | 15.02 | 15.10 | 0.08 | 0.53 | 360 |
| 05 Mar 2021 | 15.01 | 15.02 | 0.01 | 0.07 | 3,109 |
| 04 Mar 2021 | 15.01 | 15.01 | 0.00 | 0.00 | 58,609 |
| 03 Mar 2021 | 15.07 | 15.01 | -0.06 | -0.40 | 169 |
| 02 Mar 2021 | 15.41 | 15.07 | -0.34 | -2.21 | 22,627 |
| 01 Mar 2021 | 15.22 | 15.41 | 0.19 | 1.25 | 3,827 |
| 26 Feb 2021 | 15.00 | 15.22 | 0.22 | 1.47 | 44,085 |
| 25 Feb 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 31,225 |
| 24 Feb 2021 | 15.00 | 15.00 | 0.00 | 0.00 | 1,005 |
| 23 Feb 2021 | 15.10 | 15.00 | -0.10 | -0.66 | 2,000 |
| 22 Feb 2021 | 15.17 | 15.10 | -0.07 | -0.46 | 901 |
| 19 Feb 2021 | 15.51 | 15.17 | -0.34 | -2.19 | 7,032 |
| 18 Feb 2021 | 15.54 | 15.51 | -0.03 | -0.19 | 1,072 |
| 17 Feb 2021 | 15.53 | 15.54 | 0.01 | 0.06 | 3,286 |
| 16 Feb 2021 | 15.52 | 15.53 | 0.01 | 0.06 | 2,400 |
| 15 Feb 2021 | 15.48 | 15.52 | 0.04 | 0.26 | 6,674 |
| 12 Feb 2021 | 15.41 | 15.48 | 0.07 | 0.45 | 12,533 |
| 11 Feb 2021 | 15.30 | 15.41 | 0.11 | 0.72 | 3,744 |
| 10 Feb 2021 | 15.47 | 15.30 | -0.17 | -1.10 | 4,686 |
| 09 Feb 2021 | 15.20 | 15.47 | 0.27 | 1.78 | 3,674 |
| 08 Feb 2021 | 15.20 | 15.20 | 0.00 | 0.00 | 0 |
| 05 Feb 2021 | 15.58 | 15.20 | -0.38 | -2.44 | 7,639 |
| 04 Feb 2021 | 15.94 | 15.58 | -0.36 | -2.26 | 8,459 |
| 03 Feb 2021 | 15.46 | 15.94 | 0.48 | 3.10 | 30 |
| 02 Feb 2021 | 15.79 | 15.46 | -0.33 | -2.09 | 25,846 |
| 01 Feb 2021 | 15.40 | 15.79 | 0.39 | 2.53 | 5,138 |
| 29 Jan 2021 | 15.34 | 15.40 | 0.06 | 0.39 | 2,976 |
| 28 Jan 2021 | 15.30 | 15.34 | 0.04 | 0.26 | 8,325 |
| 27 Jan 2021 | 15.40 | 15.30 | -0.10 | -0.65 | 1,267 |
| 26 Jan 2021 | 15.99 | 15.40 | -0.59 | -3.69 | 24,027 |
| 25 Jan 2021 | 15.40 | 15.99 | 0.59 | 3.83 | 983 |
| 22 Jan 2021 | 15.42 | 15.40 | -0.02 | -0.13 | 100 |
| 21 Jan 2021 | 15.49 | 15.42 | -0.07 | -0.45 | 7,689 |
| 20 Jan 2021 | 15.84 | 15.49 | -0.35 | -2.21 | 6,650 |
| 19 Jan 2021 | 15.84 | 15.84 | 0.00 | 0.00 | 0 |
| 18 Jan 2021 | 15.84 | 15.84 | 0.00 | 0.00 | 0 |
| 15 Jan 2021 | 15.89 | 15.84 | -0.05 | -0.31 | 304 |
| 14 Jan 2021 | 16.04 | 15.89 | -0.15 | -0.94 | 10,002 |
| 13 Jan 2021 | 16.20 | 16.04 | -0.16 | -0.99 | 7,002 |
| 12 Jan 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 11 Jan 2021 | 15.92 | 16.20 | 0.28 | 1.76 | 7,227 |
| 08 Jan 2021 | 17.00 | 15.92 | -1.08 | -6.35 | 6,177 |
| 07 Jan 2021 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2021 | 16.95 | 17.00 | 0.05 | 0.29 | 117 |
| 05 Jan 2021 | 16.74 | 16.95 | 0.21 | 1.25 | 11,902 |
| 04 Jan 2021 | 17.00 | 16.74 | -0.26 | -1.53 | 13,402 |
| 31 Dec 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2020 | 16.84 | 17.00 | 0.16 | 0.95 | 34,300 |
| 24 Dec 2020 | 16.69 | 16.84 | 0.15 | 0.90 | 22,207 |
| 23 Dec 2020 | 16.62 | 16.69 | 0.07 | 0.42 | 16,441 |
| 22 Dec 2020 | 16.48 | 16.62 | 0.14 | 0.85 | 35,411 |
| 21 Dec 2020 | 16.08 | 16.48 | 0.40 | 2.49 | 26,990 |
| 18 Dec 2020 | 16.27 | 16.08 | -0.19 | -1.17 | 21,461 |
| 17 Dec 2020 | 14.61 | 16.27 | 1.66 | 11.36 | 11,550 |
| 16 Dec 2020 | 14.63 | 14.61 | -0.02 | -0.14 | 750 |
| 15 Dec 2020 | 14.60 | 14.63 | 0.03 | 0.21 | 16,679 |
| 14 Dec 2020 | 16.04 | 14.60 | -1.44 | -8.98 | 6,721 |
| 11 Dec 2020 | 15.88 | 16.04 | 0.16 | 1.01 | 11,502 |
| 10 Dec 2020 | 14.61 | 15.88 | 1.27 | 8.69 | 23,445 |
| 09 Dec 2020 | 14.33 | 14.61 | 0.28 | 1.95 | 47,626 |
| 08 Dec 2020 | 14.46 | 14.33 | -0.13 | -0.90 | 22,948 |
| 07 Dec 2020 | 14.50 | 14.46 | -0.04 | -0.28 | 16,747 |
| 04 Dec 2020 | 14.96 | 14.50 | -0.46 | -3.07 | 13,904 |
| 03 Dec 2020 | 14.96 | 14.96 | 0.00 | 0.00 | 0 |
| 02 Dec 2020 | 14.25 | 14.96 | 0.71 | 4.98 | 53,095 |
| 01 Dec 2020 | 15.04 | 14.25 | -0.79 | -5.25 | 476 |
| 30 Nov 2020 | 14.49 | 15.04 | 0.55 | 3.80 | 77,461 |
| 27 Nov 2020 | 14.53 | 14.49 | -0.04 | -0.28 | 14,252 |
| 26 Nov 2020 | 14.60 | 14.53 | -0.07 | -0.48 | 10,145 |
| 25 Nov 2020 | 14.56 | 14.60 | 0.04 | 0.27 | 2,355 |
| 24 Nov 2020 | 14.70 | 14.56 | -0.14 | -0.95 | 3,310 |
| 23 Nov 2020 | 14.72 | 14.70 | -0.02 | -0.14 | 10,537 |
| 20 Nov 2020 | 14.64 | 14.72 | 0.08 | 0.55 | 8,227 |
| 19 Nov 2020 | 14.60 | 14.64 | 0.04 | 0.27 | 7,354 |
| 18 Nov 2020 | 14.65 | 14.60 | -0.05 | -0.34 | 3,445 |
| 17 Nov 2020 | 14.79 | 14.65 | -0.14 | -0.95 | 1,136 |
| 16 Nov 2020 | 14.85 | 14.79 | -0.06 | -0.40 | 15,751 |
| 13 Nov 2020 | 14.69 | 14.85 | 0.16 | 1.09 | 9,804 |
| 12 Nov 2020 | 14.61 | 14.69 | 0.08 | 0.55 | 8,001 |
| 11 Nov 2020 | 14.74 | 14.61 | -0.13 | -0.88 | 2,872 |
| 10 Nov 2020 | 14.97 | 14.74 | -0.23 | -1.54 | 7,326 |
| 09 Nov 2020 | 14.97 | 14.97 | 0.00 | 0.00 | 0 |
| 06 Nov 2020 | 15.00 | 14.97 | -0.03 | -0.20 | 7,423 |
| 05 Nov 2020 | 14.86 | 15.00 | 0.14 | 0.94 | 250 |
| 04 Nov 2020 | 14.95 | 14.86 | -0.09 | -0.60 | 8,590 |
| 03 Nov 2020 | 15.00 | 14.95 | -0.05 | -0.33 | 6,933 |
| 02 Nov 2020 | 14.99 | 15.00 | 0.01 | 0.07 | 82 |
| 30 Oct 2020 | 14.95 | 14.99 | 0.04 | 0.27 | 26,250 |
| 29 Oct 2020 | 14.79 | 14.95 | 0.16 | 1.08 | 650 |
| 28 Oct 2020 | 14.75 | 14.79 | 0.04 | 0.27 | 5,057 |
| 27 Oct 2020 | 14.85 | 14.75 | -0.10 | -0.67 | 8,533 |
| 26 Oct 2020 | 14.83 | 14.85 | 0.02 | 0.13 | 8,134 |
| 23 Oct 2020 | 14.83 | 14.83 | 0.00 | 0.00 | 0 |
| 22 Oct 2020 | 14.99 | 14.83 | -0.16 | -1.07 | 18,195 |
| 21 Oct 2020 | 14.95 | 14.99 | 0.04 | 0.27 | 41,771 |
| 20 Oct 2020 | 14.81 | 14.95 | 0.14 | 0.95 | 2,150 |
| 19 Oct 2020 | 14.98 | 14.81 | -0.17 | -1.13 | 7,353 |
| 16 Oct 2020 | 14.99 | 14.98 | -0.01 | -0.07 | 2,173 |
| 15 Oct 2020 | 14.96 | 14.99 | 0.03 | 0.20 | 13,131 |
| 14 Oct 2020 | 14.95 | 14.96 | 0.01 | 0.07 | 700 |
| 13 Oct 2020 | 14.81 | 14.95 | 0.14 | 0.95 | 5,393 |
| 12 Oct 2020 | 14.81 | 14.81 | 0.00 | 0.00 | 2,000 |
| 09 Oct 2020 | 14.97 | 14.81 | -0.16 | -1.07 | 93 |
| 08 Oct 2020 | 15.00 | 14.97 | -0.03 | -0.20 | 26,931 |
| 07 Oct 2020 | 15.01 | 15.00 | -0.01 | -0.07 | 44,367 |
| 06 Oct 2020 | 15.07 | 15.01 | -0.06 | -0.40 | 8,500 |
| 05 Oct 2020 | 15.49 | 15.07 | -0.42 | -2.71 | 49,697 |
| 02 Oct 2020 | 15.51 | 15.49 | -0.02 | -0.13 | 10,005 |
| 01 Oct 2020 | 15.87 | 15.51 | -0.36 | -2.27 | 11,332 |
| 30 Sep 2020 | 15.91 | 15.87 | -0.04 | -0.25 | 1,230 |
| 29 Sep 2020 | 15.95 | 15.91 | -0.04 | -0.25 | 3,309 |
| 28 Sep 2020 | 15.97 | 15.95 | -0.02 | -0.13 | 3,629 |
| 25 Sep 2020 | 16.07 | 15.97 | -0.10 | -0.62 | 49,574 |
| 23 Sep 2020 | 16.03 | 16.07 | 0.04 | 0.25 | 1,996 |
| 22 Sep 2020 | 16.01 | 16.03 | 0.02 | 0.12 | 200 |
| 21 Sep 2020 | 16.03 | 16.01 | -0.02 | -0.12 | 16,211 |
| 18 Sep 2020 | 16.14 | 16.03 | -0.11 | -0.68 | 600 |
| 17 Sep 2020 | 16.16 | 16.14 | -0.02 | -0.12 | 6,464 |
| 16 Sep 2020 | 16.16 | 16.16 | 0.00 | 0.00 | 26,095 |
| 15 Sep 2020 | 16.16 | 16.16 | 0.00 | 0.00 | 13,613 |
| 14 Sep 2020 | 16.14 | 16.16 | 0.02 | 0.12 | 4,437 |
| 11 Sep 2020 | 16.17 | 16.14 | -0.03 | -0.19 | 14,302 |
| 10 Sep 2020 | 16.20 | 16.17 | -0.03 | -0.19 | 1,826 |
| 09 Sep 2020 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 08 Sep 2020 | 16.47 | 16.20 | -0.27 | -1.64 | 13,294 |
| 07 Sep 2020 | 16.47 | 16.47 | 0.00 | 0.00 | 0 |
| 04 Sep 2020 | 16.54 | 16.47 | -0.07 | -0.42 | 2,200 |
| 03 Sep 2020 | 16.76 | 16.54 | -0.22 | -1.31 | 13,708 |
| 02 Sep 2020 | 16.76 | 16.76 | 0.00 | 0.00 | 0 |
| 01 Sep 2020 | 16.51 | 16.76 | 0.25 | 1.51 | 75,039 |
| 28 Aug 2020 | 17.00 | 16.51 | -0.49 | -2.88 | 8,970 |
| 27 Aug 2020 | 16.98 | 17.00 | 0.02 | 0.12 | 7,533 |
| 26 Aug 2020 | 16.99 | 16.98 | -0.01 | -0.06 | 10,177 |
| 25 Aug 2020 | 17.56 | 16.99 | -0.57 | -3.25 | 5,216 |
| 24 Aug 2020 | 17.56 | 17.56 | 0.00 | 0.00 | 0 |
| 21 Aug 2020 | 16.99 | 17.56 | 0.57 | 3.35 | 73,702 |
| 20 Aug 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 305 |
| 19 Aug 2020 | 17.00 | 16.99 | -0.01 | -0.06 | 777 |
| 18 Aug 2020 | 17.03 | 17.00 | -0.03 | -0.18 | 4,121 |
| 17 Aug 2020 | 17.03 | 17.03 | 0.00 | 0.00 | 0 |
| 14 Aug 2020 | 17.50 | 17.03 | -0.47 | -2.69 | 30,410 |
| 13 Aug 2020 | 17.31 | 17.50 | 0.19 | 1.10 | 1,183 |
| 12 Aug 2020 | 17.50 | 17.31 | -0.19 | -1.09 | 13,573 |
| 11 Aug 2020 | 17.32 | 17.50 | 0.18 | 1.04 | 145 |
| 10 Aug 2020 | 17.25 | 17.32 | 0.07 | 0.41 | 2,761 |
| 07 Aug 2020 | 17.25 | 17.25 | 0.00 | 0.00 | 300 |
| 06 Aug 2020 | 17.02 | 17.25 | 0.23 | 1.35 | 46 |
| 05 Aug 2020 | 17.02 | 17.02 | 0.00 | 0.00 | 129 |
| 04 Aug 2020 | 17.02 | 17.02 | 0.00 | 0.00 | 5,052 |
| 03 Aug 2020 | 17.02 | 17.02 | 0.00 | 0.00 | 0 |
| 31 Jul 2020 | 17.03 | 17.02 | -0.01 | -0.06 | 2,400 |
| 30 Jul 2020 | 17.15 | 17.03 | -0.12 | -0.70 | 1,457 |
| 29 Jul 2020 | 17.25 | 17.15 | -0.10 | -0.58 | 10,383 |
| 28 Jul 2020 | 17.00 | 17.25 | 0.25 | 1.47 | 3,450 |
| 27 Jul 2020 | 16.98 | 17.00 | 0.02 | 0.12 | 2,771 |
| 24 Jul 2020 | 17.00 | 16.98 | -0.02 | -0.12 | 11,062 |
| 23 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 40,903 |
| 22 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2020 | 16.86 | 17.00 | 0.14 | 0.83 | 2,097 |
| 20 Jul 2020 | 16.85 | 16.86 | 0.01 | 0.06 | 75 |
| 17 Jul 2020 | 16.85 | 16.85 | 0.00 | 0.00 | 753 |
| 16 Jul 2020 | 16.85 | 16.85 | 0.00 | 0.00 | 0 |
| 15 Jul 2020 | 16.55 | 16.85 | 0.30 | 1.81 | 1,829 |
| 14 Jul 2020 | 17.30 | 16.55 | -0.75 | -4.34 | 8,803 |
| 13 Jul 2020 | 17.00 | 17.30 | 0.30 | 1.76 | 9,477 |
| 10 Jul 2020 | 16.80 | 17.00 | 0.20 | 1.19 | 100 |
| 09 Jul 2020 | 16.81 | 16.80 | -0.01 | -0.06 | 5,558 |
| 08 Jul 2020 | 16.82 | 16.81 | -0.01 | -0.06 | 5,893 |
| 07 Jul 2020 | 16.82 | 16.82 | 0.00 | 0.00 | 0 |
