Arcelik A.S. (ACKAY) Exchange: PINK
Data as of April 25, 2024
$23.42 ($0.00) 0.00%
Arcelik A.S. - Daily Information
Click for more stock information on Arcelik A.S..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.42 |
| Previous Close | $23.42 |
| High | $23.42 |
| Low | $23.42 |
| Adjusted Open | $23.42 |
| Previous Adjusted Close | $23.42 |
| Adjusted High | $23.42 |
| Adjusted Low | $23.42 |
About Arcelik A.S. (ACKAY)
No Description Available
Invest in Arcelik A.S. (ACKAY)
Historical Stock Data for Arcelik A.S. (ACKAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-04-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 5 |
| 2024-04-23 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 6 |
| 2024-04-22 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-04-19 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-04-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
| 2024-04-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-04-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 6 |
| 2024-04-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-04-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
| 2024-04-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 3 |
| 2024-04-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2024-04-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 8 |
| 2024-04-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 5 |
| 2024-04-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2024-04-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-04-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 25 |
| 2024-04-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 5 |
| 2024-04-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 5 |
| 2024-03-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 70 |
| 2024-03-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-03-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 100 |
| 2024-03-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2024-03-22 | $23.00 | $23.00 | $22.53 | $22.53 | $22.53 | 1,253 |
| 2024-03-21 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2024-03-20 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2024-03-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1,019 |
| 2024-03-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2024-03-15 | $22.27 | $22.72 | $22.27 | $22.72 | $22.72 | 364 |
| 2024-03-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 1 |
| 2024-03-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 5 |
| 2024-03-12 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-03-11 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 5 |
| 2024-03-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-03-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 1 |
| 2024-03-06 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-03-05 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-03-04 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-03-01 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-02-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-02-28 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 101 |
| 2024-02-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-02-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-02-23 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 5 |
| 2024-02-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-02-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 5 |
| 2024-02-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 52 |
| 2024-02-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 7 |
| 2024-02-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 9 |
| 2024-02-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-02-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2 |
| 2024-02-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 12 |
| 2024-02-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 38 |
| 2024-02-08 | $27.25 | $27.25 | $27.23 | $27.25 | $27.25 | 362 |
| 2024-02-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 42 |
| 2024-02-06 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 9 |
| 2024-02-05 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 22 |
| 2024-02-02 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 5 |
| 2024-02-01 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 20 |
| 2024-01-31 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2024-01-30 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1 |
| 2024-01-29 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 11 |
| 2024-01-26 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2024-01-25 | $19.99 | $20.39 | $19.99 | $20.39 | $20.39 | 208 |
| 2024-01-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2024-01-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 51 |
| 2024-01-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 12 |
| 2024-01-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2024-01-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 35 |
| 2024-01-17 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 21 |
| 2024-01-16 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 69 |
| 2024-01-12 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 332 |
| 2024-01-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-01-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 49 |
| 2024-01-09 | $21.98 | $21.98 | $21.97 | $21.97 | $21.97 | 5,264 |
| 2024-01-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 57 |
| 2024-01-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 7 |
| 2024-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 14 |
| 2024-01-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2024-01-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 3 |
| 2023-12-29 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 220 |
| 2023-12-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 24 |
| 2023-12-27 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 83 |
| 2023-12-26 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 114 |
| 2023-12-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 176 |
| 2023-12-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 986 |
| 2023-12-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 18 |
| 2023-12-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-12-18 | $21.70 | $21.70 | $21.65 | $21.65 | $21.65 | 9,014 |
| 2023-12-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 310 |
| 2023-12-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 10,071 |
| 2023-12-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 49 |
| 2023-12-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 107 |
| 2023-12-11 | $22.15 | $22.15 | $20.96 | $20.96 | $20.96 | 10,108 |
| 2023-12-08 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 10,064 |
| 2023-12-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 177 |
| 2023-12-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2,000 |
| 2023-12-05 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 21 |
| 2023-12-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2,021 |
| 2023-12-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 20 |
| 2023-11-30 | $23.90 | $23.90 | $23.50 | $23.70 | $23.70 | 5,904 |
| 2023-11-29 | $24.25 | $24.53 | $24.15 | $24.25 | $24.25 | 10,338 |
| 2023-11-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,500 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10,105 |
| 2023-11-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 20 |
| 2023-11-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 5 |
| 2023-11-21 | $24.50 | $24.70 | $24.50 | $24.70 | $24.70 | 841 |
| 2023-11-20 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 2 |
| 2023-11-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 84 |
| 2023-11-16 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 4 |
| 2023-11-15 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 176 |
| 2023-11-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 4 |
| 2023-11-13 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 119 |
| 2023-11-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-11-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 21 |
| 2023-11-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 53 |
| 2023-11-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 147 |
| 2023-11-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 117 |
| 2023-11-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-11-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 26 |
| 2023-11-01 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 28 |
| 2023-10-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 79 |
| 2023-10-30 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 5 |
| 2023-10-27 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 8 |
| 2023-10-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 14 |
| 2023-10-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-10-24 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 34 |
| 2023-10-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 90 |
| 2023-10-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 350 |
| 2023-10-19 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 94 |
| 2023-10-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 65 |
| 2023-10-17 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 60 |
| 2023-10-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 79 |
| 2023-10-13 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 219 |
| 2023-10-12 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 36 |
| 2023-10-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 409 |
| 2023-10-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 120 |
| 2023-10-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 76 |
| 2023-10-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-10-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 26 |
| 2023-10-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 98 |
| 2023-10-03 | $29.27 | $29.27 | $29.25 | $29.25 | $29.25 | 903 |
| 2023-10-02 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 123 |
| 2023-09-29 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 24 |
| 2023-09-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 5 |
| 2023-09-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 11 |
| 2023-09-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