| 06 Jul 2020 | 17.42 | 16.82 | -0.60 | -3.44 | 16,193 |
| 03 Jul 2020 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 02 Jul 2020 | 17.45 | 17.42 | -0.03 | -0.17 | 3,190 |
| 01 Jul 2020 | 17.50 | 17.45 | -0.05 | -0.29 | 600 |
| 30 Jun 2020 | 17.50 | 17.50 | 0.00 | 0.00 | 42 |
| 29 Jun 2020 | 17.98 | 17.50 | -0.48 | -2.67 | 1,769 |
| 26 Jun 2020 | 18.00 | 17.98 | -0.02 | -0.11 | 2,025 |
| 25 Jun 2020 | 18.00 | 18.00 | 0.00 | 0.00 | 597 |
| 24 Jun 2020 | 18.01 | 18.00 | -0.01 | -0.06 | 398 |
| 23 Jun 2020 | 18.01 | 18.01 | 0.00 | 0.00 | 2,560 |
| 22 Jun 2020 | 18.98 | 18.01 | -0.97 | -5.11 | 4,623 |
| 18 Jun 2020 | 18.98 | 18.98 | 0.00 | 0.00 | 103 |
| 17 Jun 2020 | 18.98 | 18.98 | 0.00 | 0.00 | 41 |
| 16 Jun 2020 | 18.99 | 18.98 | -0.01 | -0.05 | 815 |
| 15 Jun 2020 | 19.12 | 18.99 | -0.13 | -0.68 | 650 |
| 12 Jun 2020 | 19.00 | 19.12 | 0.12 | 0.63 | 4,135 |
| 10 Jun 2020 | 19.82 | 19.00 | -0.82 | -4.14 | 10,463 |
| 09 Jun 2020 | 18.89 | 19.82 | 0.93 | 4.92 | 20,887 |
| 08 Jun 2020 | 17.10 | 18.89 | 1.79 | 10.47 | 11,795 |
| 05 Jun 2020 | 16.64 | 17.10 | 0.46 | 2.76 | 84,427 |
| 04 Jun 2020 | 16.50 | 16.64 | 0.14 | 0.85 | 8,117 |
| 03 Jun 2020 | 16.28 | 16.50 | 0.22 | 1.35 | 24,962 |
| 02 Jun 2020 | 16.25 | 16.28 | 0.03 | 0.18 | 5,976 |
| 01 Jun 2020 | 16.15 | 16.25 | 0.10 | 0.62 | 14,350 |
| 29 May 2020 | 16.02 | 16.15 | 0.13 | 0.81 | 6,082 |
| 28 May 2020 | 16.00 | 16.02 | 0.02 | 0.12 | 4,147 |
| 27 May 2020 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 26 May 2020 | 16.01 | 16.00 | -0.01 | -0.06 | 1,000 |
| 22 May 2020 | 16.00 | 16.01 | 0.01 | 0.06 | 1,800 |
| 21 May 2020 | 16.13 | 16.00 | -0.13 | -0.81 | 13,600 |
| 20 May 2020 | 16.08 | 16.13 | 0.05 | 0.31 | 355 |
| 19 May 2020 | 16.28 | 16.08 | -0.20 | -1.23 | 11,945 |
| 18 May 2020 | 16.56 | 16.28 | -0.28 | -1.69 | 8,896 |
| 15 May 2020 | 16.55 | 16.56 | 0.01 | 0.06 | 835 |
| 14 May 2020 | 16.75 | 16.55 | -0.20 | -1.19 | 5,383 |
| 13 May 2020 | 16.88 | 16.75 | -0.13 | -0.77 | 8,907 |
| 12 May 2020 | 16.81 | 16.88 | 0.07 | 0.42 | 1,540 |
| 11 May 2020 | 16.88 | 16.81 | -0.07 | -0.41 | 25,030 |
| 08 May 2020 | 16.88 | 16.88 | 0.00 | 0.00 | 7,855 |
| 07 May 2020 | 16.88 | 16.88 | 0.00 | 0.00 | 15,784 |
| 06 May 2020 | 16.88 | 16.88 | 0.00 | 0.00 | 1,940 |
| 05 May 2020 | 16.88 | 16.88 | 0.00 | 0.00 | 17,618 |
| 04 May 2020 | 16.96 | 16.88 | -0.08 | -0.47 | 4,900 |
| 01 May 2020 | 16.89 | 16.96 | 0.07 | 0.41 | 1,417 |
| 30 Apr 2020 | 16.90 | 16.89 | -0.01 | -0.06 | 6,359 |
| 29 Apr 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 583 |
| 28 Apr 2020 | 16.87 | 16.90 | 0.03 | 0.18 | 5,289 |
| 27 Apr 2020 | 16.99 | 16.87 | -0.12 | -0.71 | 3,115 |
| 24 Apr 2020 | 16.51 | 16.99 | 0.48 | 2.91 | 875 |
| 23 Apr 2020 | 16.51 | 16.51 | 0.00 | 0.00 | 0 |
| 22 Apr 2020 | 16.95 | 16.51 | -0.44 | -2.60 | 15,195 |
| 21 Apr 2020 | 17.01 | 16.95 | -0.06 | -0.35 | 1,473 |
| 20 Apr 2020 | 17.10 | 17.01 | -0.09 | -0.53 | 5,716 |
| 17 Apr 2020 | 17.10 | 17.10 | 0.00 | 0.00 | 943 |
| 16 Apr 2020 | 17.03 | 17.10 | 0.07 | 0.41 | 57 |
| 15 Apr 2020 | 19.02 | 17.03 | -1.99 | -10.46 | 10,638 |
| 14 Apr 2020 | 18.51 | 19.02 | 0.51 | 2.76 | 39,090 |
| 09 Apr 2020 | 18.51 | 18.51 | 0.00 | 0.00 | 110 |
| 08 Apr 2020 | 18.54 | 18.51 | -0.03 | -0.16 | 3,000 |
| 07 Apr 2020 | 18.77 | 18.54 | -0.23 | -1.23 | 12,315 |
| 06 Apr 2020 | 19.07 | 18.77 | -0.30 | -1.57 | 4,765 |
| 03 Apr 2020 | 18.92 | 19.07 | 0.15 | 0.79 | 839 |
| 02 Apr 2020 | 19.00 | 18.92 | -0.08 | -0.42 | 27,043 |
| 01 Apr 2020 | 19.95 | 19.00 | -0.95 | -4.76 | 5,000 |
| 31 Mar 2020 | 18.56 | 19.95 | 1.39 | 7.49 | 92,282 |
| 27 Mar 2020 | 18.42 | 18.56 | 0.14 | 0.76 | 47,308 |
| 26 Mar 2020 | 17.04 | 18.42 | 1.38 | 8.10 | 42,085 |
| 25 Mar 2020 | 16.91 | 17.04 | 0.13 | 0.77 | 2,750 |
| 24 Mar 2020 | 15.49 | 16.91 | 1.42 | 9.17 | 21,658 |
| 23 Mar 2020 | 14.71 | 15.49 | 0.78 | 5.30 | 131,234 |
| 20 Mar 2020 | 14.80 | 14.71 | -0.09 | -0.61 | 23,403 |
| 19 Mar 2020 | 15.09 | 14.80 | -0.29 | -1.92 | 28,661 |
| 18 Mar 2020 | 16.21 | 15.09 | -1.12 | -6.91 | 37,584 |
| 17 Mar 2020 | 16.29 | 16.21 | -0.08 | -0.49 | 16,736 |
| 16 Mar 2020 | 16.65 | 16.29 | -0.36 | -2.16 | 26,203 |
| 13 Mar 2020 | 17.28 | 16.65 | -0.63 | -3.65 | 20,993 |
| 12 Mar 2020 | 18.60 | 17.28 | -1.32 | -7.10 | 7,950 |
| 11 Mar 2020 | 19.26 | 18.60 | -0.66 | -3.43 | 15,225 |
| 10 Mar 2020 | 19.96 | 19.26 | -0.70 | -3.51 | 8,654 |
| 09 Mar 2020 | 20.00 | 19.96 | -0.04 | -0.20 | 2,498 |
| 06 Mar 2020 | 20.16 | 20.00 | -0.16 | -0.79 | 105,933 |
| 05 Mar 2020 | 20.25 | 20.16 | -0.09 | -0.44 | 11,677 |
| 04 Mar 2020 | 20.28 | 20.25 | -0.03 | -0.15 | 38,051 |
| 03 Mar 2020 | 20.51 | 20.28 | -0.23 | -1.12 | 11,130 |
| 02 Mar 2020 | 20.76 | 20.51 | -0.25 | -1.20 | 2,303 |
| 28 Feb 2020 | 20.75 | 20.76 | 0.01 | 0.05 | 4,638 |
| 27 Feb 2020 | 20.79 | 20.75 | -0.04 | -0.19 | 3,106 |
| 26 Feb 2020 | 20.80 | 20.79 | -0.01 | -0.05 | 6,100 |
| 21 Feb 2020 | 20.80 | 20.80 | 0.00 | 0.00 | 1,873 |
| 20 Feb 2020 | 20.88 | 20.80 | -0.08 | -0.38 | 55,060 |
| 19 Feb 2020 | 20.90 | 20.88 | -0.02 | -0.10 | 11,955 |
| 18 Feb 2020 | 20.86 | 20.90 | 0.04 | 0.19 | 93,042 |
| 17 Feb 2020 | 20.89 | 20.86 | -0.03 | -0.14 | 17,706 |
| 14 Feb 2020 | 21.05 | 20.89 | -0.16 | -0.76 | 3,980 |
| 13 Feb 2020 | 21.00 | 21.05 | 0.05 | 0.24 | 39,715 |
| 12 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 31,746 |
| 11 Feb 2020 | 20.75 | 21.00 | 0.25 | 1.20 | 60,015 |
| 10 Feb 2020 | 20.43 | 20.75 | 0.32 | 1.57 | 33,634 |
| 07 Feb 2020 | 20.31 | 20.43 | 0.12 | 0.59 | 36,818 |
| 06 Feb 2020 | 20.47 | 20.31 | -0.16 | -0.78 | 12,474 |
| 05 Feb 2020 | 20.74 | 20.47 | -0.27 | -1.30 | 13,915 |
| 04 Feb 2020 | 20.80 | 20.74 | -0.06 | -0.29 | 4,898 |
| 03 Feb 2020 | 20.82 | 20.80 | -0.02 | -0.10 | 31,407 |
| 31 Jan 2020 | 20.88 | 20.82 | -0.06 | -0.29 | 26,835 |
| 30 Jan 2020 | 20.95 | 20.88 | -0.07 | -0.33 | 4,372 |
| 29 Jan 2020 | 20.90 | 20.95 | 0.05 | 0.24 | 6,977 |
| 28 Jan 2020 | 20.99 | 20.90 | -0.09 | -0.43 | 67,550 |
| 27 Jan 2020 | 21.17 | 20.99 | -0.18 | -0.85 | 93,576 |
| 24 Jan 2020 | 22.05 | 21.17 | -0.88 | -3.99 | 16,246 |
| 23 Jan 2020 | 22.21 | 22.05 | -0.16 | -0.72 | 9,766 |
| 22 Jan 2020 | 23.39 | 22.21 | -1.18 | -5.04 | 10,611 |
| 21 Jan 2020 | 23.40 | 23.39 | -0.01 | -0.04 | 1,318 |
| 20 Jan 2020 | 23.46 | 23.40 | -0.06 | -0.26 | 189 |
| 17 Jan 2020 | 22.94 | 23.46 | 0.52 | 2.27 | 5,804 |
| 16 Jan 2020 | 23.50 | 22.94 | -0.56 | -2.38 | 10,184 |
| 15 Jan 2020 | 23.59 | 23.50 | -0.09 | -0.38 | 14,221 |
| 14 Jan 2020 | 23.61 | 23.59 | -0.02 | -0.08 | 138,003 |
| 13 Jan 2020 | 23.61 | 23.61 | 0.00 | 0.00 | 22,800 |
| 10 Jan 2020 | 23.61 | 23.61 | 0.00 | 0.00 | 408,230 |
| 09 Jan 2020 | 23.61 | 23.61 | 0.00 | 0.00 | 2,225 |
| 08 Jan 2020 | 23.72 | 23.61 | -0.11 | -0.46 | 10,000 |
| 07 Jan 2020 | 23.70 | 23.72 | 0.02 | 0.08 | 7,565 |
| 06 Jan 2020 | 23.66 | 23.70 | 0.04 | 0.17 | 1,614 |
| 03 Jan 2020 | 24.00 | 23.66 | -0.34 | -1.42 | 2,096 |
| 02 Jan 2020 | 23.96 | 24.00 | 0.04 | 0.17 | 4,304 |
| 31 Dec 2019 | 23.02 | 23.96 | 0.94 | 4.08 | 18,298 |
| 30 Dec 2019 | 23.00 | 23.02 | 0.02 | 0.09 | 5,323 |
| 27 Dec 2019 | 22.00 | 23.00 | 1.00 | 4.55 | 14,811 |
| 24 Dec 2019 | 22.46 | 22.00 | -0.46 | -2.05 | 8,708 |
| 23 Dec 2019 | 22.32 | 22.46 | 0.14 | 0.63 | 128,032 |
| 20 Dec 2019 | 21.99 | 22.32 | 0.33 | 1.50 | 4,132 |
| 19 Dec 2019 | 21.99 | 21.99 | 0.00 | 0.00 | 0 |
| 18 Dec 2019 | 22.00 | 21.99 | -0.01 | -0.05 | 24,646 |
| 17 Dec 2019 | 21.50 | 22.00 | 0.50 | 2.33 | 39,849 |
| 16 Dec 2019 | 21.50 | 21.50 | 0.00 | 0.00 | 5,000 |
| 13 Dec 2019 | 21.50 | 21.50 | 0.00 | 0.00 | 37,823 |
| 12 Dec 2019 | 21.41 | 21.50 | 0.09 | 0.42 | 1,700 |
| 11 Dec 2019 | 21.16 | 21.41 | 0.25 | 1.18 | 6,196 |
| 10 Dec 2019 | 21.12 | 21.16 | 0.04 | 0.19 | 12,035 |
| 09 Dec 2019 | 21.15 | 21.12 | -0.03 | -0.14 | 24,453 |
| 06 Dec 2019 | 21.11 | 21.15 | 0.04 | 0.19 | 3,707 |
| 05 Dec 2019 | 21.15 | 21.11 | -0.04 | -0.19 | 40,365 |
| 04 Dec 2019 | 21.12 | 21.15 | 0.03 | 0.14 | 16,319 |
| 03 Dec 2019 | 21.08 | 21.12 | 0.04 | 0.19 | 35,659 |
| 02 Dec 2019 | 21.05 | 21.08 | 0.03 | 0.14 | 3,225 |
| 29 Nov 2019 | 21.21 | 21.05 | -0.16 | -0.75 | 15,811 |
| 28 Nov 2019 | 20.98 | 21.21 | 0.23 | 1.10 | 23,566 |
| 27 Nov 2019 | 21.00 | 20.98 | -0.02 | -0.10 | 64,472 |
| 26 Nov 2019 | 21.31 | 21.00 | -0.31 | -1.45 | 53,511 |
| 25 Nov 2019 | 21.34 | 21.31 | -0.03 | -0.14 | 99,298 |
| 22 Nov 2019 | 22.08 | 21.34 | -0.74 | -3.35 | 5,020 |
| 21 Nov 2019 | 23.00 | 22.08 | -0.92 | -4.00 | 141,470 |
| 20 Nov 2019 | 22.99 | 23.00 | 0.01 | 0.04 | 6,550 |
| 19 Nov 2019 | 23.00 | 22.99 | -0.01 | -0.04 | 26,961 |
| 18 Nov 2019 | 23.49 | 23.00 | -0.49 | -2.09 | 5,139 |
| 15 Nov 2019 | 24.10 | 23.49 | -0.61 | -2.53 | 7,151 |
| 14 Nov 2019 | 25.42 | 24.10 | -1.32 | -5.19 | 16,506 |
| 13 Nov 2019 | 25.42 | 25.42 | 0.00 | 0.00 | 19 |
| 12 Nov 2019 | 25.38 | 25.42 | 0.04 | 0.16 | 75,031 |
| 11 Nov 2019 | 25.52 | 25.38 | -0.14 | -0.55 | 680 |
| 08 Nov 2019 | 25.71 | 25.52 | -0.19 | -0.74 | 111,705 |
| 07 Nov 2019 | 25.14 | 25.71 | 0.57 | 2.27 | 5,209 |
| 06 Nov 2019 | 25.71 | 25.14 | -0.57 | -2.22 | 31,604 |
| 05 Nov 2019 | 25.70 | 25.71 | 0.01 | 0.04 | 277 |
| 04 Nov 2019 | 25.64 | 25.70 | 0.06 | 0.23 | 2,763 |
| 01 Nov 2019 | 25.69 | 25.64 | -0.05 | -0.19 | 4,110 |