| 2023-09-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 42 |
| 2023-09-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 25 |
| 2023-09-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 5 |
| 2023-09-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 3 |
| 2023-09-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 10 |
| 2023-09-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 63 |
| 2023-09-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 0 |
| 2023-09-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 47 |
| 2023-09-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 17 |
| 2023-09-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.46 | 157 |
| 2023-09-11 | $30.15 | $30.15 | $30.15 | $30.15 | $29.61 | 578 |
| 2023-09-08 | $30.15 | $30.15 | $30.15 | $30.15 | $29.61 | 37 |
| 2023-09-07 | $30.15 | $30.15 | $30.15 | $30.15 | $29.61 | 511 |
| 2023-09-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.26 | 0 |
| 2023-09-05 | $29.50 | $29.80 | $29.50 | $29.80 | $29.26 | 2,556 |
| 2023-09-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.26 | 353 |
| 2023-08-31 | $30.90 | $30.90 | $30.90 | $30.90 | $30.34 | 41 |
| 2023-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $30.34 | 73 |
| 2023-08-29 | $30.84 | $31.04 | $30.84 | $30.90 | $30.34 | 4,227 |
| 2023-08-28 | $29.23 | $29.23 | $29.23 | $29.23 | $28.70 | 11 |
| 2023-08-25 | $29.23 | $29.23 | $29.23 | $29.23 | $28.70 | 14 |
| 2023-08-24 | $29.23 | $29.23 | $29.23 | $29.23 | $28.70 | 1 |
| 2023-08-23 | $29.23 | $29.23 | $29.23 | $29.23 | $28.70 | 1 |
| 2023-08-22 | $28.91 | $29.23 | $28.91 | $29.23 | $28.70 | 10,095 |
| 2023-08-21 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 0 |
| 2023-08-18 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 0 |
| 2023-08-17 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 4 |
| 2023-08-16 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 46 |
| 2023-08-15 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 7 |
| 2023-08-14 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 51 |
| 2023-08-11 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 45 |
| 2023-08-10 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 12 |
| 2023-08-09 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 4 |
| 2023-08-08 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 30 |
| 2023-08-07 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 65 |
| 2023-08-04 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 37 |
| 2023-08-03 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 21 |
| 2023-08-02 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 14 |
| 2023-08-01 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 32 |
| 2023-07-31 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 16 |
| 2023-07-28 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 0 |
| 2023-07-27 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 31 |
| 2023-07-26 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 82 |
| 2023-07-25 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 18 |
| 2023-07-24 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 14 |
| 2023-07-21 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 4 |
| 2023-07-20 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 0 |
| 2023-07-19 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 44 |
| 2023-07-18 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 30 |
| 2023-07-17 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 1,826 |
| 2023-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 0 |
| 2023-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 35 |
| 2023-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 84 |
| 2023-07-11 | $26.75 | $26.75 | $26.00 | $26.00 | $25.53 | 1,210 |
| 2023-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 63 |
| 2023-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 70 |
| 2023-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 139 |
| 2023-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 93 |
| 2023-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 68 |
| 2023-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 31 |
| 2023-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 75 |
| 2023-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 0 |
| 2023-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 2 |
| 2023-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 20 |
| 2023-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2023-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 11 |
| 2023-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 76 |
| 2023-06-20 | $21.50 | $21.50 | $20.00 | $20.00 | $20.00 | 505 |
| 2023-06-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2 |
| 2023-06-15 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 21 |
| 2023-06-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 45 |
| 2023-06-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 8 |
| 2023-06-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 128 |
| 2023-06-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 30 |
| 2023-06-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 45 |
| 2023-06-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 14 |
| 2023-06-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 86 |
| 2023-06-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 5 |
| 2023-06-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 267 |
| 2023-06-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 76 |
| 2023-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 6 |
| 2023-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 6 |
| 2023-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2023-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 41 |
| 2023-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 32 |
| 2023-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,036 |
| 2023-05-22 | $24.06 | $24.06 | $22.10 | $22.10 | $22.10 | 17,888 |
| 2023-05-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 121 |
| 2023-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 18 |
| 2023-05-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 58 |
| 2023-05-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-05-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 26 |
| 2023-05-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 90 |
| 2023-05-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 51 |
| 2023-05-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 38 |
| 2023-05-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 193 |
| 2023-05-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 22 |
| 2023-05-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 13 |
| 2023-05-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 30 |
| 2023-05-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 77 |
| 2023-05-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 34 |
| 2023-04-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 24 |
| 2023-04-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4 |
| 2023-04-26 | $24.95 | $26.08 | $24.95 | $24.95 | $24.95 | 839 |
| 2023-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 69 |
| 2023-04-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 23 |
| 2023-04-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
| 2023-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 7 |
| 2023-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 4 |
| 2023-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 985 |
| 2023-04-17 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 47 |
| 2023-04-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 16 |
| 2023-04-13 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 20 |
| 2023-04-12 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 116 |
| 2023-04-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 43 |
| 2023-04-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 29 |
| 2023-04-06 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 3 |
| 2023-04-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 13 |
| 2023-04-04 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 41 |
| 2023-04-03 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 10 |
| 2023-03-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 13 |
| 2023-03-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2 |
| 2023-03-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-03-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 181 |
| 2023-03-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2023-03-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 9 |
| 2023-03-23 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 60 |
| 2023-03-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 572 |
| 2023-03-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 17 |
| 2023-03-20 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1 |
| 2023-03-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.02 | 0 |
| 2023-03-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.02 | 1,378 |
| 2023-03-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 83 |
| 2023-03-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 16 |
| 2023-03-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 0 |
| 2023-03-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 37 |
| 2023-03-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 27 |
| 2023-03-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 19 |
| 2023-03-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 60 |
| 2023-03-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 10 |
| 2023-03-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 13 |
| 2023-03-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 35 |
| 2023-03-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 4 |
| 2023-02-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.46 | 102 |
| 2023-02-27 | $25.97 | $25.97 | $25.97 | $25.97 | $25.67 | 3 |
| 2023-02-24 | $25.97 | $25.97 | $25.97 | $25.97 | $25.67 | 12 |
| 2023-02-23 | $25.97 | $25.97 | $25.97 | $25.97 | $25.67 | 6 |
| 2023-02-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.67 | 21 |
| 2023-02-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.67 | 311 |
| 2023-02-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 5 |
| 2023-02-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-02-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 56 |
| 2023-02-14 | $25.27 | $25.97 | $25.27 | $25.97 | $25.97 | 2,518 |
| 2023-02-13 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 12 |
| 2023-02-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 3 |
| 2023-02-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 3 |
| 2023-02-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 13 |
| 2023-02-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 6 |
| 2023-02-06 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 59 |
| 2023-02-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 188 |
| 2023-02-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 5 |
| 2023-02-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 45 |
| 2023-01-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 210 |
| 2023-01-30 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-01-27 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 10 |
| 2023-01-26 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 41 |
| 2023-01-25 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 99 |
| 2023-01-24 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 295 |
| 2023-01-23 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 44 |
| 2023-01-20 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 4 |
| 2023-01-19 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 20 |
| 2023-01-18 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 30 |
| 2023-01-17 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 802 |
| 2023-01-13 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 101 |
| 2023-01-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 160 |
| 2023-01-11 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-01-10 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 15 |
| 2023-01-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 16 |
| 2023-01-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 16 |
| 2023-01-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 7,495 |
| 2023-01-04 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-01-03 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2022-12-30 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 22 |
| 2022-12-29 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 2 |
| 2022-12-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 45 |
| 2022-12-27 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 35 |
| 2022-12-23 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2022-12-22 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2022-12-21 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 59 |
| 2022-12-20 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 3 |
| 2022-12-19 | $27.13 | $27.34 | $27.13 | $27.34 | $27.34 | 2,432 |
| 2022-12-16 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 109 |
| 2022-12-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 245 |
| 2022-12-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 140 |
| 2022-12-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 12 |
| 2022-12-12 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 132 |
| 2022-12-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 14 |
| 2022-12-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-12-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 28 |
| 2022-12-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 31 |
| 2022-12-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 22 |
| 2022-12-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 108 |
| 2022-12-01 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 21 |
| 2022-11-30 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 75 |
| 2022-11-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 74 |
| 2022-11-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 5 |
| 2022-11-25 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 523 |
| 2022-11-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2022-11-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 2 |
| 2022-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 16 |
| 2022-11-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 100 |
| 2022-11-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 84 |
| 2022-11-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 7 |
| 2022-11-15 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 58 |
| 2022-11-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 31 |
| 2022-11-11 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2022-11-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 67 |
| 2022-11-09 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2022-11-08 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 21 |
| 2022-11-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 44 |
| 2022-11-04 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 43 |
| 2022-11-03 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 27 |
| 2022-11-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 115 |
| 2022-11-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2022-10-31 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 123 |
| 2022-10-28 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 11 |
| 2022-10-27 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 2 |
| 2022-10-26 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 14 |
| 2022-10-25 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 16 |
| 2022-10-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 234 |
| 2022-10-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 161 |
| 2022-10-20 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 7 |
| 2022-10-19 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 361 |
| 2022-10-18 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 100 |
| 2022-10-17 | $19.28 | $19.28 | $19.27 | $19.27 | $19.27 | 468 |
| 2022-10-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 23 |
| 2022-10-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-10-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 86 |
| 2022-10-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-10-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2022-10-07 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-10-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-10-05 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-10-04 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 126 |
| 2022-10-03 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 56 |
| 2022-09-30 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 201 |
| 2022-09-29 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 12 |
| 2022-09-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2022-09-27 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 47 |
| 2022-09-26 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 82 |
| 2022-09-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 225 |
| 2022-09-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 4 |
| 2022-09-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 7 |
| 2022-09-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 193 |
| 2022-09-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1 |
| 2022-09-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 2 |
| 2022-09-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 68 |
| 2022-09-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 3 |
| 2022-09-13 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 22 |
| 2022-09-12 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-09-09 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 306 |
| 2022-09-08 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 10 |
| 2022-09-07 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2022-09-06 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 36 |
| 2022-09-02 | $19.14 | $19.14 | $19.09 | $19.09 | $19.09 | 1,628 |
| 2022-09-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 76 |
| 2022-08-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 65 |
| 2022-08-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2022-08-29 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 8 |
| 2022-08-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 4 |
| 2022-08-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 226 |
| 2022-08-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 304 |
| 2022-08-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 159 |
| 2022-08-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 100 |
| 2022-08-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-08-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 97 |
| 2022-08-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 103 |
| 2022-08-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 300 |
| 2022-08-15 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-12 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 5 |
| 2022-08-11 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 30 |
| 2022-08-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 151 |
| 2022-08-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 4 |
| 2022-08-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 37 |
| 2022-08-05 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-04 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 57 |
| 2022-08-03 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 124 |
| 2022-08-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 156 |
| 2022-08-01 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 2 |
| 2022-07-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 14 |
| 2022-07-28 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 191 |
| 2022-07-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 37 |
| 2022-07-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 35 |
| 2022-07-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 166 |
| 2022-07-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 72 |
| 2022-07-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-07-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 110 |
| 2022-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 6 |
| 2022-07-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 36 |
| 2022-07-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 107 |
| 2022-07-13 | $19.40 | $19.40 | $18.90 | $18.90 | $18.90 | 264 |
| 2022-07-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 11 |