| 31 Oct 2019 | 25.69 | 25.69 | 0.00 | 0.00 | 7,201 |
| 30 Oct 2019 | 25.67 | 25.69 | 0.02 | 0.08 | 3,143 |
| 29 Oct 2019 | 25.70 | 25.67 | -0.03 | -0.12 | 3,566 |
| 25 Oct 2019 | 25.70 | 25.70 | 0.00 | 0.00 | 160 |
| 24 Oct 2019 | 25.85 | 25.70 | -0.15 | -0.58 | 2,019 |
| 23 Oct 2019 | 25.77 | 25.85 | 0.08 | 0.31 | 1,531 |
| 22 Oct 2019 | 25.85 | 25.77 | -0.08 | -0.31 | 2,218 |
| 21 Oct 2019 | 25.85 | 25.85 | 0.00 | 0.00 | 3,475 |
| 18 Oct 2019 | 25.85 | 25.85 | 0.00 | 0.00 | 42,050 |
| 17 Oct 2019 | 25.74 | 25.85 | 0.11 | 0.43 | 341,525 |
| 16 Oct 2019 | 25.72 | 25.74 | 0.02 | 0.08 | 912 |
| 15 Oct 2019 | 25.52 | 25.72 | 0.20 | 0.78 | 1,708 |
| 14 Oct 2019 | 25.50 | 25.52 | 0.02 | 0.08 | 7,082 |
| 11 Oct 2019 | 25.58 | 25.50 | -0.08 | -0.31 | 21,136 |
| 10 Oct 2019 | 25.60 | 25.58 | -0.02 | -0.08 | 4,000 |
| 09 Oct 2019 | 25.53 | 25.60 | 0.07 | 0.27 | 750 |
| 08 Oct 2019 | 25.48 | 25.53 | 0.05 | 0.20 | 205,187 |
| 07 Oct 2019 | 25.50 | 25.48 | -0.02 | -0.08 | 10,137 |
| 04 Oct 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 207,300 |
| 03 Oct 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 52,279 |
| 02 Oct 2019 | 25.43 | 25.50 | 0.07 | 0.28 | 5,650 |
| 01 Oct 2019 | 25.00 | 25.43 | 0.43 | 1.72 | 6,900 |
| 30 Sep 2019 | 25.50 | 25.00 | -0.50 | -1.96 | 200 |
| 27 Sep 2019 | 25.62 | 25.50 | -0.12 | -0.47 | 185,850 |
| 26 Sep 2019 | 25.63 | 25.62 | -0.01 | -0.04 | 80,307 |
| 25 Sep 2019 | 25.89 | 25.63 | -0.26 | -1.00 | 8,925 |
| 23 Sep 2019 | 25.85 | 25.89 | 0.04 | 0.15 | 6,640 |
| 20 Sep 2019 | 25.92 | 25.85 | -0.07 | -0.27 | 13,474 |
| 19 Sep 2019 | 25.97 | 25.92 | -0.05 | -0.19 | 2,457 |
| 18 Sep 2019 | 25.52 | 25.97 | 0.45 | 1.76 | 26,115 |
| 17 Sep 2019 | 25.01 | 25.52 | 0.51 | 2.04 | 1,293 |
| 16 Sep 2019 | 25.00 | 25.01 | 0.01 | 0.04 | 220 |
| 13 Sep 2019 | 24.75 | 25.00 | 0.25 | 1.01 | 139,987 |
| 12 Sep 2019 | 24.53 | 24.75 | 0.22 | 0.90 | 3,212 |
| 11 Sep 2019 | 24.53 | 24.53 | 0.00 | 0.00 | 16,369 |
| 10 Sep 2019 | 24.50 | 24.53 | 0.03 | 0.12 | 6,947 |
| 09 Sep 2019 | 24.49 | 24.50 | 0.01 | 0.04 | 21,214 |
| 06 Sep 2019 | 24.52 | 24.49 | -0.03 | -0.12 | 29,509 |
| 05 Sep 2019 | 24.84 | 24.52 | -0.32 | -1.29 | 3,548 |
| 04 Sep 2019 | 24.59 | 24.84 | 0.25 | 1.02 | 10,970 |
| 03 Sep 2019 | 24.98 | 24.59 | -0.39 | -1.56 | 79,140 |
| 02 Sep 2019 | 25.10 | 24.98 | -0.12 | -0.48 | 4,675 |
| 30 Aug 2019 | 25.45 | 25.10 | -0.35 | -1.38 | 30,304 |
| 29 Aug 2019 | 25.50 | 25.45 | -0.05 | -0.20 | 81,869 |
| 28 Aug 2019 | 25.89 | 25.50 | -0.39 | -1.51 | 52,787 |
| 27 Aug 2019 | 25.99 | 25.89 | -0.10 | -0.38 | 10,148 |
| 26 Aug 2019 | 26.02 | 25.99 | -0.03 | -0.12 | 1,706 |
| 23 Aug 2019 | 26.00 | 26.02 | 0.02 | 0.08 | 12,923 |
| 22 Aug 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 14,654 |
| 21 Aug 2019 | 25.55 | 26.00 | 0.45 | 1.76 | 567,600 |
| 20 Aug 2019 | 26.01 | 25.55 | -0.46 | -1.77 | 14,102 |
| 19 Aug 2019 | 26.01 | 26.01 | 0.00 | 0.00 | 61,554 |
| 16 Aug 2019 | 27.50 | 26.01 | -1.49 | -5.42 | 27,137 |
| 15 Aug 2019 | 27.90 | 27.50 | -0.40 | -1.43 | 1,050 |
| 14 Aug 2019 | 27.91 | 27.90 | -0.01 | -0.04 | 1,472 |
| 13 Aug 2019 | 27.90 | 27.91 | 0.01 | 0.04 | 6,560 |
| 12 Aug 2019 | 27.94 | 27.90 | -0.04 | -0.14 | 500 |
| 09 Aug 2019 | 27.90 | 27.94 | 0.04 | 0.14 | 30,000 |
| 08 Aug 2019 | 28.10 | 27.90 | -0.20 | -0.71 | 98 |
| 07 Aug 2019 | 28.10 | 28.10 | 0.00 | 0.00 | 0 |
| 06 Aug 2019 | 28.19 | 28.10 | -0.09 | -0.32 | 3,038 |
| 05 Aug 2019 | 28.30 | 28.19 | -0.11 | -0.39 | 2,320 |
| 02 Aug 2019 | 28.30 | 28.30 | 0.00 | 0.00 | 18,617 |
| 31 Jul 2019 | 28.31 | 28.30 | -0.01 | -0.04 | 20,770 |
| 30 Jul 2019 | 28.30 | 28.31 | 0.01 | 0.04 | 5,546 |
| 29 Jul 2019 | 28.25 | 28.30 | 0.05 | 0.18 | 5,511 |
| 26 Jul 2019 | 28.25 | 28.25 | 0.00 | 0.00 | 0 |
| 25 Jul 2019 | 28.25 | 28.25 | 0.00 | 0.00 | 0 |
| 24 Jul 2019 | 28.25 | 28.25 | 0.00 | 0.00 | 46 |
| 23 Jul 2019 | 28.14 | 28.25 | 0.11 | 0.39 | 500 |
| 22 Jul 2019 | 28.60 | 28.14 | -0.46 | -1.61 | 3,019 |
| 19 Jul 2019 | 28.30 | 28.60 | 0.30 | 1.06 | 1,996 |
| 18 Jul 2019 | 28.23 | 28.30 | 0.07 | 0.25 | 42,223 |
| 17 Jul 2019 | 28.00 | 28.23 | 0.23 | 0.82 | 26,686 |
| 16 Jul 2019 | 28.05 | 28.00 | -0.05 | -0.18 | 17,232 |
| 15 Jul 2019 | 28.05 | 28.05 | 0.00 | 0.00 | 7,283 |
| 12 Jul 2019 | 28.03 | 28.05 | 0.02 | 0.07 | 4,475 |
| 11 Jul 2019 | 28.18 | 28.03 | -0.15 | -0.53 | 3,625 |
| 10 Jul 2019 | 28.25 | 28.18 | -0.07 | -0.25 | 3,026 |
| 09 Jul 2019 | 28.24 | 28.25 | 0.01 | 0.04 | 65,886 |
| 08 Jul 2019 | 28.24 | 28.24 | 0.00 | 0.00 | 4,409 |
| 05 Jul 2019 | 28.27 | 28.24 | -0.03 | -0.11 | 2,045 |
| 04 Jul 2019 | 28.32 | 28.27 | -0.05 | -0.18 | 3,010 |
| 03 Jul 2019 | 28.33 | 28.32 | -0.01 | -0.04 | 9,617 |
| 02 Jul 2019 | 28.50 | 28.33 | -0.17 | -0.60 | 3,875 |
| 01 Jul 2019 | 28.51 | 28.50 | -0.01 | -0.04 | 553 |
| 28 Jun 2019 | 28.52 | 28.51 | -0.01 | -0.04 | 48,343 |
| 27 Jun 2019 | 28.51 | 28.52 | 0.01 | 0.04 | 10,000 |
| 26 Jun 2019 | 28.56 | 28.51 | -0.05 | -0.18 | 3,901 |
| 25 Jun 2019 | 28.64 | 28.56 | -0.08 | -0.28 | 17,552 |
| 24 Jun 2019 | 28.77 | 28.64 | -0.13 | -0.45 | 3,500 |
| 21 Jun 2019 | 28.79 | 28.77 | -0.02 | -0.07 | 57,540 |
| 18 Jun 2019 | 28.99 | 28.79 | -0.20 | -0.69 | 63,419 |
| 17 Jun 2019 | 28.80 | 28.99 | 0.19 | 0.66 | 33,238 |
| 14 Jun 2019 | 28.80 | 28.80 | 0.00 | 0.00 | 23,365 |
| 13 Jun 2019 | 28.84 | 28.80 | -0.04 | -0.14 | 100,234 |
| 12 Jun 2019 | 29.02 | 28.84 | -0.18 | -0.62 | 17,923 |
| 11 Jun 2019 | 29.00 | 29.02 | 0.02 | 0.07 | 27,741 |
| 10 Jun 2019 | 29.02 | 29.00 | -0.02 | -0.07 | 39,542 |
| 07 Jun 2019 | 28.99 | 29.02 | 0.03 | 0.10 | 83,016 |
| 06 Jun 2019 | 28.50 | 28.99 | 0.49 | 1.72 | 69,886 |
| 04 Jun 2019 | 28.55 | 28.50 | -0.05 | -0.18 | 140 |
| 03 Jun 2019 | 28.24 | 28.55 | 0.31 | 1.10 | 2,486 |
| 31 May 2019 | 27.86 | 28.24 | 0.38 | 1.36 | 12,965 |
| 29 May 2019 | 26.88 | 27.86 | 0.98 | 3.65 | 53,654 |
| 28 May 2019 | 26.34 | 26.88 | 0.54 | 2.05 | 3,319 |
| 27 May 2019 | 26.00 | 26.34 | 0.34 | 1.31 | 5,966 |
| 24 May 2019 | 26.05 | 26.00 | -0.05 | -0.19 | 26,422 |
| 23 May 2019 | 26.00 | 26.05 | 0.05 | 0.19 | 25,232 |
| 22 May 2019 | 26.17 | 26.00 | -0.17 | -0.65 | 44,347 |
| 21 May 2019 | 26.70 | 26.17 | -0.53 | -1.99 | 52,908 |
| 20 May 2019 | 27.44 | 26.70 | -0.74 | -2.70 | 8,210 |
| 17 May 2019 | 27.92 | 27.44 | -0.48 | -1.72 | 20,539 |
| 16 May 2019 | 28.00 | 27.92 | -0.08 | -0.29 | 6,376 |
| 15 May 2019 | 28.13 | 28.00 | -0.13 | -0.46 | 11,255 |
| 14 May 2019 | 29.15 | 28.13 | -1.02 | -3.50 | 2,660 |
| 13 May 2019 | 30.09 | 29.15 | -0.94 | -3.12 | 40,266 |
| 10 May 2019 | 29.83 | 30.09 | 0.26 | 0.87 | 5,014 |
| 09 May 2019 | 29.37 | 29.83 | 0.46 | 1.57 | 11,555 |
| 08 May 2019 | 29.82 | 29.37 | -0.45 | -1.51 | 5,055 |
| 07 May 2019 | 29.85 | 29.82 | -0.03 | -0.10 | 3,405 |
| 06 May 2019 | 29.41 | 29.85 | 0.44 | 1.50 | 31,692 |
| 03 May 2019 | 29.44 | 29.41 | -0.03 | -0.10 | 5,978 |
| 02 May 2019 | 29.40 | 29.44 | 0.04 | 0.14 | 56,016 |
| 01 May 2019 | 29.50 | 29.40 | -0.10 | -0.34 | 7,500 |
| 30 Apr 2019 | 29.41 | 29.50 | 0.09 | 0.31 | 15,426 |
| 29 Apr 2019 | 29.23 | 29.41 | 0.18 | 0.62 | 8,575 |
| 26 Apr 2019 | 29.44 | 29.23 | -0.21 | -0.71 | 6,391 |
| 25 Apr 2019 | 29.40 | 29.44 | 0.04 | 0.14 | 3,086 |
| 24 Apr 2019 | 29.40 | 29.40 | 0.00 | 0.00 | 82,526 |
| 23 Apr 2019 | 29.40 | 29.40 | 0.00 | 0.00 | 46,895 |
| 18 Apr 2019 | 29.55 | 29.40 | -0.15 | -0.51 | 4,770 |
| 17 Apr 2019 | 29.61 | 29.55 | -0.06 | -0.20 | 7,802 |
| 16 Apr 2019 | 29.40 | 29.61 | 0.21 | 0.71 | 43,485 |
| 15 Apr 2019 | 29.40 | 29.40 | 0.00 | 0.00 | 3,765 |
| 12 Apr 2019 | 29.40 | 29.40 | 0.00 | 0.00 | 24,924 |
| 11 Apr 2019 | 29.42 | 29.40 | -0.02 | -0.07 | 680 |
| 10 Apr 2019 | 29.49 | 29.42 | -0.07 | -0.24 | 17,443 |
| 09 Apr 2019 | 29.49 | 29.49 | 0.00 | 0.00 | 275 |
| 08 Apr 2019 | 30.16 | 29.49 | -0.67 | -2.22 | 8,701 |
| 05 Apr 2019 | 30.49 | 30.16 | -0.33 | -1.08 | 130,367 |
| 04 Apr 2019 | 30.50 | 30.49 | -0.01 | -0.03 | 33,763 |
| 03 Apr 2019 | 30.50 | 30.50 | 0.00 | 0.00 | 7,000 |
| 02 Apr 2019 | 30.49 | 30.50 | 0.01 | 0.03 | 52,574 |
| 01 Apr 2019 | 30.29 | 30.49 | 0.20 | 0.66 | 2,282 |
| 29 Mar 2019 | 30.29 | 30.29 | 0.00 | 0.00 | 50,739 |
| 28 Mar 2019 | 30.25 | 30.29 | 0.04 | 0.13 | 31,753 |
| 27 Mar 2019 | 30.26 | 30.25 | -0.01 | -0.03 | 32,311 |
| 26 Mar 2019 | 30.28 | 30.26 | -0.02 | -0.07 | 94,939 |
| 25 Mar 2019 | 30.25 | 30.28 | 0.03 | 0.10 | 12,713 |
| 22 Mar 2019 | 30.20 | 30.25 | 0.05 | 0.17 | 550 |
| 21 Mar 2019 | 30.05 | 30.20 | 0.15 | 0.50 | 5,316 |
| 20 Mar 2019 | 30.08 | 30.05 | -0.03 | -0.10 | 8,341 |
| 19 Mar 2019 | 30.02 | 30.08 | 0.06 | 0.20 | 6,944 |
| 18 Mar 2019 | 30.00 | 30.02 | 0.02 | 0.07 | 46,279 |
| 15 Mar 2019 | 30.00 | 30.00 | 0.00 | 0.00 | 500 |
| 14 Mar 2019 | 30.02 | 30.00 | -0.02 | -0.07 | 26,809 |
| 13 Mar 2019 | 30.12 | 30.02 | -0.10 | -0.33 | 39,323 |
| 12 Mar 2019 | 30.05 | 30.12 | 0.07 | 0.23 | 3,855 |
| 11 Mar 2019 | 30.00 | 30.05 | 0.05 | 0.17 | 7,637 |
| 08 Mar 2019 | 30.00 | 30.00 | 0.00 | 0.00 | 112,608 |
| 07 Mar 2019 | 30.06 | 30.00 | -0.06 | -0.20 | 1,500 |
| 06 Mar 2019 | 30.01 | 30.06 | 0.05 | 0.17 | 3,853 |
| 01 Mar 2019 | 30.00 | 30.01 | 0.01 | 0.03 | 9,561 |
| 28 Feb 2019 | 30.16 | 30.00 | -0.16 | -0.53 | 7,668 |
| 27 Feb 2019 | 30.19 | 30.16 | -0.03 | -0.10 | 6,321 |
| 26 Feb 2019 | 30.15 | 30.19 | 0.04 | 0.13 | 6,416 |