| 2022-07-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-07-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 53 |
| 2022-07-07 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 42 |
| 2022-07-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 41 |
| 2022-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 5 |
| 2022-07-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 9 |
| 2022-06-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-06-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 8 |
| 2022-06-28 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 135 |
| 2022-06-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 10 |
| 2022-06-24 | $21.94 | $21.98 | $21.94 | $21.98 | $21.98 | 478 |
| 2022-06-23 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 196 |
| 2022-06-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 65 |
| 2022-06-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 16 |
| 2022-06-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 38 |
| 2022-06-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 31 |
| 2022-06-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 21 |
| 2022-06-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 8 |
| 2022-06-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 12 |
| 2022-06-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 11 |
| 2022-06-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 114 |
| 2022-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-06-02 | $24.85 | $25.60 | $24.85 | $25.60 | $25.60 | 2,342 |
| 2022-06-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 28 |
| 2022-05-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 35 |
| 2022-05-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 22 |
| 2022-05-26 | $24.27 | $24.53 | $24.27 | $24.53 | $24.53 | 549 |
| 2022-05-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 4 |
| 2022-05-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2 |
| 2022-05-23 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 8 |
| 2022-05-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 25 |
| 2022-05-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 60 |
| 2022-05-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 58 |
| 2022-05-17 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-05-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 62 |
| 2022-05-13 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 9 |
| 2022-05-12 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 46 |
| 2022-05-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-05-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 85 |
| 2022-05-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 30 |
| 2022-05-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 151 |
| 2022-05-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 2 |
| 2022-05-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 15,580 |
| 2022-05-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 87 |
| 2022-05-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 36 |
| 2022-04-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 41 |
| 2022-04-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 31 |
| 2022-04-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2022-04-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 219 |
| 2022-04-25 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 219 |
| 2022-04-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 123 |
| 2022-04-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 3,558 |
| 2022-04-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 63 |
| 2022-04-19 | $23.20 | $23.48 | $23.20 | $23.48 | $23.48 | 745 |
| 2022-04-18 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 11 |
| 2022-04-14 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5 |
| 2022-04-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 140 |
| 2022-04-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 142 |
| 2022-04-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 83 |
| 2022-04-08 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 25 |
| 2022-04-07 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2022-04-06 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 25 |
| 2022-04-05 | $20.77 | $20.78 | $20.77 | $20.78 | $20.78 | 203 |
| 2022-04-04 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 40 |
| 2022-04-01 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 82 |
| 2022-03-31 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 92 |
| 2022-03-30 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 151 |
| 2022-03-29 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 71 |
| 2022-03-28 | $18.57 | $18.57 | $18.44 | $18.44 | $18.44 | 208 |
| 2022-03-25 | $19.54 | $19.54 | $19.54 | $19.54 | $18.77 | 160 |
| 2022-03-24 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 1 |
| 2022-03-23 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 162 |
| 2022-03-22 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 16 |
| 2022-03-21 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 383 |
| 2022-03-18 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 383 |
| 2022-03-17 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 52 |
| 2022-03-16 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 3 |
| 2022-03-15 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 237 |
| 2022-03-14 | $18.39 | $18.39 | $18.39 | $18.39 | $17.67 | 41 |
| 2022-03-11 | $18.39 | $18.39 | $18.39 | $18.39 | $17.67 | 293 |
| 2022-03-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.49 | 0 |
| 2022-03-09 | $18.30 | $18.30 | $18.20 | $18.20 | $17.49 | 19,460 |
| 2022-03-08 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 27 |
| 2022-03-07 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 0 |
| 2022-03-04 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 32 |
| 2022-03-03 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 58 |
| 2022-03-02 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 121 |
| 2022-03-01 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 28 |
| 2022-02-28 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 50 |
| 2022-02-25 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 0 |
| 2022-02-24 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 68 |
| 2022-02-23 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 32 |
| 2022-02-22 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 0 |
| 2022-02-18 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 292 |
| 2022-02-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.14 | 0 |
| 2022-02-16 | $19.93 | $19.93 | $19.93 | $19.93 | $19.14 | 115 |
| 2022-02-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.14 | 39 |
| 2022-02-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.14 | 99 |
| 2022-02-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.14 | 10 |
| 2022-02-10 | $19.54 | $19.93 | $19.54 | $19.93 | $19.14 | 17,499 |
| 2022-02-09 | $19.55 | $19.55 | $19.54 | $19.55 | $18.78 | 3,260 |
| 2022-02-08 | $19.92 | $19.92 | $19.92 | $19.92 | $19.14 | 110 |
| 2022-02-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.14 | 0 |
| 2022-02-04 | $19.92 | $19.92 | $19.92 | $19.92 | $19.14 | 179 |
| 2022-02-03 | $19.92 | $19.92 | $19.92 | $19.92 | $19.14 | 5 |
| 2022-02-02 | $19.92 | $19.92 | $19.92 | $19.92 | $19.14 | 38 |
| 2022-02-01 | $19.74 | $19.92 | $19.74 | $19.92 | $19.14 | 369 |
| 2022-01-31 | $19.32 | $19.32 | $19.32 | $19.32 | $18.56 | 182 |
| 2022-01-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.16 | 142 |
| 2022-01-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.11 | 135 |
| 2022-01-26 | $18.30 | $18.30 | $18.30 | $18.30 | $17.58 | 258 |
| 2022-01-25 | $18.71 | $18.71 | $18.71 | $18.71 | $17.98 | 271 |
| 2022-01-24 | $18.16 | $18.16 | $18.16 | $18.16 | $17.45 | 607 |
| 2022-01-21 | $19.36 | $19.36 | $19.36 | $19.36 | $18.60 | 2 |
| 2022-01-20 | $19.32 | $19.36 | $19.32 | $19.36 | $18.60 | 1,640 |
| 2022-01-19 | $19.73 | $20.11 | $19.68 | $19.69 | $18.92 | 59,343 |
| 2022-01-18 | $18.70 | $19.21 | $17.90 | $18.69 | $17.96 | 4,450 |
| 2022-01-14 | $19.55 | $19.55 | $19.55 | $19.55 | $18.78 | 516 |
| 2022-01-13 | $20.14 | $20.34 | $19.99 | $19.99 | $19.21 | 1,374 |
| 2022-01-12 | $19.08 | $19.08 | $19.08 | $19.08 | $18.33 | 151 |
| 2022-01-11 | $18.56 | $18.56 | $18.56 | $18.56 | $17.83 | 103 |
| 2022-01-10 | $18.63 | $18.63 | $18.63 | $18.63 | $17.90 | 108 |
| 2022-01-07 | $18.63 | $18.63 | $18.63 | $18.63 | $17.90 | 294 |
| 2022-01-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.54 | 671 |
| 2022-01-05 | $19.12 | $19.12 | $19.12 | $19.12 | $18.37 | 74 |
| 2022-01-04 | $18.63 | $19.12 | $18.63 | $19.12 | $18.37 | 221 |
| 2022-01-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.35 | 191 |
| 2021-12-31 | $18.45 | $18.45 | $18.25 | $18.45 | $17.73 | 4,172 |
| 2021-12-30 | $18.94 | $19.11 | $18.04 | $19.05 | $18.30 | 2,785 |
| 2021-12-29 | $19.88 | $20.07 | $19.88 | $20.07 | $19.29 | 662 |
| 2021-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.65 | 62 |
| 2021-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.65 | 49 |
| 2021-12-23 | $21.89 | $21.89 | $21.50 | $21.50 | $20.65 | 4,920 |
| 2021-12-22 | $19.67 | $19.75 | $19.67 | $19.75 | $18.98 | 658 |
| 2021-12-21 | $18.83 | $19.39 | $18.83 | $19.39 | $18.63 | 1,495 |
| 2021-12-20 | $14.50 | $19.00 | $14.50 | $17.96 | $17.26 | 752 |
| 2021-12-17 | $15.85 | $15.85 | $15.39 | $15.39 | $14.79 | 415 |
| 2021-12-16 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 190 |
| 2021-12-15 | $17.52 | $17.52 | $17.52 | $17.52 | $16.83 | 447 |
| 2021-12-14 | $18.62 | $18.62 | $18.62 | $18.62 | $17.89 | 5,471 |
| 2021-12-13 | $18.42 | $18.79 | $18.40 | $18.40 | $17.67 | 621 |
| 2021-12-10 | $18.65 | $18.65 | $18.65 | $18.65 | $17.92 | 45 |
| 2021-12-09 | $18.91 | $18.91 | $18.65 | $18.65 | $17.92 | 808 |
| 2021-12-08 | $18.14 | $18.14 | $18.14 | $18.14 | $17.43 | 285 |
| 2021-12-07 | $18.02 | $18.02 | $18.02 | $18.02 | $17.32 | 358 |
| 2021-12-06 | $16.86 | $16.86 | $16.86 | $16.86 | $16.20 | 56 |
| 2021-12-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.20 | 460 |
| 2021-12-02 | $16.83 | $17.21 | $16.83 | $16.91 | $16.24 | 844 |
| 2021-12-01 | $16.89 | $16.89 | $16.89 | $16.89 | $16.23 | 174 |
| 2021-11-30 | $16.51 | $16.51 | $15.94 | $15.96 | $15.34 | 1,229 |
| 2021-11-29 | $17.09 | $17.09 | $17.09 | $17.09 | $16.42 | 404 |
| 2021-11-26 | $17.18 | $17.18 | $17.18 | $17.18 | $16.51 | 305 |
| 2021-11-24 | $17.99 | $17.99 | $17.82 | $17.82 | $17.12 | 466 |
| 2021-11-23 | $18.18 | $18.18 | $18.18 | $18.18 | $17.47 | 258 |
| 2021-11-22 | $18.18 | $18.18 | $18.18 | $18.18 | $17.47 | 345 |
| 2021-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 189 |
| 2021-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 145 |
| 2021-11-17 | $18.24 | $19.01 | $18.24 | $19.00 | $18.26 | 1,205 |
| 2021-11-16 | $18.87 | $18.87 | $18.87 | $18.87 | $18.13 | 408 |
| 2021-11-15 | $18.76 | $18.76 | $18.76 | $18.76 | $18.03 | 0 |
| 2021-11-12 | $18.76 | $18.76 | $18.76 | $18.76 | $18.03 | 153 |
| 2021-11-11 | $18.32 | $18.39 | $18.32 | $18.39 | $17.67 | 458 |
| 2021-11-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.10 | 637 |
| 2021-11-09 | $18.61 | $18.61 | $18.61 | $18.61 | $17.88 | 0 |
| 2021-11-08 | $18.61 | $18.61 | $18.61 | $18.61 | $17.88 | 20 |
| 2021-11-05 | $18.61 | $18.61 | $18.61 | $18.61 | $17.88 | 247 |
| 2021-11-04 | $18.05 | $18.05 | $18.05 | $18.05 | $17.34 | 0 |
| 2021-11-03 | $17.64 | $18.05 | $17.64 | $18.05 | $17.34 | 31,156 |
| 2021-11-02 | $18.37 | $18.37 | $17.47 | $17.69 | $17.00 | 96 |
| 2021-11-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.00 | 144 |
| 2021-10-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.00 | 144 |
| 2021-10-28 | $17.69 | $17.69 | $17.69 | $17.69 | $17.00 | 502 |
| 2021-10-27 | $17.51 | $17.51 | $17.51 | $17.51 | $16.82 | 38 |
| 2021-10-26 | $17.48 | $17.51 | $17.15 | $17.51 | $16.82 | 796 |
| 2021-10-25 | $17.73 | $17.73 | $17.73 | $17.73 | $17.04 | 9 |
| 2021-10-22 | $18.00 | $18.00 | $17.61 | $17.73 | $17.04 | 1,052 |
| 2021-10-21 | $18.00 | $18.00 | $17.75 | $17.92 | $17.22 | 330 |
| 2021-10-20 | $17.96 | $17.96 | $17.96 | $17.96 | $17.26 | 132 |
| 2021-10-19 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 457 |
| 2021-10-18 | $17.63 | $17.63 | $17.63 | $17.63 | $16.94 | 81 |
| 2021-10-15 | $17.70 | $17.70 | $17.63 | $17.63 | $16.94 | 354 |
| 2021-10-14 | $18.06 | $18.06 | $18.06 | $18.06 | $17.35 | 54 |
| 2021-10-13 | $18.06 | $18.06 | $18.06 | $18.06 | $17.35 | 253 |
| 2021-10-12 | $18.03 | $18.06 | $17.77 | $18.06 | $17.35 | 3,531 |
| 2021-10-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 1 |
| 2021-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 41 |
| 2021-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $17.39 | 8 |
| 2021-10-06 | $18.18 | $18.18 | $18.10 | $18.10 | $17.39 | 2,190 |
| 2021-10-05 | $18.61 | $18.61 | $18.35 | $18.45 | $17.73 | 7,245 |
| 2021-10-04 | $18.48 | $18.48 | $18.48 | $18.48 | $17.76 | 271 |
| 2021-10-01 | $18.48 | $18.48 | $18.48 | $18.48 | $17.76 | 327 |
| 2021-09-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.87 | 126 |
| 2021-09-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.87 | 190 |
| 2021-09-28 | $18.57 | $18.57 | $18.54 | $18.54 | $17.81 | 702 |
| 2021-09-27 | $18.31 | $18.31 | $18.31 | $18.31 | $17.59 | 83 |
| 2021-09-24 | $18.31 | $18.31 | $18.31 | $18.31 | $17.59 | 18 |
| 2021-09-23 | $18.31 | $18.31 | $18.31 | $18.31 | $17.59 | 278 |
| 2021-09-22 | $18.28 | $18.28 | $18.28 | $18.28 | $17.56 | 0 |
| 2021-09-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.56 | 171 |
| 2021-09-20 | $18.55 | $18.55 | $18.28 | $18.28 | $17.56 | 609 |
| 2021-09-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.07 | 65 |
| 2021-09-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.07 | 120 |
| 2021-09-15 | $19.24 | $19.24 | $19.24 | $19.24 | $18.49 | 34 |
| 2021-09-14 | $19.24 | $19.24 | $19.24 | $19.24 | $18.49 | 490 |
| 2021-09-13 | $19.46 | $19.46 | $19.46 | $19.46 | $18.70 | 432 |
| 2021-09-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.25 | 2 |
| 2021-09-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.25 | 0 |
| 2021-09-08 | $19.17 | $19.17 | $18.99 | $18.99 | $18.25 | 548 |
| 2021-09-07 | $19.16 | $19.16 | $19.16 | $19.16 | $18.40 | 207 |
| 2021-09-03 | $19.18 | $19.18 | $19.18 | $19.18 | $18.43 | 244 |
| 2021-09-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.23 | 0 |
| 2021-09-01 | $19.31 | $19.49 | $18.97 | $18.97 | $18.23 | 1,104 |
| 2021-08-31 | $19.49 | $19.49 | $19.49 | $19.49 | $18.73 | 342 |
| 2021-08-30 | $19.31 | $19.31 | $19.31 | $19.31 | $18.55 | 152 |
| 2021-08-27 | $19.31 | $19.31 | $19.31 | $19.31 | $18.55 | 153 |
| 2021-08-26 | $18.95 | $19.18 | $18.90 | $18.90 | $18.16 | 465 |
| 2021-08-25 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2021-08-24 | $19.34 | $19.35 | $19.34 | $19.35 | $18.59 | 651 |
| 2021-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 41 |
| 2021-08-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 123 |
| 2021-08-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 131 |
| 2021-08-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 688 |
| 2021-08-17 | $20.11 | $20.15 | $20.11 | $20.15 | $19.36 | 1,394 |
| 2021-08-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.06 | 262 |
| 2021-08-13 | $19.65 | $19.65 | $19.65 | $19.65 | $18.88 | 191 |
| 2021-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 149 |
| 2021-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 0 |
| 2021-08-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 94 |
| 2021-08-09 | $19.18 | $19.18 | $19.00 | $19.00 | $18.26 | 201 |
| 2021-08-06 | $19.59 | $19.59 | $19.59 | $19.59 | $18.82 | 127 |
| 2021-08-05 | $19.59 | $19.59 | $19.59 | $19.59 | $18.82 | 29 |
| 2021-08-04 | $20.10 | $20.10 | $19.59 | $19.59 | $18.82 | 742 |
| 2021-08-03 | $19.70 | $19.70 | $19.70 | $19.70 | $18.93 | 238 |
| 2021-08-02 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 427 |
| 2021-07-30 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 5 |
| 2021-07-29 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 83 |
| 2021-07-28 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 0 |
| 2021-07-27 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 83 |
| 2021-07-26 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 120 |
| 2021-07-23 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 0 |
| 2021-07-22 | $18.69 | $18.69 | $18.69 | $18.69 | $17.96 | 65 |
| 2021-07-21 | $19.01 | $19.01 | $18.69 | $18.69 | $17.96 | 3,816 |
| 2021-07-20 | $19.42 | $19.42 | $19.42 | $19.42 | $18.66 | 220 |
| 2021-07-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 23 |
| 2021-07-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 102 |
| 2021-07-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.50 | 1,406 |
| 2021-07-14 | $19.39 | $19.39 | $19.25 | $19.25 | $18.50 | 624 |
| 2021-07-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.09 | 1 |
| 2021-07-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.09 | 70 |
| 2021-07-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.09 | 452 |
| 2021-07-08 | $18.54 | $18.54 | $18.54 | $18.54 | $17.81 | 136 |
| 2021-07-07 | $19.08 | $19.08 | $19.08 | $19.08 | $18.33 | 8 |
| 2021-07-06 | $19.08 | $19.08 | $19.08 | $19.08 | $18.33 | 247 |
| 2021-07-02 | $18.59 | $18.59 | $18.59 | $18.59 | $17.86 | 262 |
| 2021-07-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.25 | 17 |
| 2021-06-30 | $17.29 | $17.29 | $16.91 | $16.91 | $16.25 | 921 |
| 2021-06-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.28 | 731 |
| 2021-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.33 | 422 |
| 2021-06-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.26 | 78 |
| 2021-06-24 | $16.93 | $16.93 | $16.93 | $16.93 | $16.26 | 9 |
| 2021-06-23 | $16.93 | $16.93 | $16.93 | $16.93 | $16.26 | 76 |
| 2021-06-22 | $16.72 | $16.93 | $16.72 | $16.93 | $16.26 | 753 |
| 2021-06-21 | $16.83 | $16.91 | $16.83 | $16.91 | $16.25 | 10,301 |
| 2021-06-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.11 | 145 |
| 2021-06-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.08 | 101 |
| 2021-06-16 | $18.25 | $18.25 | $17.88 | $17.88 | $17.18 | 373 |
| 2021-06-15 | $18.83 | $18.83 | $18.83 | $18.83 | $18.09 | 38 |
| 2021-06-14 | $18.83 | $18.83 | $18.83 | $18.83 | $18.09 | 111 |
| 2021-06-11 | $18.83 | $18.83 | $18.83 | $18.83 | $18.09 | 99 |
| 2021-06-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.09 | 216 |
| 2021-06-09 | $18.07 | $18.07 | $18.07 | $18.07 | $17.36 | 169 |
| 2021-06-08 | $18.18 | $18.18 | $18.18 | $18.18 | $17.47 | 31 |
| 2021-06-07 | $18.18 | $18.18 | $18.18 | $18.18 | $17.47 | 53 |
| 2021-06-04 | $18.18 | $18.18 | $18.18 | $18.18 | $17.47 | 6 |
| 2021-06-03 | $18.42 | $18.42 | $18.18 | $18.18 | $17.47 | 551 |
| 2021-06-02 | $18.45 | $18.45 | $18.45 | $18.45 | $17.73 | 239 |
| 2021-06-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.22 | 230 |
| 2021-05-28 | $18.43 | $18.50 | $18.43 | $18.50 | $17.78 | 558 |
| 2021-05-27 | $18.70 | $18.70 | $18.70 | $18.70 | $17.97 | 130 |
| 2021-05-26 | $19.14 | $19.14 | $19.14 | $19.14 | $18.39 | 701 |
| 2021-05-25 | $19.46 | $19.46 | $19.46 | $19.46 | $18.69 | 0 |
| 2021-05-24 | $19.46 | $19.46 | $19.46 | $19.46 | $18.69 | 132 |
| 2021-05-21 | $19.67 | $19.67 | $19.67 | $19.67 | $18.90 | 318 |
| 2021-05-20 | $19.67 | $19.67 | $19.67 | $19.67 | $18.90 | 111 |
| 2021-05-19 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 19 |
| 2021-05-18 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 12,792 |
| 2021-05-17 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 0 |
| 2021-05-14 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 125 |
| 2021-05-13 | $19.52 | $20.48 | $19.52 | $19.77 | $19.00 | 446 |
| 2021-05-12 | $19.88 | $19.88 | $19.88 | $19.88 | $19.10 | 15 |
| 2021-05-11 | $19.88 | $19.88 | $19.88 | $19.88 | $19.10 | 394 |
| 2021-05-10 | $20.06 | $20.06 | $20.06 | $20.06 | $19.27 | 0 |
| 2021-05-07 | $19.82 | $20.06 | $19.82 | $20.06 | $19.27 | 945 |
| 2021-05-06 | $20.16 | $20.16 | $20.16 | $20.16 | $19.37 | 335 |
| 2021-05-05 | $20.27 | $20.27 | $20.27 | $20.27 | $19.47 | 1,060 |
| 2021-05-04 | $20.64 | $20.64 | $20.34 | $20.58 | $19.77 | 697 |
| 2021-05-03 | $20.59 | $21.08 | $20.59 | $21.08 | $20.25 | 5,624 |
| 2021-04-30 | $20.93 | $21.08 | $20.91 | $21.08 | $20.25 | 3,752 |
| 2021-04-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.94 | 72 |
| 2021-04-28 | $20.17 | $20.75 | $20.17 | $20.75 | $19.94 | 4,068 |
| 2021-04-27 | $18.63 | $18.63 | $18.63 | $18.63 | $17.90 | 6 |
| 2021-04-26 | $18.63 | $18.63 | $18.63 | $18.63 | $17.90 | 92 |
| 2021-04-23 | $18.63 | $18.63 | $18.63 | $18.63 | $17.90 | 0 |
| 2021-04-22 | $18.63 | $18.63 | $18.63 | $18.63 | $17.90 | 118 |