| 25 Feb 2019 | 29.97 | 30.15 | 0.18 | 0.60 | 2,431 |
| 22 Feb 2019 | 29.66 | 29.97 | 0.31 | 1.05 | 3,364 |
| 21 Feb 2019 | 30.14 | 29.66 | -0.48 | -1.59 | 19,059 |
| 20 Feb 2019 | 30.12 | 30.14 | 0.02 | 0.07 | 79,448 |
| 19 Feb 2019 | 30.01 | 30.12 | 0.11 | 0.37 | 5,112 |
| 18 Feb 2019 | 29.61 | 30.01 | 0.40 | 1.35 | 4,419 |
| 15 Feb 2019 | 29.50 | 29.61 | 0.11 | 0.37 | 3,450 |
| 14 Feb 2019 | 29.52 | 29.50 | -0.02 | -0.07 | 40,500 |
| 13 Feb 2019 | 29.51 | 29.52 | 0.01 | 0.03 | 68,154 |
| 12 Feb 2019 | 29.49 | 29.51 | 0.02 | 0.07 | 3,928 |
| 11 Feb 2019 | 29.30 | 29.49 | 0.19 | 0.65 | 24,155 |
| 08 Feb 2019 | 29.21 | 29.30 | 0.09 | 0.31 | 25 |
| 07 Feb 2019 | 29.20 | 29.21 | 0.01 | 0.03 | 4,822 |
| 06 Feb 2019 | 29.15 | 29.20 | 0.05 | 0.17 | 3,278 |
| 05 Feb 2019 | 29.14 | 29.15 | 0.01 | 0.03 | 40,009 |
| 04 Feb 2019 | 29.15 | 29.14 | -0.01 | -0.03 | 3,036 |
| 01 Feb 2019 | 29.15 | 29.15 | 0.00 | 0.00 | 88,850 |
| 31 Jan 2019 | 29.10 | 29.15 | 0.05 | 0.17 | 13,200 |
| 30 Jan 2019 | 29.14 | 29.10 | -0.04 | -0.14 | 4,275 |
| 29 Jan 2019 | 29.12 | 29.14 | 0.02 | 0.07 | 8,100 |
| 28 Jan 2019 | 29.11 | 29.12 | 0.01 | 0.03 | 32,045 |
| 25 Jan 2019 | 29.14 | 29.11 | -0.03 | -0.10 | 10,586 |
| 24 Jan 2019 | 29.15 | 29.14 | -0.01 | -0.03 | 17,885 |
| 23 Jan 2019 | 29.10 | 29.15 | 0.05 | 0.17 | 7,525 |
| 22 Jan 2019 | 29.11 | 29.10 | -0.01 | -0.03 | 17,784 |
| 21 Jan 2019 | 29.10 | 29.11 | 0.01 | 0.03 | 10,019 |
| 18 Jan 2019 | 29.08 | 29.10 | 0.02 | 0.07 | 4,285 |
| 17 Jan 2019 | 29.10 | 29.08 | -0.02 | -0.07 | 837 |
| 16 Jan 2019 | 29.12 | 29.10 | -0.02 | -0.07 | 1,136 |
| 15 Jan 2019 | 29.12 | 29.12 | 0.00 | 0.00 | 13,121 |
| 14 Jan 2019 | 29.06 | 29.12 | 0.06 | 0.21 | 2,065 |
| 11 Jan 2019 | 29.05 | 29.06 | 0.01 | 0.03 | 16,999 |
| 10 Jan 2019 | 29.08 | 29.05 | -0.03 | -0.10 | 120,114 |
| 09 Jan 2019 | 29.12 | 29.08 | -0.04 | -0.14 | 35,072 |
| 08 Jan 2019 | 29.12 | 29.12 | 0.00 | 0.00 | 1,000 |
| 07 Jan 2019 | 29.19 | 29.12 | -0.07 | -0.24 | 22,400 |
| 04 Jan 2019 | 29.10 | 29.19 | 0.09 | 0.31 | 600 |
| 03 Jan 2019 | 29.11 | 29.10 | -0.01 | -0.03 | 6,978 |
| 02 Jan 2019 | 29.10 | 29.11 | 0.01 | 0.03 | 32,740 |
| 31 Dec 2018 | 29.23 | 29.10 | -0.13 | -0.44 | 25,660 |
| 28 Dec 2018 | 29.24 | 29.23 | -0.01 | -0.03 | 2,350 |
| 27 Dec 2018 | 29.24 | 29.24 | 0.00 | 0.00 | 35,914 |
| 24 Dec 2018 | 29.25 | 29.24 | -0.01 | -0.03 | 3,650 |
| 21 Dec 2018 | 29.24 | 29.25 | 0.01 | 0.03 | 7,918 |
| 20 Dec 2018 | 29.10 | 29.24 | 0.14 | 0.48 | 2,542 |
| 19 Dec 2018 | 29.26 | 29.10 | -0.16 | -0.55 | 50,000 |
| 18 Dec 2018 | 29.25 | 29.26 | 0.01 | 0.03 | 54,665 |
| 17 Dec 2018 | 29.23 | 29.25 | 0.02 | 0.07 | 13,449 |
| 14 Dec 2018 | 29.24 | 29.23 | -0.01 | -0.03 | 1,474 |
| 13 Dec 2018 | 29.21 | 29.24 | 0.03 | 0.10 | 275 |
| 12 Dec 2018 | 29.23 | 29.21 | -0.02 | -0.07 | 46,313 |
| 11 Dec 2018 | 29.20 | 29.23 | 0.03 | 0.10 | 20,169 |
| 10 Dec 2018 | 29.11 | 29.20 | 0.09 | 0.31 | 185 |
| 07 Dec 2018 | 29.23 | 29.11 | -0.12 | -0.41 | 2,315 |
| 06 Dec 2018 | 29.25 | 29.23 | -0.02 | -0.07 | 65,990 |
| 05 Dec 2018 | 29.16 | 29.25 | 0.09 | 0.31 | 6,575 |
| 04 Dec 2018 | 29.19 | 29.16 | -0.03 | -0.10 | 100 |
| 03 Dec 2018 | 29.13 | 29.19 | 0.06 | 0.21 | 2,614 |
| 30 Nov 2018 | 29.30 | 29.13 | -0.17 | -0.58 | 6,152 |
| 29 Nov 2018 | 29.18 | 29.30 | 0.12 | 0.41 | 125,510 |
| 28 Nov 2018 | 29.30 | 29.18 | -0.12 | -0.41 | 85,369 |
| 27 Nov 2018 | 29.34 | 29.30 | -0.04 | -0.14 | 1,700 |
| 26 Nov 2018 | 29.41 | 29.34 | -0.07 | -0.24 | 13,383 |
| 23 Nov 2018 | 29.34 | 29.41 | 0.07 | 0.24 | 13,705 |
| 22 Nov 2018 | 29.39 | 29.34 | -0.05 | -0.17 | 2,600 |
| 21 Nov 2018 | 29.32 | 29.39 | 0.07 | 0.24 | 49,963 |
| 20 Nov 2018 | 29.40 | 29.32 | -0.08 | -0.27 | 24,000 |
| 19 Nov 2018 | 29.43 | 29.40 | -0.03 | -0.10 | 2,230 |
| 16 Nov 2018 | 29.43 | 29.43 | 0.00 | 0.00 | 17,033 |
| 15 Nov 2018 | 29.52 | 29.43 | -0.09 | -0.30 | 2,640 |
| 14 Nov 2018 | 29.52 | 29.52 | 0.00 | 0.00 | 6,225 |
| 13 Nov 2018 | 29.50 | 29.52 | 0.02 | 0.07 | 8,284 |
| 12 Nov 2018 | 29.61 | 29.50 | -0.11 | -0.37 | 12,661 |
| 09 Nov 2018 | 29.50 | 29.61 | 0.11 | 0.37 | 12,399 |
| 08 Nov 2018 | 29.51 | 29.50 | -0.01 | -0.03 | 9,275 |
| 07 Nov 2018 | 29.50 | 29.51 | 0.01 | 0.03 | 16,041 |
| 05 Nov 2018 | 29.49 | 29.50 | 0.01 | 0.03 | 93,891 |
| 02 Nov 2018 | 29.44 | 29.49 | 0.05 | 0.17 | 17 |
| 01 Nov 2018 | 29.49 | 29.44 | -0.05 | -0.17 | 2,250 |
| 31 Oct 2018 | 29.50 | 29.49 | -0.01 | -0.03 | 5,890 |
| 30 Oct 2018 | 29.41 | 29.50 | 0.09 | 0.31 | 16,141 |
| 29 Oct 2018 | 29.34 | 29.41 | 0.07 | 0.24 | 1,250 |
| 26 Oct 2018 | 29.32 | 29.34 | 0.02 | 0.07 | 1,129 |
| 25 Oct 2018 | 29.50 | 29.32 | -0.18 | -0.61 | 750 |
| 24 Oct 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 88,442 |
| 23 Oct 2018 | 29.41 | 29.50 | 0.09 | 0.31 | 169 |
| 22 Oct 2018 | 29.50 | 29.41 | -0.09 | -0.31 | 11,888 |
| 19 Oct 2018 | 29.40 | 29.50 | 0.10 | 0.34 | 1,000 |
| 18 Oct 2018 | 29.38 | 29.40 | 0.02 | 0.07 | 10,000 |
| 17 Oct 2018 | 29.30 | 29.38 | 0.08 | 0.27 | 16,700 |
| 16 Oct 2018 | 29.28 | 29.30 | 0.02 | 0.07 | 38,204 |
| 15 Oct 2018 | 29.28 | 29.28 | 0.00 | 0.00 | 13,184 |
| 12 Oct 2018 | 29.25 | 29.28 | 0.03 | 0.10 | 1,700 |
| 11 Oct 2018 | 29.39 | 29.25 | -0.14 | -0.48 | 2,462 |
| 10 Oct 2018 | 29.20 | 29.39 | 0.19 | 0.65 | 15,894 |
| 09 Oct 2018 | 29.26 | 29.20 | -0.06 | -0.21 | 8,097 |
| 08 Oct 2018 | 29.18 | 29.26 | 0.08 | 0.27 | 9,743 |
| 05 Oct 2018 | 29.17 | 29.18 | 0.01 | 0.03 | 110 |
| 04 Oct 2018 | 29.18 | 29.17 | -0.01 | -0.03 | 50,171 |
| 03 Oct 2018 | 29.16 | 29.18 | 0.02 | 0.07 | 6,167 |
| 02 Oct 2018 | 29.11 | 29.16 | 0.05 | 0.17 | 12,687 |
| 01 Oct 2018 | 29.11 | 29.11 | 0.00 | 0.00 | 9,557 |
| 28 Sep 2018 | 29.50 | 29.11 | -0.39 | -1.32 | 24,903 |
| 27 Sep 2018 | 29.38 | 29.50 | 0.12 | 0.41 | 30,776 |
| 26 Sep 2018 | 29.22 | 29.38 | 0.16 | 0.55 | 49,741 |
| 25 Sep 2018 | 29.11 | 29.22 | 0.11 | 0.38 | 1,500 |
| 21 Sep 2018 | 29.03 | 29.11 | 0.08 | 0.28 | 1,083 |
| 20 Sep 2018 | 29.02 | 29.03 | 0.01 | 0.03 | 3,835 |
| 19 Sep 2018 | 29.05 | 29.02 | -0.03 | -0.10 | 3,931 |
| 18 Sep 2018 | 29.00 | 29.05 | 0.05 | 0.17 | 2,525 |
| 17 Sep 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 10,566 |
| 14 Sep 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 5,674 |
| 13 Sep 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 14,076 |
| 12 Sep 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 31,485 |
| 11 Sep 2018 | 29.23 | 29.00 | -0.23 | -0.79 | 6,570 |
| 10 Sep 2018 | 29.40 | 29.23 | -0.17 | -0.58 | 7,737 |
| 07 Sep 2018 | 29.40 | 29.40 | 0.00 | 0.00 | 11,400 |
| 06 Sep 2018 | 29.41 | 29.40 | -0.01 | -0.03 | 9,693 |
| 05 Sep 2018 | 29.41 | 29.41 | 0.00 | 0.00 | 25,766 |
| 04 Sep 2018 | 29.50 | 29.41 | -0.09 | -0.31 | 44,065 |
| 03 Sep 2018 | 29.54 | 29.50 | -0.04 | -0.14 | 17,235 |
| 30 Aug 2018 | 29.87 | 29.54 | -0.33 | -1.10 | 15,274 |
| 29 Aug 2018 | 30.00 | 29.87 | -0.13 | -0.43 | 29,973 |
| 28 Aug 2018 | 30.00 | 30.00 | 0.00 | 0.00 | 3,031 |
| 27 Aug 2018 | 30.03 | 30.00 | -0.03 | -0.10 | 38,368 |
| 24 Aug 2018 | 30.05 | 30.03 | -0.02 | -0.07 | 1,662 |
| 23 Aug 2018 | 30.05 | 30.05 | 0.00 | 0.00 | 0 |
| 22 Aug 2018 | 30.08 | 30.05 | -0.03 | -0.10 | 8,382 |
| 21 Aug 2018 | 30.00 | 30.08 | 0.08 | 0.27 | 3,344 |
| 20 Aug 2018 | 30.02 | 30.00 | -0.02 | -0.07 | 2,205 |
| 17 Aug 2018 | 30.04 | 30.02 | -0.02 | -0.07 | 5,610 |
| 16 Aug 2018 | 30.10 | 30.04 | -0.06 | -0.20 | 10,403 |
| 15 Aug 2018 | 30.11 | 30.10 | -0.01 | -0.03 | 25,907 |
| 14 Aug 2018 | 30.01 | 30.11 | 0.10 | 0.33 | 18,085 |
| 13 Aug 2018 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 10 Aug 2018 | 30.00 | 30.01 | 0.01 | 0.03 | 40,150 |
| 09 Aug 2018 | 30.00 | 30.00 | 0.00 | 0.00 | 8,879 |
| 08 Aug 2018 | 29.97 | 30.00 | 0.03 | 0.10 | 21,780 |
| 07 Aug 2018 | 29.74 | 29.97 | 0.23 | 0.77 | 26,152 |
| 06 Aug 2018 | 29.69 | 29.74 | 0.05 | 0.17 | 3,921 |
| 03 Aug 2018 | 29.72 | 29.69 | -0.03 | -0.10 | 8,544 |
| 02 Aug 2018 | 29.75 | 29.72 | -0.03 | -0.10 | 4,672 |
| 31 Jul 2018 | 29.75 | 29.75 | 0.00 | 0.00 | 6,528 |
| 30 Jul 2018 | 29.74 | 29.75 | 0.01 | 0.03 | 7,797 |
| 27 Jul 2018 | 29.74 | 29.74 | 0.00 | 0.00 | 54 |
| 26 Jul 2018 | 29.73 | 29.74 | 0.01 | 0.03 | 66 |
| 25 Jul 2018 | 29.59 | 29.73 | 0.14 | 0.47 | 63,510 |
| 24 Jul 2018 | 29.57 | 29.59 | 0.02 | 0.07 | 6,852 |
| 23 Jul 2018 | 29.58 | 29.57 | -0.01 | -0.03 | 3,722 |
| 20 Jul 2018 | 29.66 | 29.58 | -0.08 | -0.27 | 2,370 |
| 19 Jul 2018 | 29.56 | 29.66 | 0.10 | 0.34 | 3,490 |
| 18 Jul 2018 | 29.75 | 29.56 | -0.19 | -0.64 | 950 |
| 17 Jul 2018 | 29.75 | 29.75 | 0.00 | 0.00 | 19,618 |
| 16 Jul 2018 | 29.75 | 29.75 | 0.00 | 0.00 | 11,035 |
| 13 Jul 2018 | 29.75 | 29.75 | 0.00 | 0.00 | 8,240 |
| 12 Jul 2018 | 29.71 | 29.75 | 0.04 | 0.13 | 2,461 |
| 11 Jul 2018 | 29.73 | 29.71 | -0.02 | -0.07 | 26,290 |
| 10 Jul 2018 | 29.70 | 29.73 | 0.03 | 0.10 | 8,079 |
| 09 Jul 2018 | 29.73 | 29.70 | -0.03 | -0.10 | 783 |
| 06 Jul 2018 | 29.75 | 29.73 | -0.02 | -0.07 | 636 |
| 05 Jul 2018 | 29.75 | 29.75 | 0.00 | 0.00 | 3,924 |
| 04 Jul 2018 | 29.90 | 29.75 | -0.15 | -0.50 | 11,230 |
| 03 Jul 2018 | 29.98 | 29.90 | -0.08 | -0.27 | 3,194 |
| 02 Jul 2018 | 29.98 | 29.98 | 0.00 | 0.00 | 0 |
| 29 Jun 2018 | 29.68 | 29.98 | 0.30 | 1.01 | 13,467 |
| 28 Jun 2018 | 29.54 | 29.68 | 0.14 | 0.47 | 2,513 |