| 2021-04-21 | $19.48 | $19.48 | $19.48 | $19.48 | $18.71 | 37 |
| 2021-04-20 | $19.48 | $19.48 | $19.48 | $19.48 | $18.71 | 138 |
| 2021-04-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 18 |
| 2021-04-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 2,857 |
| 2021-04-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 71 |
| 2021-04-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 0 |
| 2021-04-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 8,459 |
| 2021-04-12 | $20.03 | $20.03 | $20.03 | $20.03 | $19.24 | 128 |
| 2021-04-09 | $20.03 | $20.03 | $20.03 | $20.03 | $19.24 | 378 |
| 2021-04-08 | $20.62 | $20.62 | $20.62 | $20.62 | $19.81 | 333 |
| 2021-04-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 6 |
| 2021-04-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 83 |
| 2021-04-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 2 |
| 2021-04-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 51 |
| 2021-03-31 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 61 |
| 2021-03-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.03 | 406 |
| 2021-03-29 | $21.34 | $21.34 | $21.34 | $21.34 | $20.50 | 46 |
| 2021-03-26 | $21.34 | $21.34 | $21.34 | $21.34 | $19.14 | 401 |
| 2021-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.84 | 4 |
| 2021-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.84 | 24 |
| 2021-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.84 | 0 |
| 2021-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.84 | 440 |
| 2021-03-19 | $24.08 | $24.08 | $24.08 | $24.08 | $21.60 | 255 |
| 2021-03-18 | $23.90 | $23.90 | $23.90 | $23.90 | $21.44 | 99 |
| 2021-03-17 | $23.90 | $23.90 | $23.90 | $23.90 | $21.44 | 110 |
| 2021-03-16 | $24.07 | $24.07 | $24.07 | $24.07 | $21.59 | 255 |
| 2021-03-15 | $23.97 | $23.97 | $23.97 | $23.97 | $21.50 | 110 |
| 2021-03-12 | $24.56 | $24.56 | $24.56 | $24.56 | $22.03 | 52 |
| 2021-03-11 | $24.54 | $24.56 | $24.54 | $24.56 | $22.03 | 409 |
| 2021-03-10 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 73 |
| 2021-03-09 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 0 |
| 2021-03-08 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 43 |
| 2021-03-05 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 33 |
| 2021-03-04 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 33 |
| 2021-03-03 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 0 |
| 2021-03-02 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 0 |
| 2021-03-01 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 0 |
| 2021-02-26 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 0 |
| 2021-02-25 | $22.76 | $22.76 | $22.76 | $22.76 | $20.42 | 142 |
| 2021-02-24 | $24.96 | $24.96 | $24.96 | $24.96 | $22.39 | 146 |
| 2021-02-23 | $24.96 | $24.96 | $24.96 | $24.96 | $22.39 | 0 |
| 2021-02-22 | $24.96 | $24.96 | $24.96 | $24.96 | $22.39 | 146 |
| 2021-02-19 | $24.52 | $24.52 | $24.52 | $24.52 | $21.99 | 153 |
| 2021-02-18 | $23.52 | $23.52 | $23.52 | $23.52 | $21.10 | 0 |
| 2021-02-17 | $23.52 | $23.52 | $23.52 | $23.52 | $21.10 | 170 |
| 2021-02-16 | $23.52 | $23.52 | $23.52 | $23.52 | $21.10 | 164 |
| 2021-02-12 | $24.01 | $24.01 | $24.01 | $24.01 | $21.53 | 34 |
| 2021-02-11 | $24.01 | $24.01 | $24.01 | $24.01 | $21.53 | 0 |
| 2021-02-10 | $24.36 | $24.36 | $24.36 | $24.36 | $21.85 | 7,809 |
| 2021-02-09 | $24.36 | $24.36 | $24.36 | $24.36 | $21.85 | 7,809 |
| 2021-02-08 | $23.22 | $23.22 | $23.22 | $23.22 | $20.83 | 71 |
| 2021-02-05 | $23.22 | $23.22 | $23.22 | $23.22 | $20.83 | 10 |
| 2021-02-04 | $23.22 | $23.22 | $23.22 | $23.22 | $20.83 | 4 |
| 2021-02-03 | $23.22 | $23.22 | $23.22 | $23.22 | $20.83 | 0 |
| 2021-02-02 | $23.22 | $23.22 | $23.22 | $23.22 | $20.83 | 0 |
| 2021-02-01 | $23.22 | $23.22 | $23.22 | $23.22 | $20.83 | 131 |
| 2021-01-29 | $23.01 | $23.01 | $23.00 | $23.00 | $20.63 | 397 |
| 2021-01-28 | $22.48 | $22.48 | $22.48 | $22.48 | $20.16 | 0 |
| 2021-01-27 | $22.48 | $22.48 | $22.48 | $22.48 | $20.16 | 270 |
| 2021-01-26 | $23.29 | $23.29 | $23.29 | $23.29 | $20.89 | 5 |
| 2021-01-25 | $23.29 | $23.29 | $23.29 | $23.29 | $20.89 | 36 |
| 2021-01-22 | $23.29 | $23.29 | $23.29 | $23.29 | $20.89 | 6 |
| 2021-01-21 | $23.29 | $23.29 | $23.29 | $23.29 | $20.89 | 0 |
| 2021-01-20 | $23.29 | $23.29 | $23.29 | $23.29 | $20.89 | 81 |
| 2021-01-19 | $23.29 | $23.29 | $23.29 | $23.29 | $20.89 | 134 |
| 2021-01-15 | $22.06 | $22.06 | $22.06 | $22.06 | $19.79 | 342 |
| 2021-01-14 | $22.40 | $22.40 | $22.40 | $22.40 | $20.09 | 0 |
| 2021-01-13 | $22.40 | $22.63 | $22.40 | $22.40 | $20.09 | 11,220 |
| 2021-01-12 | $21.74 | $22.30 | $21.74 | $22.30 | $20.00 | 10,422 |
| 2021-01-11 | $21.30 | $21.30 | $21.30 | $21.30 | $19.11 | 77 |
| 2021-01-08 | $21.30 | $21.30 | $21.30 | $21.30 | $19.11 | 55 |
| 2021-01-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.11 | 137 |
| 2021-01-06 | $20.66 | $20.66 | $20.66 | $20.66 | $18.53 | 3,499 |
| 2021-01-05 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 0 |
| 2021-01-04 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 5 |
| 2020-12-31 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 0 |
| 2020-12-30 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 25 |
| 2020-12-29 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 27 |
| 2020-12-28 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 108 |
| 2020-12-24 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 82 |
| 2020-12-23 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 0 |
| 2020-12-22 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 0 |
| 2020-12-21 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 100 |
| 2020-12-18 | $18.98 | $18.98 | $18.98 | $18.98 | $17.03 | 113 |
| 2020-12-17 | $19.31 | $19.31 | $19.31 | $19.31 | $17.32 | 0 |
| 2020-12-16 | $19.67 | $19.67 | $19.67 | $19.67 | $17.64 | 1,187 |
| 2020-12-15 | $19.67 | $19.67 | $19.67 | $19.67 | $17.64 | 0 |
| 2020-12-14 | $19.75 | $19.75 | $19.62 | $19.67 | $17.64 | 1,187 |
| 2020-12-11 | $19.55 | $19.65 | $19.55 | $19.62 | $17.60 | 4,484 |
| 2020-12-10 | $17.74 | $17.74 | $17.74 | $17.74 | $15.91 | 0 |
| 2020-12-09 | $17.74 | $17.74 | $17.74 | $17.74 | $15.91 | 0 |
| 2020-12-08 | $17.78 | $17.78 | $17.74 | $17.74 | $15.91 | 301 |
| 2020-12-07 | $18.05 | $18.05 | $18.05 | $18.05 | $16.19 | 2 |
| 2020-12-04 | $18.05 | $18.05 | $18.05 | $18.05 | $16.19 | 20 |
| 2020-12-03 | $18.05 | $18.05 | $18.05 | $18.05 | $16.19 | 783 |
| 2020-12-02 | $17.35 | $17.35 | $17.35 | $17.35 | $15.56 | 50 |
| 2020-12-01 | $17.35 | $17.35 | $17.35 | $17.35 | $15.56 | 487 |
| 2020-11-30 | $17.38 | $17.38 | $17.22 | $17.22 | $15.45 | 338 |
| 2020-11-27 | $17.89 | $17.89 | $17.89 | $17.89 | $16.05 | 129 |
| 2020-11-25 | $17.89 | $17.89 | $17.89 | $17.89 | $16.05 | 143 |
| 2020-11-24 | $18.85 | $18.85 | $18.85 | $18.85 | $16.91 | 0 |
| 2020-11-23 | $18.85 | $18.85 | $18.85 | $18.85 | $16.91 | 25 |
| 2020-11-20 | $18.85 | $18.85 | $18.85 | $18.85 | $16.91 | 0 |
| 2020-11-19 | $18.85 | $18.85 | $18.85 | $18.85 | $16.91 | 303 |
| 2020-11-18 | $18.43 | $18.43 | $18.43 | $18.43 | $16.53 | 58 |
| 2020-11-17 | $18.43 | $18.43 | $18.43 | $18.43 | $16.53 | 0 |
| 2020-11-16 | $18.38 | $18.43 | $18.38 | $18.43 | $16.53 | 465 |
| 2020-11-13 | $17.88 | $17.88 | $17.88 | $17.88 | $16.03 | 147 |
| 2020-11-12 | $17.29 | $17.29 | $17.29 | $17.29 | $15.51 | 0 |
| 2020-11-11 | $17.29 | $17.29 | $17.29 | $17.29 | $15.51 | 0 |
| 2020-11-10 | $17.29 | $17.29 | $17.29 | $17.29 | $15.51 | 172 |
| 2020-11-09 | $17.22 | $17.29 | $17.22 | $17.29 | $15.51 | 503 |
| 2020-11-06 | $16.49 | $16.49 | $16.49 | $16.49 | $14.79 | 232 |
| 2020-11-05 | $16.04 | $16.04 | $16.00 | $16.00 | $14.35 | 1,158 |
| 2020-11-04 | $16.01 | $16.01 | $16.01 | $16.01 | $14.36 | 300 |
| 2020-11-03 | $15.09 | $15.20 | $15.09 | $15.20 | $13.63 | 891 |
| 2020-11-02 | $15.71 | $15.71 | $15.31 | $15.37 | $13.79 | 2,310 |
| 2020-10-30 | $15.43 | $15.43 | $15.43 | $15.43 | $13.84 | 498 |
| 2020-10-29 | $17.32 | $17.32 | $17.32 | $17.32 | $15.54 | 0 |
| 2020-10-28 | $17.32 | $17.32 | $17.32 | $17.32 | $15.54 | 0 |
| 2020-10-27 | $17.32 | $17.32 | $17.32 | $17.32 | $15.54 | 11,009 |
| 2020-10-26 | $17.32 | $17.32 | $17.32 | $17.32 | $15.54 | 0 |
| 2020-10-23 | $17.32 | $17.32 | $17.32 | $17.32 | $15.54 | 60 |
| 2020-10-22 | $17.32 | $17.32 | $17.32 | $17.32 | $15.54 | 100 |
| 2020-10-21 | $17.75 | $17.75 | $17.75 | $17.75 | $15.92 | 147 |
| 2020-10-20 | $17.01 | $17.01 | $17.01 | $17.01 | $15.25 | 193 |
| 2020-10-19 | $17.04 | $17.04 | $17.00 | $17.01 | $15.25 | 1,528 |
| 2020-10-16 | $16.62 | $16.62 | $16.62 | $16.62 | $14.91 | 0 |
| 2020-10-15 | $16.62 | $16.62 | $16.62 | $16.62 | $14.91 | 123 |
| 2020-10-14 | $16.70 | $16.70 | $16.70 | $16.70 | $14.98 | 100 |
| 2020-10-13 | $15.90 | $15.90 | $15.90 | $15.90 | $14.26 | 0 |
| 2020-10-12 | $15.90 | $15.90 | $15.90 | $15.90 | $14.26 | 0 |
| 2020-10-09 | $15.89 | $15.90 | $15.89 | $15.90 | $14.26 | 541 |
| 2020-10-08 | $14.93 | $14.93 | $14.93 | $14.93 | $13.39 | 0 |
| 2020-10-07 | $14.93 | $14.93 | $14.93 | $14.93 | $13.39 | 0 |
| 2020-10-06 | $14.93 | $14.93 | $14.93 | $14.93 | $13.39 | 190 |
| 2020-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.46 | 22 |
| 2020-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.46 | 261 |
| 2020-10-01 | $14.42 | $14.42 | $14.42 | $14.42 | $12.93 | 0 |
| 2020-09-30 | $14.42 | $14.42 | $14.42 | $14.42 | $12.93 | 16 |
| 2020-09-29 | $14.42 | $14.42 | $14.42 | $14.42 | $12.93 | 92 |
| 2020-09-28 | $14.42 | $14.42 | $14.42 | $14.42 | $12.93 | 273 |
| 2020-09-25 | $15.21 | $15.21 | $15.21 | $15.21 | $13.64 | 12 |
| 2020-09-24 | $15.21 | $15.21 | $15.21 | $15.21 | $13.64 | 232 |
| 2020-09-23 | $15.57 | $15.57 | $15.57 | $15.57 | $13.97 | 41 |
| 2020-09-22 | $15.57 | $15.57 | $15.57 | $15.57 | $13.97 | 0 |
| 2020-09-21 | $15.57 | $15.57 | $15.57 | $15.57 | $13.97 | 0 |
| 2020-09-18 | $15.57 | $15.57 | $15.57 | $15.57 | $13.97 | 231 |
| 2020-09-17 | $15.67 | $15.67 | $15.67 | $15.67 | $14.06 | 1,310 |
| 2020-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.46 | 0 |
| 2020-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.46 | 15 |
| 2020-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.46 | 547 |
| 2020-09-11 | $14.72 | $14.72 | $14.72 | $14.72 | $13.20 | 413 |
| 2020-09-10 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 0 |
| 2020-09-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 0 |