| 27 Jun 2018 | 29.52 | 29.54 | 0.02 | 0.07 | 21,457 |
| 26 Jun 2018 | 29.57 | 29.52 | -0.05 | -0.17 | 10,901 |
| 25 Jun 2018 | 29.50 | 29.57 | 0.07 | 0.24 | 1,348 |
| 22 Jun 2018 | 29.34 | 29.50 | 0.16 | 0.55 | 3,759 |
| 21 Jun 2018 | 29.29 | 29.34 | 0.05 | 0.17 | 4,976 |
| 20 Jun 2018 | 29.26 | 29.29 | 0.03 | 0.10 | 300 |
| 18 Jun 2018 | 29.25 | 29.26 | 0.01 | 0.03 | 1,000 |
| 14 Jun 2018 | 29.25 | 29.25 | 0.00 | 0.00 | 2,000 |
| 13 Jun 2018 | 29.18 | 29.25 | 0.07 | 0.24 | 575 |
| 12 Jun 2018 | 29.10 | 29.18 | 0.08 | 0.27 | 13,270 |
| 11 Jun 2018 | 29.10 | 29.10 | 0.00 | 0.00 | 15,985 |
| 08 Jun 2018 | 29.10 | 29.10 | 0.00 | 0.00 | 1,774 |
| 07 Jun 2018 | 29.06 | 29.10 | 0.04 | 0.14 | 5,000 |
| 06 Jun 2018 | 29.06 | 29.06 | 0.00 | 0.00 | 1,810 |
| 05 Jun 2018 | 29.05 | 29.06 | 0.01 | 0.03 | 3,600 |
| 04 Jun 2018 | 29.05 | 29.05 | 0.00 | 0.00 | 0 |
| 01 Jun 2018 | 29.05 | 29.05 | 0.00 | 0.00 | 5,176 |
| 29 May 2018 | 29.04 | 29.05 | 0.01 | 0.03 | 466 |
| 28 May 2018 | 29.04 | 29.04 | 0.00 | 0.00 | 5,390 |
| 25 May 2018 | 29.01 | 29.04 | 0.03 | 0.10 | 2,895 |
| 24 May 2018 | 29.04 | 29.01 | -0.03 | -0.10 | 300 |
| 23 May 2018 | 29.04 | 29.04 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 29.00 | 29.04 | 0.04 | 0.14 | 5,569 |
| 21 May 2018 | 29.04 | 29.00 | -0.04 | -0.14 | 1,850 |
| 18 May 2018 | 29.00 | 29.04 | 0.04 | 0.14 | 601 |
| 17 May 2018 | 29.01 | 29.00 | -0.01 | -0.03 | 65,343 |
| 16 May 2018 | 29.00 | 29.01 | 0.01 | 0.03 | 3,475 |
| 15 May 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 3,451 |
| 14 May 2018 | 29.05 | 29.00 | -0.05 | -0.17 | 1,000 |
| 11 May 2018 | 28.80 | 29.05 | 0.25 | 0.87 | 16,293 |
| 10 May 2018 | 28.71 | 28.80 | 0.09 | 0.31 | 22,027 |
| 09 May 2018 | 29.03 | 28.71 | -0.32 | -1.10 | 9,987 |
| 08 May 2018 | 29.05 | 29.03 | -0.02 | -0.07 | 36,108 |
| 07 May 2018 | 29.06 | 29.05 | -0.01 | -0.03 | 15,305 |
| 04 May 2018 | 29.00 | 29.06 | 0.06 | 0.21 | 49,961 |
| 03 May 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 1,300 |
| 02 May 2018 | 28.00 | 29.00 | 1.00 | 3.57 | 51,967 |
| 01 May 2018 | 27.80 | 28.00 | 0.20 | 0.72 | 16,200 |
| 30 Apr 2018 | 27.89 | 27.80 | -0.09 | -0.32 | 22,096 |
| 27 Apr 2018 | 27.80 | 27.89 | 0.09 | 0.32 | 106,860 |
| 26 Apr 2018 | 27.80 | 27.80 | 0.00 | 0.00 | 86,261 |
| 25 Apr 2018 | 27.76 | 27.80 | 0.04 | 0.14 | 104,464 |
| 24 Apr 2018 | 27.50 | 27.76 | 0.26 | 0.95 | 423,311 |
| 23 Apr 2018 | 27.50 | 27.50 | 0.00 | 0.00 | 1,972 |
| 20 Apr 2018 | 27.51 | 27.50 | -0.01 | -0.04 | 2,954 |
| 19 Apr 2018 | 27.50 | 27.51 | 0.01 | 0.04 | 10,167 |
| 18 Apr 2018 | 27.58 | 27.50 | -0.08 | -0.29 | 17,027 |
| 17 Apr 2018 | 27.48 | 27.58 | 0.10 | 0.36 | 13,275 |
| 16 Apr 2018 | 27.35 | 27.48 | 0.13 | 0.48 | 2,425 |
| 13 Apr 2018 | 27.33 | 27.35 | 0.02 | 0.07 | 3,035 |
| 12 Apr 2018 | 27.30 | 27.33 | 0.03 | 0.11 | 902 |
| 11 Apr 2018 | 27.48 | 27.30 | -0.18 | -0.66 | 15,330 |
| 10 Apr 2018 | 27.63 | 27.48 | -0.15 | -0.54 | 1,975 |
| 09 Apr 2018 | 27.71 | 27.63 | -0.08 | -0.29 | 20,792 |
| 06 Apr 2018 | 27.71 | 27.71 | 0.00 | 0.00 | 12,092 |
| 05 Apr 2018 | 27.33 | 27.71 | 0.38 | 1.39 | 11,138 |
| 04 Apr 2018 | 27.25 | 27.33 | 0.08 | 0.29 | 4,407 |
| 03 Apr 2018 | 27.17 | 27.25 | 0.08 | 0.29 | 8,905 |
| 29 Mar 2018 | 27.17 | 27.17 | 0.00 | 0.00 | 22,627 |
| 28 Mar 2018 | 27.75 | 27.17 | -0.58 | -2.09 | 8,638 |
| 27 Mar 2018 | 28.17 | 27.75 | -0.42 | -1.49 | 497 |
| 26 Mar 2018 | 28.98 | 28.17 | -0.81 | -2.80 | 40,455 |
| 23 Mar 2018 | 29.00 | 28.98 | -0.02 | -0.07 | 947 |
| 22 Mar 2018 | 28.38 | 29.00 | 0.62 | 2.18 | 1,500 |
| 21 Mar 2018 | 28.14 | 28.38 | 0.24 | 0.85 | 24,650 |
| 20 Mar 2018 | 28.10 | 28.14 | 0.04 | 0.14 | 1,250 |
| 19 Mar 2018 | 28.02 | 28.10 | 0.08 | 0.29 | 5,064 |
| 16 Mar 2018 | 28.00 | 28.02 | 0.02 | 0.07 | 23,609 |
| 15 Mar 2018 | 27.95 | 28.00 | 0.05 | 0.18 | 20,156 |
| 14 Mar 2018 | 27.86 | 27.95 | 0.09 | 0.32 | 30,965 |
| 13 Mar 2018 | 27.73 | 27.86 | 0.13 | 0.47 | 18,222 |
| 12 Mar 2018 | 27.65 | 27.73 | 0.08 | 0.29 | 5,563 |
| 09 Mar 2018 | 27.51 | 27.65 | 0.14 | 0.51 | 2,961 |
| 08 Mar 2018 | 27.49 | 27.51 | 0.02 | 0.07 | 5,263 |
| 07 Mar 2018 | 27.49 | 27.49 | 0.00 | 0.00 | 1,899 |
| 06 Mar 2018 | 27.35 | 27.49 | 0.14 | 0.51 | 5,452 |
| 05 Mar 2018 | 27.26 | 27.35 | 0.09 | 0.33 | 18,930 |
| 02 Mar 2018 | 27.11 | 27.26 | 0.15 | 0.55 | 1,900 |
| 01 Mar 2018 | 27.11 | 27.11 | 0.00 | 0.00 | 1,603 |
| 28 Feb 2018 | 27.11 | 27.11 | 0.00 | 0.00 | 8,038 |
| 27 Feb 2018 | 27.11 | 27.11 | 0.00 | 0.00 | 3,000 |
| 26 Feb 2018 | 27.09 | 27.11 | 0.02 | 0.07 | 12,050 |
| 23 Feb 2018 | 27.09 | 27.09 | 0.00 | 0.00 | 6,827 |
| 22 Feb 2018 | 27.10 | 27.09 | -0.01 | -0.04 | 3,792 |
| 21 Feb 2018 | 27.11 | 27.10 | -0.01 | -0.04 | 14,127 |
| 20 Feb 2018 | 27.02 | 27.11 | 0.09 | 0.33 | 6,833 |
| 19 Feb 2018 | 27.00 | 27.02 | 0.02 | 0.07 | 1,175 |
| 16 Feb 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 7,290 |
| 15 Feb 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 5,500 |
| 14 Feb 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 19,606 |
| 09 Feb 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 889 |
| 08 Feb 2018 | 26.76 | 27.00 | 0.24 | 0.90 | 46,423 |
| 07 Feb 2018 | 26.75 | 26.76 | 0.01 | 0.04 | 6,986 |
| 06 Feb 2018 | 26.60 | 26.75 | 0.15 | 0.56 | 3,841 |
| 05 Feb 2018 | 26.61 | 26.60 | -0.01 | -0.04 | 3,503 |
| 02 Feb 2018 | 26.52 | 26.61 | 0.09 | 0.34 | 1,900 |
| 01 Feb 2018 | 26.84 | 26.52 | -0.32 | -1.19 | 10,323 |
| 31 Jan 2018 | 27.51 | 26.84 | -0.67 | -2.44 | 96,007 |
| 30 Jan 2018 | 27.50 | 27.51 | 0.01 | 0.04 | 4,176 |
| 29 Jan 2018 | 27.51 | 27.50 | -0.01 | -0.04 | 27,174 |
| 26 Jan 2018 | 27.44 | 27.51 | 0.07 | 0.26 | 9,116 |
| 25 Jan 2018 | 27.11 | 27.44 | 0.33 | 1.22 | 4,500 |
| 24 Jan 2018 | 26.91 | 27.11 | 0.20 | 0.74 | 1,850 |
| 23 Jan 2018 | 26.51 | 26.91 | 0.40 | 1.51 | 18,905 |
| 22 Jan 2018 | 26.50 | 26.51 | 0.01 | 0.04 | 392 |
| 19 Jan 2018 | 26.50 | 26.50 | 0.00 | 0.00 | 25,591 |
| 18 Jan 2018 | 26.52 | 26.50 | -0.02 | -0.08 | 49,652 |
| 17 Jan 2018 | 26.52 | 26.52 | 0.00 | 0.00 | 4,877 |
| 16 Jan 2018 | 26.51 | 26.52 | 0.01 | 0.04 | 1,313 |
| 15 Jan 2018 | 26.33 | 26.51 | 0.18 | 0.68 | 7,015 |
| 12 Jan 2018 | 26.02 | 26.33 | 0.31 | 1.19 | 44,283 |
| 11 Jan 2018 | 26.00 | 26.02 | 0.02 | 0.08 | 55,490 |
| 10 Jan 2018 | 26.01 | 26.00 | -0.01 | -0.04 | 35,892 |
| 09 Jan 2018 | 26.20 | 26.01 | -0.19 | -0.73 | 32,859 |
| 08 Jan 2018 | 26.18 | 26.20 | 0.02 | 0.08 | 500 |
| 05 Jan 2018 | 26.09 | 26.18 | 0.09 | 0.34 | 10,900 |
| 04 Jan 2018 | 26.50 | 26.09 | -0.41 | -1.55 | 27,060 |
| 03 Jan 2018 | 26.41 | 26.50 | 0.09 | 0.34 | 11,385 |
| 02 Jan 2018 | 26.50 | 26.41 | -0.09 | -0.34 | 1,300 |
| 29 Dec 2017 | 26.50 | 26.50 | 0.00 | 0.00 | 65,000 |
| 28 Dec 2017 | 26.50 | 26.50 | 0.00 | 0.00 | 13,192 |
| 27 Dec 2017 | 27.57 | 26.50 | -1.07 | -3.88 | 151,400 |
| 22 Dec 2017 | 26.80 | 27.57 | 0.77 | 2.87 | 704 |
| 21 Dec 2017 | 26.96 | 26.80 | -0.16 | -0.59 | 56,368 |
| 20 Dec 2017 | 26.27 | 26.96 | 0.69 | 2.63 | 102,540 |
| 19 Dec 2017 | 26.21 | 26.27 | 0.06 | 0.23 | 9,502 |
| 18 Dec 2017 | 26.50 | 26.21 | -0.29 | -1.09 | 4,986 |
| 15 Dec 2017 | 26.48 | 26.50 | 0.02 | 0.08 | 38,959 |
| 14 Dec 2017 | 26.38 | 26.48 | 0.10 | 0.38 | 5,462 |
| 13 Dec 2017 | 25.87 | 26.38 | 0.51 | 1.97 | 24,334 |
| 12 Dec 2017 | 25.93 | 25.87 | -0.06 | -0.23 | 126,355 |
| 11 Dec 2017 | 26.12 | 25.93 | -0.19 | -0.73 | 3,646 |
| 08 Dec 2017 | 26.67 | 26.12 | -0.55 | -2.06 | 4,250 |
| 07 Dec 2017 | 25.24 | 26.67 | 1.43 | 5.67 | 3,300 |
| 06 Dec 2017 | 25.05 | 25.24 | 0.19 | 0.76 | 5,070 |
| 05 Dec 2017 | 25.02 | 25.05 | 0.03 | 0.12 | 600 |
| 04 Dec 2017 | 25.00 | 25.02 | 0.02 | 0.08 | 4,423 |
| 01 Dec 2017 | 24.76 | 25.00 | 0.24 | 0.97 | 30,305 |
| 30 Nov 2017 | 24.15 | 24.76 | 0.61 | 2.53 | 156,668 |
| 29 Nov 2017 | 24.05 | 24.15 | 0.10 | 0.42 | 2,650 |
| 28 Nov 2017 | 24.01 | 24.05 | 0.04 | 0.17 | 8,920 |
| 27 Nov 2017 | 24.00 | 24.01 | 0.01 | 0.04 | 2,677 |
| 24 Nov 2017 | 24.00 | 24.00 | 0.00 | 0.00 | 153 |
| 23 Nov 2017 | 24.00 | 24.00 | 0.00 | 0.00 | 1,500 |
| 22 Nov 2017 | 23.90 | 24.00 | 0.10 | 0.42 | 25,620 |
| 21 Nov 2017 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 20 Nov 2017 | 23.68 | 23.90 | 0.22 | 0.93 | 13,497 |
| 17 Nov 2017 | 23.66 | 23.68 | 0.02 | 0.08 | 58,518 |
| 16 Nov 2017 | 23.53 | 23.66 | 0.13 | 0.55 | 7,500 |
| 15 Nov 2017 | 23.53 | 23.53 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 23.50 | 23.53 | 0.03 | 0.13 | 21,890 |
| 13 Nov 2017 | 23.50 | 23.50 | 0.00 | 0.00 | 3,100 |
| 10 Nov 2017 | 23.49 | 23.50 | 0.01 | 0.04 | 6,099 |
| 09 Nov 2017 | 23.49 | 23.49 | 0.00 | 0.00 | 19,958 |
| 08 Nov 2017 | 23.49 | 23.49 | 0.00 | 0.00 | 9,563 |
| 07 Nov 2017 | 23.55 | 23.49 | -0.06 | -0.25 | 6,177 |
| 06 Nov 2017 | 23.58 | 23.55 | -0.03 | -0.13 | 19,264 |
| 03 Nov 2017 | 23.51 | 23.58 | 0.07 | 0.30 | 17,406 |
| 02 Nov 2017 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 01 Nov 2017 | 23.49 | 23.51 | 0.02 | 0.09 | 142,956 |
| 31 Oct 2017 | 23.49 | 23.49 | 0.00 | 0.00 | 19,487 |
| 30 Oct 2017 | 23.39 | 23.49 | 0.10 | 0.43 | 4,311 |
| 27 Oct 2017 | 23.16 | 23.39 | 0.23 | 0.99 | 64,553 |
| 26 Oct 2017 | 23.11 | 23.16 | 0.05 | 0.22 | 6,350 |
| 25 Oct 2017 | 23.08 | 23.11 | 0.03 | 0.13 | 2,000 |
| 24 Oct 2017 | 23.05 | 23.08 | 0.03 | 0.13 | 7,522 |
| 23 Oct 2017 | 23.06 | 23.05 | -0.01 | -0.04 | 28,901 |