| 2020-09-08 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 0 |
| 2020-09-04 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 0 |
| 2020-09-03 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 77 |
| 2020-09-02 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 87 |
| 2020-09-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 189 |
| 2020-08-31 | $14.89 | $14.89 | $14.89 | $14.89 | $13.36 | 77 |
| 2020-08-28 | $14.89 | $14.89 | $14.89 | $14.89 | $13.36 | 0 |
| 2020-08-27 | $14.89 | $14.89 | $14.89 | $14.89 | $13.36 | 0 |
| 2020-08-26 | $14.89 | $14.89 | $14.89 | $14.89 | $13.36 | 93 |
| 2020-08-25 | $14.89 | $14.89 | $14.89 | $14.89 | $13.36 | 0 |
| 2020-08-24 | $14.89 | $14.89 | $14.89 | $14.89 | $13.36 | 200 |
| 2020-08-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.88 | 0 |
| 2020-08-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.88 | 57 |
| 2020-08-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.88 | 0 |
| 2020-08-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.88 | 21 |
| 2020-08-17 | $15.12 | $15.12 | $15.12 | $15.12 | $13.56 | 14 |
| 2020-08-14 | $15.12 | $15.12 | $15.12 | $15.12 | $13.56 | 0 |
| 2020-08-13 | $15.12 | $15.12 | $15.12 | $15.12 | $13.56 | 14 |
| 2020-08-12 | $15.12 | $15.12 | $15.12 | $15.12 | $13.56 | 0 |
| 2020-08-11 | $15.12 | $15.12 | $15.12 | $15.12 | $13.56 | 134 |
| 2020-08-10 | $14.56 | $14.56 | $14.56 | $14.56 | $13.06 | 256 |
| 2020-08-07 | $14.96 | $14.96 | $14.96 | $14.96 | $13.42 | 342 |
| 2020-08-06 | $15.56 | $15.56 | $15.56 | $15.56 | $13.95 | 77 |
| 2020-08-05 | $15.77 | $15.77 | $15.56 | $15.56 | $13.95 | 361 |
| 2020-08-04 | $15.49 | $15.49 | $15.49 | $15.49 | $13.89 | 0 |
| 2020-08-03 | $15.49 | $15.49 | $15.49 | $15.49 | $13.89 | 30 |
| 2020-07-31 | $15.49 | $15.49 | $15.49 | $15.49 | $13.89 | 0 |
| 2020-07-30 | $15.49 | $15.49 | $15.49 | $15.49 | $13.89 | 0 |
| 2020-07-29 | $15.49 | $15.49 | $15.49 | $15.49 | $13.89 | 0 |
| 2020-07-28 | $15.49 | $15.49 | $15.49 | $15.49 | $13.89 | 0 |
| 2020-07-27 | $16.01 | $16.01 | $15.49 | $15.49 | $13.89 | 692 |
| 2020-07-24 | $15.13 | $15.13 | $15.13 | $15.13 | $13.57 | 7 |
| 2020-07-23 | $15.13 | $15.13 | $15.13 | $15.13 | $13.57 | 87 |
| 2020-07-22 | $15.15 | $15.15 | $14.95 | $15.13 | $13.57 | 13,819 |
| 2020-07-21 | $15.06 | $15.06 | $15.06 | $15.06 | $13.51 | 283 |
| 2020-07-20 | $14.88 | $14.88 | $14.88 | $14.88 | $13.35 | 194 |
| 2020-07-17 | $14.77 | $14.77 | $14.77 | $14.77 | $13.25 | 32 |
| 2020-07-16 | $14.77 | $14.77 | $14.77 | $14.77 | $13.25 | 102 |
| 2020-07-15 | $14.77 | $14.77 | $14.77 | $14.77 | $13.25 | 127 |
| 2020-07-14 | $14.79 | $14.79 | $14.79 | $14.79 | $13.27 | 0 |
| 2020-07-13 | $14.79 | $14.79 | $14.79 | $14.79 | $13.27 | 106 |
| 2020-07-10 | $14.11 | $14.11 | $14.11 | $14.11 | $12.66 | 0 |
| 2020-07-09 | $14.11 | $14.11 | $14.11 | $14.11 | $12.66 | 221 |
| 2020-07-08 | $14.02 | $14.02 | $14.02 | $14.02 | $12.58 | 0 |
| 2020-07-07 | $14.02 | $14.02 | $14.02 | $14.02 | $12.58 | 0 |
| 2020-07-06 | $14.02 | $14.02 | $14.02 | $14.02 | $12.58 | 124 |
| 2020-07-02 | $13.88 | $13.88 | $13.88 | $13.88 | $12.45 | 180 |
| 2020-07-01 | $13.85 | $13.85 | $13.85 | $13.85 | $12.42 | 79 |
| 2020-06-30 | $14.15 | $14.19 | $13.85 | $13.85 | $12.42 | 6,472 |
| 2020-06-29 | $13.39 | $13.39 | $13.39 | $13.39 | $12.01 | 0 |
| 2020-06-26 | $13.14 | $13.39 | $13.14 | $13.39 | $12.01 | 316 |
| 2020-06-25 | $12.97 | $13.06 | $12.97 | $13.06 | $11.71 | 764 |
| 2020-06-24 | $12.99 | $13.00 | $12.99 | $13.00 | $11.66 | 275 |
| 2020-06-23 | $13.02 | $13.02 | $13.02 | $13.02 | $11.68 | 377 |
| 2020-06-22 | $12.77 | $12.77 | $12.77 | $12.77 | $11.45 | 447 |
| 2020-06-19 | $12.70 | $12.70 | $12.35 | $12.53 | $11.24 | 441 |
| 2020-06-18 | $12.39 | $12.39 | $12.39 | $12.39 | $11.11 | 0 |
| 2020-06-17 | $12.39 | $12.39 | $12.39 | $12.39 | $11.11 | 0 |
| 2020-06-16 | $12.39 | $12.39 | $12.39 | $12.39 | $11.11 | 100 |
| 2020-06-15 | $11.96 | $11.96 | $11.96 | $11.96 | $10.73 | 0 |
| 2020-06-12 | $11.96 | $11.96 | $11.96 | $11.96 | $10.73 | 0 |
| 2020-06-11 | $11.96 | $11.96 | $11.96 | $11.96 | $10.73 | 152 |
| 2020-06-10 | $12.41 | $12.41 | $12.41 | $12.41 | $11.13 | 0 |
| 2020-06-09 | $12.41 | $12.41 | $12.41 | $12.41 | $11.13 | 50 |
| 2020-06-08 | $12.41 | $12.41 | $12.41 | $12.41 | $11.13 | 1,614 |
| 2020-06-05 | $12.15 | $12.15 | $12.15 | $12.15 | $10.90 | 163 |
| 2020-06-04 | $12.05 | $12.06 | $11.95 | $11.95 | $10.72 | 15,890 |
| 2020-06-03 | $12.24 | $12.24 | $12.24 | $12.24 | $10.98 | 413 |
| 2020-06-02 | $12.36 | $12.36 | $12.36 | $12.36 | $11.09 | 942 |
| 2020-06-01 | $11.87 | $12.16 | $11.87 | $12.16 | $10.91 | 2,790 |
| 2020-05-29 | $11.54 | $11.54 | $11.54 | $11.54 | $10.35 | 221 |
| 2020-05-28 | $12.09 | $12.09 | $12.09 | $12.09 | $10.84 | 245 |
| 2020-05-27 | $12.11 | $12.11 | $12.11 | $12.11 | $10.86 | 116 |
| 2020-05-26 | $11.20 | $11.20 | $10.98 | $10.98 | $9.85 | 981 |
| 2020-05-22 | $11.16 | $11.16 | $11.16 | $11.16 | $10.01 | 110 |
| 2020-05-21 | $11.63 | $11.63 | $11.35 | $11.35 | $10.18 | 389 |
| 2020-05-20 | $10.84 | $10.84 | $10.84 | $10.84 | $9.72 | 0 |
| 2020-05-19 | $10.84 | $10.84 | $10.84 | $10.84 | $9.72 | 149 |
| 2020-05-18 | $10.96 | $10.96 | $10.96 | $10.96 | $9.83 | 268 |
| 2020-05-15 | $11.11 | $11.11 | $11.11 | $11.11 | $9.97 | 30 |
| 2020-05-14 | $11.11 | $11.11 | $11.11 | $11.11 | $9.97 | 211 |
| 2020-05-13 | $10.55 | $10.62 | $10.55 | $10.62 | $9.53 | 2,029 |
| 2020-05-12 | $10.79 | $10.79 | $10.79 | $10.79 | $9.68 | 0 |
| 2020-05-11 | $10.81 | $10.81 | $10.48 | $10.79 | $9.68 | 764 |
| 2020-05-08 | $11.01 | $11.01 | $11.01 | $11.01 | $9.88 | 0 |
| 2020-05-07 | $10.97 | $11.01 | $10.96 | $11.01 | $9.88 | 563 |
| 2020-05-06 | $11.43 | $11.43 | $11.43 | $11.43 | $10.25 | 0 |
| 2020-05-05 | $11.43 | $11.43 | $11.43 | $11.43 | $10.25 | 0 |
| 2020-05-04 | $11.53 | $11.53 | $11.43 | $11.43 | $10.25 | 484 |
| 2020-05-01 | $11.53 | $11.53 | $11.53 | $11.53 | $10.34 | 272 |
| 2020-04-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.23 | 1,701 |
| 2020-04-29 | $11.75 | $11.75 | $11.75 | $11.75 | $10.54 | 129 |
| 2020-04-28 | $11.03 | $11.03 | $11.03 | $11.03 | $9.89 | 22 |
| 2020-04-27 | $11.31 | $11.31 | $11.03 | $11.03 | $9.89 | 678 |
| 2020-04-24 | $11.02 | $11.02 | $10.73 | $10.73 | $9.62 | 963 |
| 2020-04-23 | $11.05 | $11.05 | $11.05 | $11.05 | $9.91 | 273 |
| 2020-04-22 | $10.88 | $10.88 | $10.88 | $10.88 | $9.76 | 109 |
| 2020-04-21 | $10.87 | $10.87 | $10.66 | $10.66 | $9.56 | 14,383 |
| 2020-04-20 | $11.16 | $11.16 | $11.16 | $11.16 | $10.01 | 135 |
| 2020-04-17 | $11.15 | $11.16 | $11.01 | $11.16 | $10.01 | 1,001 |
| 2020-04-16 | $10.64 | $10.64 | $10.64 | $10.64 | $9.54 | 1,525 |
| 2020-04-15 | $11.74 | $11.74 | $11.74 | $11.74 | $10.53 | 57 |
| 2020-04-14 | $11.51 | $11.74 | $11.51 | $11.74 | $10.53 | 3,106 |
| 2020-04-13 | $11.51 | $11.51 | $11.51 | $11.51 | $10.32 | 76 |
| 2020-04-09 | $11.32 | $11.51 | $11.32 | $11.51 | $10.32 | 717 |
| 2020-04-08 | $10.89 | $10.90 | $10.73 | $10.90 | $9.78 | 432 |
| 2020-04-07 | $10.90 | $10.92 | $10.20 | $10.20 | $9.15 | 1,583 |
| 2020-04-06 | $10.45 | $10.45 | $10.14 | $10.16 | $9.11 | 1,651 |
| 2020-04-03 | $10.57 | $10.57 | $10.29 | $10.29 | $9.23 | 1,178 |
| 2020-04-02 | $9.92 | $10.23 | $9.92 | $10.23 | $8.80 | 342 |
| 2020-04-01 | $10.07 | $10.36 | $9.72 | $9.72 | $8.36 | 2,406 |
| 2020-03-31 | $10.43 | $10.43 | $10.43 | $10.43 | $8.97 | 171 |
| 2020-03-30 | $9.94 | $10.39 | $9.69 | $9.69 | $8.33 | 5,758 |
| 2020-03-27 | $10.04 | $10.26 | $10.04 | $10.26 | $8.82 | 365 |
| 2020-03-26 | $10.43 | $10.93 | $10.34 | $10.39 | $8.93 | 1,015 |
| 2020-03-25 | $10.06 | $10.06 | $10.06 | $10.06 | $8.65 | 84 |
| 2020-03-24 | $10.06 | $10.06 | $10.06 | $10.06 | $8.65 | 181 |
| 2020-03-23 | $9.50 | $9.50 | $9.05 | $9.05 | $7.78 | 558 |
| 2020-03-20 | $9.78 | $9.78 | $9.78 | $9.78 | $8.41 | 185 |
| 2020-03-19 | $10.32 | $10.32 | $9.55 | $9.71 | $8.35 | 468 |
| 2020-03-18 | $10.95 | $10.95 | $10.95 | $10.95 | $9.42 | 237 |
| 2020-03-17 | $10.78 | $11.69 | $10.78 | $11.69 | $10.05 | 424 |
| 2020-03-16 | $10.63 | $10.63 | $10.63 | $10.63 | $9.14 | 117 |
| 2020-03-13 | $11.64 | $12.05 | $11.64 | $12.05 | $10.36 | 771 |
| 2020-03-12 | $11.91 | $11.91 | $11.72 | $11.72 | $10.08 | 4,673 |
| 2020-03-11 | $13.17 | $13.25 | $13.10 | $13.25 | $11.39 | 569 |
| 2020-03-10 | $13.53 | $13.53 | $13.53 | $13.53 | $11.64 | 359 |
| 2020-03-09 | $13.19 | $13.19 | $13.15 | $13.15 | $11.31 | 350 |
| 2020-03-06 | $15.46 | $15.46 | $15.46 | $15.46 | $13.29 | 96 |
| 2020-03-05 | $15.46 | $15.46 | $15.46 | $15.46 | $13.29 | 444 |
| 2020-03-04 | $15.46 | $15.46 | $15.46 | $15.46 | $13.29 | 200 |
| 2020-03-03 | $15.08 | $15.08 | $14.29 | $14.29 | $12.29 | 602 |
| 2020-03-02 | $14.63 | $14.63 | $14.63 | $14.63 | $12.58 | 296 |
| 2020-02-28 | $14.35 | $15.51 | $14.25 | $15.51 | $13.34 | 2,378 |
| 2020-02-27 | $15.57 | $15.57 | $15.54 | $15.54 | $13.36 | 401 |
| 2020-02-26 | $15.62 | $15.62 | $15.07 | $15.07 | $12.96 | 286 |
| 2020-02-25 | $15.49 | $15.51 | $15.31 | $15.31 | $13.17 | 1,065 |
| 2020-02-24 | $15.65 | $15.66 | $15.27 | $15.27 | $13.13 | 3,188 |
| 2020-02-21 | $16.03 | $16.03 | $16.03 | $16.03 | $13.79 | 100 |
| 2020-02-20 | $15.98 | $16.03 | $15.98 | $16.03 | $13.79 | 575 |
| 2020-02-19 | $16.41 | $16.41 | $16.41 | $16.41 | $14.11 | 162 |
| 2020-02-18 | $16.56 | $16.56 | $16.43 | $16.43 | $14.13 | 308 |
| 2020-02-14 | $17.06 | $17.06 | $16.69 | $16.69 | $14.35 | 282 |
| 2020-02-13 | $16.99 | $16.99 | $16.99 | $16.99 | $14.61 | 464 |
| 2020-02-12 | $16.60 | $16.79 | $16.50 | $16.50 | $14.19 | 148,537 |
| 2020-02-11 | $17.15 | $17.22 | $16.99 | $17.03 | $14.65 | 31,996 |
| 2020-02-10 | $17.30 | $17.44 | $17.30 | $17.44 | $15.00 | 1,805 |
| 2020-02-07 | $17.90 | $17.90 | $17.90 | $17.90 | $15.39 | 535 |
| 2020-02-06 | $18.20 | $18.20 | $18.13 | $18.17 | $15.63 | 922 |
| 2020-02-05 | $17.79 | $18.04 | $17.79 | $18.04 | $15.51 | 851 |
| 2020-02-04 | $18.32 | $18.32 | $18.11 | $18.28 | $15.72 | 1,167 |
| 2020-02-03 | $17.77 | $17.87 | $17.77 | $17.87 | $15.37 | 668 |
| 2020-01-31 | $17.86 | $17.86 | $17.86 | $17.86 | $15.36 | 246 |
| 2020-01-30 | $17.74 | $17.86 | $17.59 | $17.86 | $15.35 | 2,494 |
| 2020-01-29 | $17.86 | $18.06 | $17.83 | $18.06 | $15.53 | 1,951 |
| 2020-01-28 | $17.98 | $18.11 | $17.96 | $18.11 | $15.57 | 2,561 |
| 2020-01-27 | $18.10 | $18.26 | $18.07 | $18.26 | $15.70 | 7,170 |