| 20 Oct 2017 | 23.02 | 23.06 | 0.04 | 0.17 | 4,250 |
| 19 Oct 2017 | 23.01 | 23.02 | 0.01 | 0.04 | 1,930 |
| 17 Oct 2017 | 23.02 | 23.01 | -0.01 | -0.04 | 4,884 |
| 16 Oct 2017 | 23.03 | 23.02 | -0.01 | -0.04 | 10,300 |
| 12 Oct 2017 | 23.01 | 23.03 | 0.02 | 0.09 | 28,820 |
| 11 Oct 2017 | 23.09 | 23.01 | -0.08 | -0.35 | 31,828 |
| 10 Oct 2017 | 23.01 | 23.09 | 0.08 | 0.35 | 2,000 |
| 09 Oct 2017 | 23.01 | 23.01 | 0.00 | 0.00 | 2,590 |
| 06 Oct 2017 | 23.00 | 23.01 | 0.01 | 0.04 | 51,302 |
| 05 Oct 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 21,912 |
| 04 Oct 2017 | 23.01 | 23.00 | -0.01 | -0.04 | 1,650 |
| 03 Oct 2017 | 23.00 | 23.01 | 0.01 | 0.04 | 987 |
| 02 Oct 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 34,847 |
| 29 Sep 2017 | 22.99 | 23.00 | 0.01 | 0.04 | 2,540 |
| 28 Sep 2017 | 23.00 | 22.99 | -0.01 | -0.04 | 43,565 |
| 27 Sep 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 4,502 |
| 21 Sep 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 5,334 |
| 20 Sep 2017 | 22.99 | 23.00 | 0.01 | 0.04 | 7,037 |
| 19 Sep 2017 | 23.00 | 22.99 | -0.01 | -0.04 | 127,315 |
| 18 Sep 2017 | 23.00 | 23.00 | 0.00 | 0.00 | 5,614 |
| 15 Sep 2017 | 22.98 | 23.00 | 0.02 | 0.09 | 21,537 |
| 14 Sep 2017 | 22.72 | 22.98 | 0.26 | 1.14 | 58,033 |
| 13 Sep 2017 | 22.42 | 22.72 | 0.30 | 1.34 | 23,768 |
| 12 Sep 2017 | 22.25 | 22.42 | 0.17 | 0.76 | 19,205 |
| 11 Sep 2017 | 22.01 | 22.25 | 0.24 | 1.09 | 1,000 |
| 08 Sep 2017 | 22.00 | 22.01 | 0.01 | 0.05 | 500 |
| 07 Sep 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 9,598 |
| 05 Sep 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 55,795 |
| 04 Sep 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 9,475 |
| 01 Sep 2017 | 22.49 | 22.00 | -0.49 | -2.18 | 31,945 |
| 30 Aug 2017 | 22.66 | 22.49 | -0.17 | -0.75 | 2,910 |
| 29 Aug 2017 | 22.90 | 22.66 | -0.24 | -1.05 | 1,943 |
| 28 Aug 2017 | 23.00 | 22.90 | -0.10 | -0.43 | 13,014 |
| 25 Aug 2017 | 23.25 | 23.00 | -0.25 | -1.08 | 12,056 |
| 24 Aug 2017 | 23.45 | 23.25 | -0.20 | -0.85 | 1,935 |
| 23 Aug 2017 | 23.45 | 23.45 | 0.00 | 0.00 | 0 |
| 22 Aug 2017 | 23.45 | 23.45 | 0.00 | 0.00 | 5,089 |
| 21 Aug 2017 | 23.46 | 23.45 | -0.01 | -0.04 | 20,492 |
| 18 Aug 2017 | 23.20 | 23.46 | 0.26 | 1.12 | 70,233 |
| 17 Aug 2017 | 23.45 | 23.20 | -0.25 | -1.07 | 4,270 |
| 16 Aug 2017 | 23.41 | 23.45 | 0.04 | 0.17 | 12,431 |
| 15 Aug 2017 | 23.47 | 23.41 | -0.06 | -0.26 | 21,386 |
| 14 Aug 2017 | 23.50 | 23.47 | -0.03 | -0.13 | 7,920 |
| 11 Aug 2017 | 23.50 | 23.50 | 0.00 | 0.00 | 13,140 |
| 10 Aug 2017 | 23.50 | 23.50 | 0.00 | 0.00 | 20,483 |
| 09 Aug 2017 | 23.50 | 23.50 | 0.00 | 0.00 | 15,225 |
| 08 Aug 2017 | 23.50 | 23.50 | 0.00 | 0.00 | 10,824 |
| 07 Aug 2017 | 23.51 | 23.50 | -0.01 | -0.04 | 131,458 |
| 04 Aug 2017 | 23.51 | 23.51 | 0.00 | 0.00 | 149,903 |
| 03 Aug 2017 | 23.78 | 23.51 | -0.27 | -1.14 | 124,297 |
| 02 Aug 2017 | 23.78 | 23.78 | 0.00 | 0.00 | 0 |
| 31 Jul 2017 | 23.54 | 23.78 | 0.24 | 1.02 | 161,384 |
| 28 Jul 2017 | 23.50 | 23.54 | 0.04 | 0.17 | 78,579 |
| 27 Jul 2017 | 22.98 | 23.50 | 0.52 | 2.26 | 22,370 |
| 26 Jul 2017 | 22.43 | 22.98 | 0.55 | 2.45 | 28,798 |
| 25 Jul 2017 | 21.93 | 22.43 | 0.50 | 2.28 | 12,202 |
| 24 Jul 2017 | 21.83 | 21.93 | 0.10 | 0.46 | 6,346 |
| 21 Jul 2017 | 21.81 | 21.83 | 0.02 | 0.09 | 5,517 |
| 20 Jul 2017 | 21.80 | 21.81 | 0.01 | 0.05 | 11,721 |
| 19 Jul 2017 | 21.60 | 21.80 | 0.20 | 0.93 | 2,600 |
| 18 Jul 2017 | 21.60 | 21.60 | 0.00 | 0.00 | 0 |
| 17 Jul 2017 | 21.90 | 21.60 | -0.30 | -1.37 | 94,170 |
| 14 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 13 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 1,646 |
| 12 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 4,990 |
| 11 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 1,720 |
| 10 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 225 |
| 07 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 128,202 |
| 06 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 05 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 12,768 |
| 04 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 20,801 |
| 03 Jul 2017 | 21.90 | 21.90 | 0.00 | 0.00 | 87 |
| 30 Jun 2017 | 21.92 | 21.90 | -0.02 | -0.09 | 1,500 |
| 29 Jun 2017 | 21.79 | 21.92 | 0.13 | 0.60 | 25,798 |
| 28 Jun 2017 | 21.48 | 21.79 | 0.31 | 1.44 | 7,842 |
| 27 Jun 2017 | 21.26 | 21.48 | 0.22 | 1.03 | 6,575 |
| 23 Jun 2017 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 22 Jun 2017 | 21.22 | 21.26 | 0.04 | 0.19 | 4,350 |
| 21 Jun 2017 | 21.11 | 21.22 | 0.11 | 0.52 | 13,946 |
| 16 Jun 2017 | 21.08 | 21.11 | 0.03 | 0.14 | 2,461 |
| 14 Jun 2017 | 21.05 | 21.08 | 0.03 | 0.14 | 5,000 |
| 13 Jun 2017 | 21.01 | 21.05 | 0.04 | 0.19 | 730 |
| 12 Jun 2017 | 21.01 | 21.01 | 0.00 | 0.00 | 0 |
| 09 Jun 2017 | 21.00 | 21.01 | 0.01 | 0.05 | 72,404 |
| 08 Jun 2017 | 21.01 | 21.00 | -0.01 | -0.05 | 8,343 |
| 07 Jun 2017 | 21.00 | 21.01 | 0.01 | 0.05 | 12,408 |
| 06 Jun 2017 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2017 | 21.00 | 21.00 | 0.00 | 0.00 | 2,146 |
| 02 Jun 2017 | 21.00 | 21.00 | 0.00 | 0.00 | 3,595 |
| 01 Jun 2017 | 20.75 | 21.00 | 0.25 | 1.20 | 155 |
| 31 May 2017 | 20.75 | 20.75 | 0.00 | 0.00 | 718 |
| 29 May 2017 | 20.75 | 20.75 | 0.00 | 0.00 | 1,560 |
| 26 May 2017 | 20.67 | 20.75 | 0.08 | 0.39 | 3,346 |
| 25 May 2017 | 21.33 | 20.67 | -0.66 | -3.09 | 659 |
| 24 May 2017 | 21.99 | 21.33 | -0.66 | -3.00 | 7,609 |
| 23 May 2017 | 21.99 | 21.99 | 0.00 | 0.00 | 50 |
| 22 May 2017 | 21.99 | 21.99 | 0.00 | 0.00 | 0 |
| 19 May 2017 | 22.00 | 21.99 | -0.01 | -0.05 | 306 |
| 18 May 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 17 May 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 45 |
| 16 May 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 9,432 |
| 15 May 2017 | 22.08 | 22.00 | -0.08 | -0.36 | 1,610 |
| 12 May 2017 | 22.26 | 22.08 | -0.18 | -0.81 | 2,000 |
| 11 May 2017 | 22.30 | 22.26 | -0.04 | -0.18 | 9,956 |
| 10 May 2017 | 22.49 | 22.30 | -0.19 | -0.84 | 26,500 |
| 09 May 2017 | 22.49 | 22.49 | 0.00 | 0.00 | 207 |
| 08 May 2017 | 22.50 | 22.49 | -0.01 | -0.04 | 11,243 |
| 05 May 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 35,968 |
| 04 May 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 26,136 |
| 03 May 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 02 May 2017 | 22.49 | 22.50 | 0.01 | 0.04 | 38,417 |
| 01 May 2017 | 22.47 | 22.49 | 0.02 | 0.09 | 62,639 |
| 28 Apr 2017 | 22.47 | 22.47 | 0.00 | 0.00 | 196,575 |
| 27 Apr 2017 | 22.50 | 22.47 | -0.03 | -0.13 | 9,000 |
| 26 Apr 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 5,738 |
| 25 Apr 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 250 |
| 24 Apr 2017 | 22.00 | 22.50 | 0.50 | 2.27 | 15,579 |
| 21 Apr 2017 | 22.00 | 22.00 | 0.00 | 0.00 | 430 |
| 20 Apr 2017 | 21.40 | 22.00 | 0.60 | 2.80 | 70 |
| 19 Apr 2017 | 21.16 | 21.40 | 0.24 | 1.13 | 2,770 |
| 18 Apr 2017 | 21.01 | 21.16 | 0.15 | 0.71 | 13,161 |
| 13 Apr 2017 | 21.00 | 21.01 | 0.01 | 0.05 | 39,542 |
| 12 Apr 2017 | 20.99 | 21.00 | 0.01 | 0.05 | 35,473 |
| 11 Apr 2017 | 20.61 | 20.99 | 0.38 | 1.84 | 3,995 |
| 10 Apr 2017 | 20.55 | 20.61 | 0.06 | 0.29 | 3,614 |
| 07 Apr 2017 | 20.51 | 20.55 | 0.04 | 0.20 | 6,354 |
| 06 Apr 2017 | 20.85 | 20.51 | -0.34 | -1.63 | 1,000 |
| 05 Apr 2017 | 21.00 | 20.85 | -0.15 | -0.71 | 5,741 |
| 04 Apr 2017 | 21.20 | 21.00 | -0.20 | -0.94 | 120,691 |
| 03 Apr 2017 | 21.50 | 21.20 | -0.30 | -1.40 | 4,173 |
| 29 Mar 2017 | 22.54 | 21.65 | -0.89 | -3.95 | 3,740 |
| 28 Mar 2017 | 22.61 | 22.54 | -0.07 | -0.31 | 501 |
| 27 Mar 2017 | 22.80 | 22.61 | -0.19 | -0.83 | 38,676 |
| 24 Mar 2017 | 23.26 | 22.80 | -0.46 | -1.98 | 3,362 |
| 23 Mar 2017 | 22.84 | 23.26 | 0.42 | 1.84 | 6,794 |
| 22 Mar 2017 | 22.64 | 22.84 | 0.20 | 0.88 | 7,461 |
| 21 Mar 2017 | 22.62 | 22.64 | 0.02 | 0.09 | 2,945 |
| 20 Mar 2017 | 22.61 | 22.62 | 0.01 | 0.04 | 500 |
| 17 Mar 2017 | 22.60 | 22.61 | 0.01 | 0.04 | 2,500 |
| 16 Mar 2017 | 22.60 | 22.60 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 22.53 | 22.60 | 0.07 | 0.31 | 7,454 |
| 14 Mar 2017 | 22.51 | 22.53 | 0.02 | 0.09 | 2,462 |
| 13 Mar 2017 | 22.50 | 22.51 | 0.01 | 0.04 | 500 |
| 10 Mar 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 11,150 |
| 09 Mar 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 08 Mar 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 710 |
| 07 Mar 2017 | 22.50 | 22.50 | 0.00 | 0.00 | 20,618 |
| 06 Mar 2017 | 22.58 | 22.50 | -0.08 | -0.35 | 350 |
| 03 Mar 2017 | 23.00 | 22.58 | -0.42 | -1.83 | 1,000 |
| 02 Mar 2017 | 22.86 | 23.00 | 0.14 | 0.61 | 135 |
| 01 Mar 2017 | 22.86 | 22.86 | 0.00 | 0.00 | 0 |
| 24 Feb 2017 | 23.24 | 22.86 | -0.38 | -1.64 | 3,250 |
| 23 Feb 2017 | 23.65 | 23.24 | -0.41 | -1.73 | 10,434 |
| 22 Feb 2017 | 23.66 | 23.65 | -0.01 | -0.04 | 13,188 |
| 21 Feb 2017 | 23.63 | 23.66 | 0.03 | 0.13 | 3,539 |
| 20 Feb 2017 | 23.18 | 23.63 | 0.45 | 1.94 | 5,956 |
| 17 Feb 2017 | 22.99 | 23.18 | 0.19 | 0.83 | 4,961 |
| 16 Feb 2017 | 22.79 | 22.99 | 0.20 | 0.88 | 10,949 |
| 15 Feb 2017 | 22.79 | 22.79 | 0.00 | 0.00 | 0 |
| 14 Feb 2017 | 22.79 | 22.79 | 0.00 | 0.00 | 0 |
| 13 Feb 2017 | 22.75 | 22.79 | 0.04 | 0.18 | 4,200 |
| 10 Feb 2017 | 22.75 | 22.75 | 0.00 | 0.00 | 0 |
| 09 Feb 2017 | 22.65 | 22.75 | 0.10 | 0.44 | 3,408 |
| 08 Feb 2017 | 22.55 | 22.65 | 0.10 | 0.44 | 775 |
| 07 Feb 2017 | 22.46 | 22.55 | 0.09 | 0.40 | 5,056 |
| 06 Feb 2017 | 21.93 | 22.46 | 0.53 | 2.42 | 17,716 |
| 03 Feb 2017 | 21.50 | 21.93 | 0.49 | 2.28 | 12,541 |
| 02 Feb 2017 | 21.08 | 21.50 | 0.40 | 1.89 | 12,540 |
| 01 Feb 2017 | 21.02 | 21.08 | 0.09 | 0.43 | 2,961 |
| 31 Jan 2017 | 21.00 | 21.02 | 0.02 | 0.10 | 1,257 |
| 30 Jan 2017 | 21.00 | 21.00 | 0.00 | 0.00 | 48,309 |
| 27 Jan 2017 | 21.00 | 21.00 | 0.00 | 0.00 | 6,200 |
| 26 Jan 2017 | 20.65 | 21.00 | 0.35 | 1.69 | 9,694 |
| 25 Jan 2017 | 20.65 | 20.65 | 0.00 | 0.00 | 470 |
| 24 Jan 2017 | 20.52 | 20.65 | 0.13 | 0.63 | 3,761 |
| 23 Jan 2017 | 20.52 | 20.52 | 0.00 | 0.00 | 5,423 |
| 20 Jan 2017 | 20.47 | 20.52 | 0.02 | 0.10 | 1,000 |
| 19 Jan 2017 | 20.43 | 20.47 | 0.07 | 0.34 | 8,877 |
| 18 Jan 2017 | 20.30 | 20.43 | 0.13 | 0.64 | 30,203 |
| 17 Jan 2017 | 20.48 | 20.30 | -0.15 | -0.73 | 27,365 |
| 16 Jan 2017 | 20.49 | 20.48 | -0.05 | -0.24 | 2,595 |
| 13 Jan 2017 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 20.49 | 20.49 | 0.01 | 0.05 | 20,000 |
| 11 Jan 2017 | 20.50 | 20.49 | 0.00 | 0.00 | 250 |
| 10 Jan 2017 | 20.50 | 20.50 | -0.01 | -0.05 | 108 |
| 09 Jan 2017 | 20.50 | 20.50 | 0.00 | 0.00 | 100 |
| 06 Jan 2017 | 20.99 | 20.50 | -0.49 | -2.33 | 107,200 |
| 05 Jan 2017 | 20.99 | 20.99 | 0.00 | 0.00 | 24,285 |
| 04 Jan 2017 | 21.00 | 20.99 | -0.01 | -0.05 | 633 |
| 03 Jan 2017 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 21.00 | 21.00 | 0.00 | 0.00 | 1,909 |
| 29 Dec 2016 | 21.01 | 21.00 | 0.00 | 0.00 | 115 |
| 28 Dec 2016 | 21.34 | 21.01 | -0.25 | -1.18 | 6,476 |
| 23 Dec 2016 | 21.34 | 21.34 | 0.00 | 0.00 | 0 |
| 22 Dec 2016 | 21.35 | 21.34 | 0.00 | 0.00 | 1,591 |
| 21 Dec 2016 | 21.35 | 21.35 | 0.00 | 0.00 | 0 |
| 20 Dec 2016 | 21.49 | 21.35 | -0.24 | -1.12 | 2,123 |
| 19 Dec 2016 | 21.45 | 21.49 | 0.04 | 0.19 | 227 |
| 16 Dec 2016 | 21.51 | 21.45 | -0.05 | -0.23 | 773 |
| 15 Dec 2016 | 21.53 | 21.51 | -0.46 | -2.09 | 13,201 |
| 14 Dec 2016 | 21.99 | 21.53 | -0.03 | -0.14 | 5,059 |
| 13 Dec 2016 | 21.99 | 21.99 | 0.00 | 0.00 | 1,000 |
| 12 Dec 2016 | 22.00 | 21.99 | 0.00 | 0.00 | 6,624 |
| 09 Dec 2016 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 22.00 | 22.00 | -0.01 | -0.05 | 584 |
| 07 Dec 2016 | 22.07 | 22.00 | 0.00 | 0.00 | 2,364 |
| 06 Dec 2016 | 22.35 | 22.07 | -0.35 | -1.57 | 2,700 |
| 05 Dec 2016 | 22.35 | 22.35 | 0.00 | 0.00 | 0 |
| 02 Dec 2016 | 22.40 | 22.35 | -0.05 | -0.22 | 3,273 |
| 01 Dec 2016 | 22.41 | 22.40 | 0.00 | 0.00 | 690 |
| 30 Nov 2016 | 22.48 | 22.41 | -0.06 | -0.27 | 7,000 |
| 29 Nov 2016 | 22.48 | 22.48 | 0.00 | 0.00 | 0 |
| 28 Nov 2016 | 22.50 | 22.48 | -0.03 | -0.13 | 1,970 |
| 25 Nov 2016 | 22.50 | 22.50 | -0.01 | -0.04 | 90 |
| 24 Nov 2016 | 22.54 | 22.50 | -0.04 | -0.18 | 10,200 |
| 23 Nov 2016 | 22.55 | 22.54 | 0.00 | 0.00 | 376 |
| 22 Nov 2016 | 22.60 | 22.55 | -0.07 | -0.31 | 13,202 |
| 21 Nov 2016 | 22.64 | 22.60 | -0.03 | -0.13 | 100 |
| 18 Nov 2016 | 22.64 | 22.64 | 0.00 | 0.00 | 1,305 |
| 17 Nov 2016 | 22.68 | 22.64 | -0.04 | -0.18 | 1,935 |
| 16 Nov 2016 | 22.68 | 22.68 | 0.00 | 0.00 | 2,472 |
| 15 Nov 2016 | 22.64 | 22.68 | 0.13 | 0.58 | 2,500 |
| 14 Nov 2016 | 22.70 | 22.64 | -0.15 | -0.66 | 10,549 |
| 11 Nov 2016 | 22.72 | 22.70 | -0.01 | -0.04 | 500 |
| 10 Nov 2016 | 22.74 | 22.72 | -0.02 | -0.09 | 99 |
| 09 Nov 2016 | 22.75 | 22.74 | -0.02 | -0.09 | 1,363 |
| 08 Nov 2016 | 22.75 | 22.75 | 0.00 | 0.00 | 9,500 |
| 07 Nov 2016 | 22.99 | 22.75 | -0.24 | -1.04 | 500 |
| 04 Nov 2016 | 23.00 | 22.99 | -0.01 | -0.04 | 10,658 |
| 03 Nov 2016 | 23.00 | 23.00 | 0.00 | 0.00 | 2,400 |
| 02 Nov 2016 | 23.00 | 23.00 | 0.00 | 0.00 | 2,511 |
| 01 Nov 2016 | 23.00 | 23.00 | 0.00 | 0.00 | 666 |
| 31 Oct 2016 | 23.00 | 23.00 | 0.00 | 0.00 | 178 |
| 28 Oct 2016 | 23.00 | 23.00 | 0.00 | 0.00 | 726 |
| 27 Oct 2016 | 23.11 | 23.00 | 0.00 | 0.00 | 3,749 |
| 26 Oct 2016 | 23.54 | 23.11 | -0.54 | -2.29 | 2,000 |
| 25 Oct 2016 | 23.55 | 23.54 | -0.01 | -0.04 | 20,444 |
| 24 Oct 2016 | 23.55 | 23.55 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 23.58 | 23.55 | 0.00 | 0.00 | 16,200 |
| 20 Oct 2016 | 23.58 | 23.58 | 0.00 | 0.00 | 0 |
| 19 Oct 2016 | 23.59 | 23.58 | -0.04 | -0.17 | 495 |
| 18 Oct 2016 | 23.59 | 23.59 | 0.00 | 0.00 | 821 |
| 17 Oct 2016 | 23.61 | 23.59 | -0.01 | -0.04 | 6,000 |
| 14 Oct 2016 | 23.65 | 23.61 | -0.05 | -0.21 | 15,348 |
| 13 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 227 |
| 12 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 7,884 |
| 11 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 0 |
| 10 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 5,845 |
| 07 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 20,925 |
| 06 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 422 |
| 05 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 13,586 |
| 04 Oct 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 19,104 |
| 03 Oct 2016 | 23.66 | 23.65 | -0.01 | -0.04 | 20,768 |
| 30 Sep 2016 | 23.65 | 23.66 | 0.01 | 0.04 | 3,851 |
| 29 Sep 2016 | 23.65 | 23.65 | 0.00 | 0.00 | 13,625 |
| 28 Sep 2016 | 23.62 | 23.65 | 0.00 | 0.00 | 6,000 |
| 27 Sep 2016 | 23.55 | 23.62 | 0.10 | 0.42 | 8,236 |
| 26 Sep 2016 | 23.52 | 23.55 | 0.03 | 0.13 | 4,100 |
| 23 Sep 2016 | 23.51 | 23.52 | 0.01 | 0.04 | 14,934 |
| 22 Sep 2016 | 23.51 | 23.51 | 0.00 | 0.00 | 6,372 |
| 21 Sep 2016 | 23.51 | 23.51 | -0.01 | -0.04 | 25,158 |
| 20 Sep 2016 | 23.52 | 23.51 | 0.00 | 0.00 | 3,630 |
| 19 Sep 2016 | 23.51 | 23.52 | 0.00 | 0.00 | 125 |
| 16 Sep 2016 | 23.51 | 23.51 | 0.01 | 0.04 | 3,674 |
| 15 Sep 2016 | 23.51 | 23.51 | 0.01 | 0.04 | 12,122 |
| 14 Sep 2016 | 23.73 | 23.51 | -0.20 | -0.84 | 1,158 |
| 13 Sep 2016 | 23.73 | 23.73 | 0.00 | 0.00 | 0 |
| 12 Sep 2016 | 23.69 | 23.73 | 0.01 | 0.04 | 16,541 |
| 09 Sep 2016 | 23.51 | 23.69 | 0.18 | 0.77 | 26,671 |
| 08 Sep 2016 | 23.50 | 23.51 | 0.01 | 0.04 | 2,500 |
| 07 Sep 2016 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 06 Sep 2016 | 23.50 | 23.50 | 0.00 | 0.00 | 12,056 |
| 05 Sep 2016 | 23.50 | 23.50 | 0.00 | 0.00 | 1,010 |
| 02 Sep 2016 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2016 | 23.75 | 23.50 | -0.25 | -1.05 | 3,538 |
| 30 Aug 2016 | 23.76 | 23.75 | -0.01 | -0.04 | 1,400 |
| 29 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 0 |
| 26 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 1,300 |
| 25 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 2,000 |
| 24 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 2,750 |
| 23 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 8,526 |
| 22 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 532 |
| 19 Aug 2016 | 23.76 | 23.76 | 0.00 | 0.00 | 3,357 |
| 18 Aug 2016 | 23.75 | 23.76 | 0.01 | 0.04 | 1,000 |
| 17 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 23,451 |
| 16 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 5,384 |
| 15 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 9,986 |
| 12 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 24,810 |
| 11 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 1,631 |
| 10 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 09 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 25,000 |
| 08 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 45,091 |
| 05 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 4,000 |
| 04 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 16,862 |
| 03 Aug 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 4,338 |
| 02 Aug 2016 | 23.76 | 23.75 | -0.01 | -0.04 | 2,764 |
| 29 Jul 2016 | 23.75 | 23.76 | 0.01 | 0.04 | 59,443 |
| 28 Jul 2016 | 23.75 | 23.75 | 0.00 | 0.00 | 50,699 |
| 27 Jul 2016 | 24.52 | 23.75 | -0.74 | -3.02 | 26,062 |
| 26 Jul 2016 | 24.75 | 24.52 | -0.26 | -1.05 | 19,592 |
| 25 Jul 2016 | 24.73 | 24.75 | 0.01 | 0.04 | 3,921 |
| 22 Jul 2016 | 24.48 | 24.73 | 0.24 | 0.98 | 22,113 |
| 21 Jul 2016 | 23.54 | 24.48 | 0.96 | 4.08 | 32,217 |
| 20 Jul 2016 | 23.49 | 23.54 | 0.05 | 0.21 | 100 |
| 19 Jul 2016 | 23.20 | 23.49 | 0.29 | 1.25 | 3,500 |
| 18 Jul 2016 | 23.02 | 23.20 | 0.18 | 0.78 | 5,445 |
| 15 Jul 2016 | 23.01 | 23.02 | 0.01 | 0.04 | 5,500 |
| 14 Jul 2016 | 23.01 | 23.01 | -0.01 | -0.04 | 2,115 |
| 13 Jul 2016 | 22.68 | 23.01 | 0.27 | 1.19 | 101,632 |
| 12 Jul 2016 | 22.54 | 22.68 | 0.19 | 0.84 | 37,407 |
| 11 Jul 2016 | 22.51 | 22.54 | 0.05 | 0.22 | 7,000 |
| 08 Jul 2016 | 22.50 | 22.51 | 0.01 | 0.04 | 7,397 |
| 07 Jul 2016 | 22.36 | 22.50 | 0.14 | 0.63 | 35,670 |
| 05 Jul 2016 | 22.35 | 22.36 | 0.00 | 0.00 | 7,210 |
| 04 Jul 2016 | 22.31 | 22.35 | 0.04 | 0.18 | 3,040 |
| 01 Jul 2016 | 22.25 | 22.31 | 0.07 | 0.32 | 92,544 |
| 30 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 12,137 |
| 29 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 0 |
| 28 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 1,000 |
| 27 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 1,000 |
| 24 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 8,689 |
| 23 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 6,872 |
| 22 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 13,492 |
| 21 Jun 2016 | 22.25 | 22.25 | 0.00 | 0.00 | 0 |
| 17 Jun 2016 | 22.24 | 22.25 | 0.00 | 0.00 | 30,349 |
| 16 Jun 2016 | 22.26 | 22.24 | -0.01 | -0.05 | 18,730 |
| 15 Jun 2016 | 22.25 | 22.26 | 0.01 | 0.04 | 5,050 |
| 14 Jun 2016 | 22.15 | 22.25 | 0.00 | 0.00 | 18,469 |
| 13 Jun 2016 | 21.96 | 22.15 | 0.25 | 1.14 | 1,094 |
| 10 Jun 2016 | 21.51 | 21.96 | 0.49 | 2.28 | 55,534 |
| 09 Jun 2016 | 21.33 | 21.51 | 0.01 | 0.05 | 1,200 |
| 08 Jun 2016 | 21.06 | 21.33 | 0.44 | 2.09 | 34,013 |
| 07 Jun 2016 | 21.00 | 21.06 | 0.06 | 0.29 | 250 |
| 06 Jun 2016 | 21.00 | 21.00 | 0.00 | 0.00 | 100 |
| 03 Jun 2016 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2016 | 20.99 | 21.00 | 0.00 | 0.00 | 4,581 |
| 01 Jun 2016 | 20.94 | 20.99 | 0.05 | 0.24 | 22,555 |
| 31 May 2016 | 20.99 | 20.94 | -0.05 | -0.24 | 4,975 |
| 27 May 2016 | 20.91 | 20.99 | 0.01 | 0.05 | 21,792 |
| 25 May 2016 | 20.49 | 20.91 | 0.49 | 2.39 | 7,200 |
| 24 May 2016 | 20.10 | 20.49 | 0.40 | 1.99 | 14,195 |
| 23 May 2016 | 20.10 | 20.10 | 0.00 | 0.00 | 0 |
| 20 May 2016 | 20.10 | 20.10 | 0.00 | 0.00 | 0 |
| 19 May 2016 | 20.00 | 20.10 | 0.10 | 0.50 | 4,185 |
| 18 May 2016 | 20.00 | 20.00 | 0.00 | 0.00 | 22,590 |
| 17 May 2016 | 20.00 | 20.00 | 0.00 | 0.00 | 20,222 |
| 16 May 2016 | 20.00 | 20.00 | 0.00 | 0.00 | 1,750 |
| 13 May 2016 | 20.08 | 20.00 | 0.00 | 0.00 | 12,736 |
| 12 May 2016 | 20.50 | 20.08 | -0.50 | -2.44 | 23,645 |
| 11 May 2016 | 20.99 | 20.50 | -0.49 | -2.33 | 15,636 |
| 10 May 2016 | 20.99 | 20.99 | 0.00 | 0.00 | 93 |
| 09 May 2016 | 20.10 | 20.99 | 0.49 | 2.39 | 21,411 |
| 06 May 2016 | 19.61 | 20.10 | 0.90 | 4.59 | 30,655 |
| 05 May 2016 | 19.60 | 19.61 | 0.00 | 0.00 | 7,686 |
| 04 May 2016 | 19.55 | 19.60 | 0.00 | 0.00 | 2,000 |
| 03 May 2016 | 19.53 | 19.55 | 0.07 | 0.36 | 4,461 |
| 02 May 2016 | 19.52 | 19.53 | 0.01 | 0.05 | 4,452 |
| 29 Apr 2016 | 19.53 | 19.52 | -0.01 | -0.05 | 270,538 |
| 28 Apr 2016 | 19.52 | 19.53 | 0.01 | 0.05 | 1,500 |
| 27 Apr 2016 | 19.53 | 19.52 | -0.01 | -0.05 | 5,202 |
| 26 Apr 2016 | 19.52 | 19.53 | 0.01 | 0.05 | 16,700 |
| 25 Apr 2016 | 19.52 | 19.52 | 0.00 | 0.00 | 8,040 |
| 22 Apr 2016 | 19.52 | 19.52 | -0.01 | -0.05 | 5,699 |
| 21 Apr 2016 | 19.51 | 19.52 | 0.02 | 0.10 | 27,964 |
| 20 Apr 2016 | 20.03 | 19.51 | -0.49 | -2.45 | 27,550 |
| 19 Apr 2016 | 21.00 | 20.03 | -1.00 | -4.76 | 53,585 |
| 18 Apr 2016 | 21.04 | 21.00 | -0.25 | -1.18 | 44,878 |
| 15 Apr 2016 | 21.00 | 21.04 | 0.24 | 1.14 | 143,406 |
| 14 Apr 2016 | 21.03 | 21.00 | -0.24 | -1.13 | 107,538 |
| 13 Apr 2016 | 21.00 | 21.03 | 0.25 | 1.19 | 89,353 |
| 12 Apr 2016 | 21.01 | 21.00 | -0.10 | -0.47 | 2,800 |
| 11 Apr 2016 | 20.55 | 21.01 | 0.55 | 2.68 | 119,868 |
| 08 Apr 2016 | 20.51 | 20.55 | 0.03 | 0.15 | 200 |
| 07 Apr 2016 | 20.50 | 20.51 | 0.02 | 0.10 | 3,050 |
| 06 Apr 2016 | 20.47 | 20.50 | 0.00 | 0.00 | 4,600 |
| 05 Apr 2016 | 20.20 | 20.47 | 0.30 | 1.48 | 41,789 |
| 04 Apr 2016 | 20.10 | 20.20 | 0.10 | 0.50 | 5,200 |
| 01 Apr 2016 | 20.08 | 20.10 | 0.00 | 0.00 | 2,750 |
| 31 Mar 2016 | 20.00 | 20.08 | 0.10 | 0.50 | 23,625 |
| 29 Mar 2016 | 19.87 | 20.00 | 0.00 | 0.00 | 200 |
| 24 Mar 2016 | 19.07 | 19.87 | 0.92 | 4.82 | 25,587 |
| 23 Mar 2016 | 19.07 | 19.07 | 0.00 | 0.00 | 0 |
| 22 Mar 2016 | 19.06 | 19.07 | 0.02 | 0.10 | 26,838 |
| 21 Mar 2016 | 19.05 | 19.06 | 0.01 | 0.05 | 5,705 |
| 18 Mar 2016 | 19.05 | 19.05 | 0.00 | 0.00 | 21,157 |
| 17 Mar 2016 | 19.05 | 19.05 | 0.00 | 0.00 | 25,114 |
| 16 Mar 2016 | 19.00 | 19.05 | 0.05 | 0.26 | 28,795 |
| 15 Mar 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 22,359 |
| 14 Mar 2016 | 18.98 | 19.00 | 0.00 | 0.00 | 7,677 |
| 11 Mar 2016 | 18.25 | 18.98 | 0.75 | 4.11 | 55,321 |
| 10 Mar 2016 | 18.25 | 18.25 | 0.00 | 0.00 | 27,476 |
| 09 Mar 2016 | 18.91 | 18.25 | -0.66 | -3.49 | 13,925 |
| 08 Mar 2016 | 18.94 | 18.91 | -0.03 | -0.16 | 10 |
| 07 Mar 2016 | 18.94 | 18.94 | 0.00 | 0.00 | 0 |
| 04 Mar 2016 | 18.99 | 18.94 | -0.04 | -0.21 | 4,700 |
| 03 Mar 2016 | 19.00 | 18.99 | -0.02 | -0.10 | 7,698 |
| 02 Mar 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 4,700 |
| 01 Mar 2016 | 18.99 | 19.00 | 0.01 | 0.05 | 5,000 |
| 29 Feb 2016 | 18.99 | 18.99 | -0.01 | -0.05 | 3,300 |
| 26 Feb 2016 | 19.00 | 18.99 | 0.00 | 0.00 | 1,518 |
| 25 Feb 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 51 |
| 24 Feb 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 12,384 |
| 23 Feb 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 1,604 |
| 22 Feb 2016 | 19.02 | 19.00 | 0.00 | 0.00 | 24,100 |
| 19 Feb 2016 | 19.01 | 19.02 | 0.00 | 0.00 | 14,696 |
| 18 Feb 2016 | 19.00 | 19.01 | 0.00 | 0.00 | 8,483 |
| 17 Feb 2016 | 19.02 | 19.02 | 0.00 | 0.00 | 5,404 |
| 16 Feb 2016 | 19.02 | 19.02 | 0.00 | 0.00 | 2,750 |
| 15 Feb 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 70,362 |
| 11 Feb 2016 | 19.00 | 19.00 | 0.00 | 0.00 | 43,900 |
| 10 Feb 2016 | 18.88 | 19.00 | 0.00 | 0.00 | 8,470 |
| 05 Feb 2016 | 18.89 | 18.88 | 0.11 | 0.58 | 111,282 |
| 04 Feb 2016 | 18.89 | 18.89 | 0.00 | 0.00 | 0 |
| 03 Feb 2016 | 19.00 | 18.89 | -0.11 | -0.58 | 3,038 |
| 02 Feb 2016 | 19.02 | 19.00 | 0.00 | 0.00 | 5,700 |
| 01 Feb 2016 | 19.10 | 19.02 | -0.10 | -0.52 | 17,420 |
| 29 Jan 2016 | 19.99 | 19.10 | -0.89 | -4.45 | 42,256 |
| 28 Jan 2016 | 19.99 | 19.99 | 0.00 | 0.00 | 0 |
| 27 Jan 2016 | 20.10 | 19.99 | -0.01 | -0.05 | 1,828 |
| 26 Jan 2016 | 20.84 | 20.10 | -0.84 | -4.03 | 66,011 |
| 25 Jan 2016 | 20.84 | 20.84 | 0.00 | 0.00 | 0 |
| 22 Jan 2016 | 21.25 | 20.84 | -0.41 | -1.93 | 3,410 |
| 21 Jan 2016 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 20 Jan 2016 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 19 Jan 2016 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 18 Jan 2016 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 15 Jan 2016 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 14 Jan 2016 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 13 Jan 2016 | 21.47 | 21.25 | -0.22 | -1.02 | 12,841 |
| 12 Jan 2016 | 21.49 | 21.47 | -0.02 | -0.09 | 90 |
| 11 Jan 2016 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 08 Jan 2016 | 21.50 | 21.49 | -0.01 | -0.05 | 1,183 |
| 07 Jan 2016 | 21.50 | 21.50 | 0.00 | 0.00 | 575 |
| 06 Jan 2016 | 21.50 | 21.50 | 0.00 | 0.00 | 7,674 |
| 05 Jan 2016 | 21.50 | 21.50 | 0.00 | 0.00 | 986 |
| 04 Jan 2016 | 21.50 | 21.50 | 0.00 | 0.00 | 46,875 |
| 31 Dec 2015 | 21.43 | 21.50 | 0.00 | 0.00 | 25,000 |
| 30 Dec 2015 | 21.01 | 21.43 | 0.49 | 2.33 | 160,156 |
| 29 Dec 2015 | 21.00 | 21.01 | 0.01 | 0.05 | 5,928 |
| 28 Dec 2015 | 21.00 | 21.00 | 0.00 | 0.00 | 87,518 |
| 24 Dec 2015 | 21.00 | 21.00 | 0.00 | 0.00 | 52,306 |
| 23 Dec 2015 | 21.00 | 21.00 | 0.00 | 0.00 | 30,350 |
| 22 Dec 2015 | 21.00 | 21.00 | 0.00 | 0.00 | 185,398 |
| 21 Dec 2015 | 21.00 | 21.00 | 0.00 | 0.00 | 89,826 |
| 18 Dec 2015 | 21.11 | 21.00 | 0.00 | 0.00 | 461,308 |
| 17 Dec 2015 | 21.11 | 21.11 | 0.00 | 0.00 | 0 |
| 16 Dec 2015 | 21.39 | 21.11 | -0.39 | -1.82 | 1,500 |
| 15 Dec 2015 | 21.50 | 21.39 | -0.10 | -0.46 | 1,830 |
| 14 Dec 2015 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 21.50 | 21.50 | -0.01 | -0.05 | 2,340 |
| 10 Dec 2015 | 21.50 | 21.50 | 0.00 | 0.00 | 23,015 |
| 09 Dec 2015 | 21.50 | 21.50 | 0.00 | 0.00 | 55,755 |
| 08 Dec 2015 | 21.51 | 21.50 | 0.00 | 0.00 | 179,025 |
| 07 Dec 2015 | 21.50 | 21.51 | 0.00 | 0.00 | 36,777 |
| 04 Dec 2015 | 21.50 | 21.50 | -0.01 | -0.05 | 24,847 |
| 03 Dec 2015 | 21.53 | 21.50 | -0.04 | -0.19 | 25,407 |
| 02 Dec 2015 | 21.54 | 21.53 | 0.05 | 0.23 | 98,948 |
| 01 Dec 2015 | 21.75 | 21.54 | -0.20 | -0.92 | 126,068 |
| 30 Nov 2015 | 22.00 | 21.75 | -0.30 | -1.36 | 38,821 |
| 27 Nov 2015 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2015 | 22.00 | 22.00 | 0.00 | 0.00 | 46,717 |
| 25 Nov 2015 | 21.73 | 22.00 | -0.01 | -0.05 | 34,957 |
| 24 Nov 2015 | 21.56 | 21.73 | 0.45 | 2.09 | 48,585 |
| 23 Nov 2015 | 21.51 | 21.56 | 0.05 | 0.23 | 19,444 |
| 20 Nov 2015 | 21.52 | 21.51 | 0.00 | 0.00 | 40,827 |
| 19 Nov 2015 | 21.51 | 21.52 | 0.00 | 0.00 | 33,527 |
| 18 Nov 2015 | 21.51 | 21.51 | 0.00 | 0.00 | 91,947 |
| 17 Nov 2015 | 21.52 | 21.51 | -0.24 | -1.10 | 23,449 |
| 16 Nov 2015 | 21.50 | 21.52 | 0.25 | 1.16 | 23,334 |
| 13 Nov 2015 | 21.49 | 21.50 | 0.01 | 0.05 | 227,168 |
| 12 Nov 2015 | 21.50 | 21.49 | -0.01 | -0.05 | 35,227 |
| 11 Nov 2015 | 21.50 | 21.50 | 0.00 | 0.00 | 83,720 |
| 09 Nov 2015 | 21.50 | 21.50 | 0.00 | 0.00 | 50,259 |
| 06 Nov 2015 | 22.00 | 21.50 | -0.50 | -2.27 | 111,076 |
| 05 Nov 2015 | 22.00 | 22.00 | 0.01 | 0.04 | 107 |
| 04 Nov 2015 | 22.76 | 22.00 | -0.75 | -3.30 | 40,501 |
| 03 Nov 2015 | 22.76 | 22.76 | 0.00 | 0.00 | 0 |
| 02 Nov 2015 | 22.96 | 22.76 | -0.22 | -0.96 | 13,557 |
| 30 Oct 2015 | 22.98 | 22.96 | -0.02 | -0.09 | 4,425 |
| 29 Oct 2015 | 23.00 | 22.98 | -0.02 | -0.09 | 152,082 |
| 28 Oct 2015 | 23.00 | 23.00 | 0.00 | 0.00 | 26,360 |
| 27 Oct 2015 | 23.24 | 23.00 | 0.00 | 0.00 | 676,145 |
| 26 Oct 2015 | 24.00 | 23.24 | -0.98 | -4.09 | 69,027 |
| 23 Oct 2015 | 24.65 | 24.00 | -0.02 | -0.08 | 232,104 |
| 22 Oct 2015 | 25.00 | 24.65 | -1.00 | -4.00 | 845,026 |
| 21 Oct 2015 | 25.00 | 25.00 | 0.00 | 0.00 | 23,524 |
| 20 Oct 2015 | 23.00 | 25.00 | 2.00 | 8.70 | 7,645,914 |
| 19 Oct 2015 | 20.00 | 23.00 | 3.00 | 15.00 | 18,000 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
No Releases Found.
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