| 2020-01-24 | $18.43 | $18.48 | $18.31 | $18.48 | $15.89 | 8,340 |
| 2020-01-23 | $18.37 | $18.42 | $18.37 | $18.42 | $15.84 | 820 |
| 2020-01-22 | $18.70 | $18.70 | $18.70 | $18.70 | $16.08 | 75 |
| 2020-01-21 | $18.54 | $18.70 | $18.54 | $18.70 | $16.08 | 4,361 |
| 2020-01-17 | $18.67 | $18.69 | $18.67 | $18.69 | $16.07 | 617 |
| 2020-01-16 | $18.64 | $18.68 | $18.53 | $18.68 | $16.06 | 1,824 |
| 2020-01-15 | $18.41 | $18.41 | $18.41 | $18.41 | $15.83 | 133 |
| 2020-01-14 | $18.41 | $18.41 | $18.41 | $18.41 | $15.83 | 281 |
| 2020-01-13 | $18.53 | $18.53 | $18.53 | $18.53 | $15.94 | 890 |
| 2020-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $15.69 | 1,608 |
| 2020-01-09 | $18.21 | $18.21 | $18.19 | $18.19 | $15.64 | 345 |
| 2020-01-08 | $17.60 | $17.93 | $17.60 | $17.93 | $15.42 | 483 |
| 2020-01-07 | $17.63 | $17.63 | $17.63 | $17.63 | $15.16 | 163 |
| 2020-01-06 | $17.88 | $17.89 | $17.63 | $17.63 | $15.16 | 1,491 |
| 2020-01-03 | $17.70 | $17.70 | $17.33 | $17.33 | $14.90 | 1,183 |
| 2020-01-02 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 764 |
| 2019-12-31 | $17.66 | $17.69 | $17.66 | $17.69 | $15.21 | 648 |
| 2019-12-30 | $17.28 | $17.43 | $17.28 | $17.43 | $14.99 | 573 |
| 2019-12-27 | $16.86 | $16.86 | $16.66 | $16.66 | $14.33 | 786 |
| 2019-12-26 | $16.61 | $16.70 | $16.60 | $16.63 | $14.30 | 1,681 |
| 2019-12-24 | $16.71 | $16.71 | $16.64 | $16.64 | $14.31 | 7,053 |
| 2019-12-23 | $16.62 | $16.62 | $16.62 | $16.62 | $14.29 | 360 |
| 2019-12-20 | $16.45 | $16.57 | $16.41 | $16.43 | $14.13 | 5,554 |
| 2019-12-19 | $16.19 | $16.19 | $16.19 | $16.19 | $13.92 | 161 |
| 2019-12-18 | $16.34 | $16.55 | $16.19 | $16.19 | $13.92 | 682 |
| 2019-12-17 | $17.19 | $17.19 | $17.19 | $17.19 | $14.78 | 166 |
| 2019-12-16 | $16.89 | $17.19 | $16.89 | $17.19 | $14.78 | 1,554 |
| 2019-12-13 | $17.19 | $17.19 | $17.19 | $17.19 | $14.78 | 704 |
| 2019-12-12 | $17.02 | $17.21 | $16.83 | $17.21 | $14.80 | 1,249 |
| 2019-12-11 | $16.36 | $16.36 | $16.36 | $16.36 | $14.07 | 354 |
| 2019-12-10 | $16.24 | $16.24 | $16.24 | $16.24 | $13.97 | 408 |
| 2019-12-09 | $17.04 | $17.13 | $17.04 | $17.10 | $14.71 | 24,093 |
| 2019-12-06 | $17.18 | $17.21 | $17.11 | $17.11 | $14.71 | 810 |
| 2019-12-05 | $17.70 | $17.80 | $17.70 | $17.80 | $15.31 | 577 |
| 2019-12-04 | $17.37 | $17.62 | $17.37 | $17.62 | $15.15 | 395 |
| 2019-12-03 | $17.68 | $17.68 | $17.51 | $17.64 | $15.17 | 790 |
| 2019-12-02 | $17.07 | $17.07 | $17.07 | $17.07 | $14.68 | 49 |
| 2019-11-29 | $17.07 | $17.07 | $17.07 | $17.07 | $14.68 | 14 |
| 2019-11-27 | $17.07 | $17.07 | $17.07 | $17.07 | $14.68 | 329 |
| 2019-11-26 | $17.34 | $17.34 | $17.29 | $17.29 | $14.87 | 1,226 |
| 2019-11-25 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 132 |
| 2019-11-22 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 70 |
| 2019-11-21 | $18.07 | $18.12 | $18.07 | $18.12 | $15.58 | 1,465 |
| 2019-11-20 | $17.81 | $17.81 | $17.81 | $17.81 | $15.32 | 275 |
| 2019-11-19 | $17.64 | $17.64 | $17.64 | $17.64 | $15.17 | 302 |
| 2019-11-18 | $17.42 | $17.56 | $17.40 | $17.56 | $15.10 | 1,009 |
| 2019-11-15 | $16.99 | $16.99 | $16.92 | $16.92 | $14.55 | 1,008 |
| 2019-11-14 | $16.07 | $16.07 | $16.07 | $16.07 | $13.82 | 381 |
| 2019-11-13 | $15.97 | $15.97 | $15.97 | $15.97 | $13.73 | 385 |
| 2019-11-12 | $16.02 | $16.02 | $15.93 | $15.93 | $13.70 | 394 |
| 2019-11-11 | $16.03 | $16.03 | $16.03 | $16.03 | $13.79 | 210 |
| 2019-11-08 | $15.91 | $16.03 | $15.91 | $16.03 | $13.79 | 1,081 |
| 2019-11-07 | $15.92 | $16.04 | $15.92 | $16.04 | $13.79 | 22,194 |
| 2019-11-06 | $15.78 | $15.78 | $15.65 | $15.65 | $13.46 | 738 |
| 2019-11-05 | $15.78 | $15.79 | $15.58 | $15.58 | $13.40 | 6,479 |
| 2019-11-04 | $15.44 | $15.44 | $15.44 | $15.44 | $13.28 | 418 |
| 2019-11-01 | $15.55 | $15.55 | $15.55 | $15.55 | $13.37 | 2,162 |
| 2019-10-31 | $16.20 | $16.20 | $16.20 | $16.20 | $13.93 | 40 |
| 2019-10-30 | $16.28 | $16.28 | $16.20 | $16.20 | $13.93 | 556 |
| 2019-10-29 | $15.49 | $15.49 | $15.49 | $15.49 | $13.32 | 134 |
| 2019-10-28 | $15.49 | $15.49 | $15.49 | $15.49 | $13.32 | 320 |
| 2019-10-25 | $15.38 | $15.38 | $15.38 | $15.38 | $13.23 | 92 |
| 2019-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | $13.23 | 160 |
| 2019-10-23 | $15.38 | $15.38 | $15.38 | $15.38 | $13.23 | 51 |
| 2019-10-22 | $15.38 | $15.38 | $15.38 | $15.38 | $13.23 | 272 |
| 2019-10-21 | $15.39 | $15.59 | $15.39 | $15.51 | $13.34 | 891 |
| 2019-10-18 | $15.89 | $15.89 | $15.89 | $15.89 | $13.66 | 373 |
| 2019-10-17 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 68 |
| 2019-10-16 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 222 |
| 2019-10-15 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 120 |
| 2019-10-14 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 30 |
| 2019-10-11 | $15.56 | $15.59 | $15.42 | $15.59 | $13.41 | 1,278 |
| 2019-10-10 | $14.97 | $14.97 | $14.97 | $14.97 | $12.87 | 259 |
| 2019-10-09 | $15.47 | $15.50 | $15.47 | $15.50 | $13.33 | 457 |
| 2019-10-08 | $16.61 | $16.61 | $16.61 | $16.61 | $14.28 | 178 |
| 2019-10-07 | $16.61 | $16.61 | $16.61 | $16.61 | $14.28 | 87 |
| 2019-10-04 | $16.61 | $16.61 | $16.61 | $16.61 | $14.28 | 608 |
| 2019-10-03 | $16.36 | $16.36 | $16.36 | $16.36 | $14.07 | 106 |
| 2019-10-02 | $16.60 | $16.60 | $16.36 | $16.36 | $14.07 | 289 |
| 2019-10-01 | $16.64 | $16.64 | $16.62 | $16.62 | $14.29 | 870 |
| 2019-09-30 | $16.90 | $16.90 | $16.90 | $16.90 | $14.53 | 453 |
| 2019-09-27 | $16.51 | $16.63 | $16.51 | $16.63 | $14.30 | 1,281 |
| 2019-09-26 | $16.43 | $16.43 | $16.43 | $16.43 | $14.13 | 7,407 |
| 2019-09-25 | $16.19 | $16.35 | $16.19 | $16.35 | $14.06 | 1,583 |
| 2019-09-24 | $16.41 | $16.43 | $16.20 | $16.43 | $14.13 | 7,561 |
| 2019-09-23 | $16.17 | $16.21 | $16.17 | $16.21 | $13.94 | 681 |
| 2019-09-20 | $16.26 | $16.26 | $16.07 | $16.07 | $13.82 | 16,749 |
| 2019-09-19 | $16.21 | $16.21 | $15.71 | $15.71 | $13.51 | 28,129 |
| 2019-09-18 | $16.19 | $16.56 | $16.19 | $16.40 | $14.10 | 633 |
| 2019-09-17 | $16.26 | $16.26 | $16.26 | $16.26 | $13.98 | 172 |
| 2019-09-16 | $15.76 | $15.76 | $15.76 | $15.76 | $13.55 | 25 |
| 2019-09-13 | $15.76 | $15.76 | $15.76 | $15.76 | $13.55 | 117 |
| 2019-09-12 | $15.76 | $15.76 | $15.76 | $15.76 | $13.55 | 152 |
| 2019-09-11 | $15.76 | $15.76 | $15.76 | $15.76 | $13.55 | 121 |
| 2019-09-10 | $15.76 | $15.76 | $15.76 | $15.76 | $13.55 | 123 |
| 2019-09-09 | $15.76 | $15.76 | $15.76 | $15.76 | $13.55 | 367 |
| 2019-09-06 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 0 |
| 2019-09-05 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 24 |
| 2019-09-04 | $15.59 | $15.59 | $15.59 | $15.59 | $13.41 | 167 |
| 2019-09-03 | $15.49 | $15.59 | $15.49 | $15.59 | $13.41 | 261 |
| 2019-08-30 | $14.02 | $14.02 | $14.02 | $14.02 | $12.06 | 101 |
| 2019-08-29 | $14.02 | $14.02 | $14.02 | $14.02 | $12.06 | 45 |
| 2019-08-28 | $14.02 | $14.02 | $14.02 | $14.02 | $12.06 | 107 |
| 2019-08-27 | $14.02 | $14.02 | $14.02 | $14.02 | $12.06 | 302 |
| 2019-08-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.90 | 56 |
| 2019-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.90 | 31 |
| 2019-08-22 | $14.93 | $15.00 | $14.93 | $15.00 | $12.90 | 668 |
| 2019-08-21 | $15.27 | $15.27 | $15.27 | $15.27 | $13.13 | 815 |
| 2019-08-20 | $14.88 | $14.88 | $14.88 | $14.88 | $12.80 | 115 |
| 2019-08-19 | $14.88 | $14.88 | $14.88 | $14.88 | $12.80 | 51 |
| 2019-08-16 | $14.88 | $14.88 | $14.88 | $14.88 | $12.80 | 249 |
| 2019-08-15 | $14.88 | $14.88 | $14.88 | $14.88 | $12.80 | 130 |
| 2019-08-14 | $15.24 | $15.24 | $15.24 | $15.24 | $13.11 | 79 |
| 2019-08-13 | $15.24 | $15.24 | $15.24 | $15.24 | $13.11 | 201 |
| 2019-08-12 | $15.24 | $15.24 | $15.24 | $15.24 | $13.11 | 153 |
| 2019-08-09 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 190 |
| 2019-08-08 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 40 |
| 2019-08-07 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 27 |
| 2019-08-06 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 141 |
| 2019-08-05 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 104 |
| 2019-08-02 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 124 |
| 2019-08-01 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 217 |
| 2019-07-31 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 247 |
| 2019-07-30 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 269 |
| 2019-07-29 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 162 |
| 2019-07-26 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 36 |
| 2019-07-25 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 151 |
| 2019-07-24 | $17.95 | $17.95 | $17.95 | $17.95 | $15.44 | 31 |
| 2019-07-23 | $17.95 | $17.95 | $17.95 | $17.95 | $15.44 | 259 |
| 2019-07-22 | $17.95 | $18.10 | $17.95 | $17.95 | $15.44 | 2,023 |
| 2019-07-19 | $17.94 | $17.94 | $17.94 | $17.94 | $15.43 | 67 |
| 2019-07-18 | $17.89 | $17.94 | $17.89 | $17.94 | $15.43 | 426 |
| 2019-07-17 | $18.12 | $18.12 | $18.12 | $18.12 | $15.58 | 256 |
| 2019-07-16 | $17.64 | $17.64 | $17.64 | $17.64 | $15.17 | 80 |
| 2019-07-15 | $17.57 | $17.64 | $17.57 | $17.64 | $15.17 | 319 |
| 2019-07-12 | $17.39 | $17.39 | $17.39 | $17.39 | $14.95 | 76 |
| 2019-07-11 | $17.39 | $17.39 | $17.39 | $17.39 | $14.95 | 118 |
| 2019-07-10 | $16.94 | $17.29 | $16.94 | $17.13 | $14.73 | 1,160 |
| 2019-07-09 | $16.48 | $16.76 | $16.48 | $16.76 | $14.41 | 552 |
| 2019-07-08 | $16.89 | $16.89 | $16.89 | $16.89 | $14.52 | 330 |
| 2019-07-05 | $17.54 | $17.54 | $17.54 | $17.54 | $15.08 | 339 |
| 2019-07-03 | $17.36 | $17.36 | $17.36 | $17.36 | $14.93 | 14 |
| 2019-07-02 | $17.36 | $17.36 | $17.36 | $17.36 | $14.93 | 283 |
| 2019-07-01 | $17.00 | $17.05 | $17.00 | $17.05 | $14.66 | 331 |
| 2019-06-28 | $16.98 | $16.98 | $16.98 | $16.98 | $14.60 | 572 |
| 2019-06-27 | $16.94 | $16.94 | $16.94 | $16.94 | $14.57 | 31 |
| 2019-06-26 | $16.75 | $16.94 | $16.75 | $16.94 | $14.57 | 759 |
| 2019-06-25 | $16.87 | $16.87 | $16.87 | $16.87 | $14.51 | 352 |
| 2019-06-24 | $16.63 | $16.93 | $16.59 | $16.93 | $14.56 | 10,731 |
| 2019-06-21 | $15.77 | $15.77 | $15.77 | $15.77 | $13.56 | 100 |
| 2019-06-20 | $15.77 | $15.77 | $15.77 | $15.77 | $13.56 | 55 |
| 2019-06-19 | $15.77 | $15.77 | $15.77 | $15.77 | $13.56 | 50 |
| 2019-06-18 | $15.74 | $15.77 | $15.74 | $15.77 | $13.56 | 281 |
| 2019-06-17 | $14.74 | $14.74 | $14.74 | $14.74 | $12.68 | 24 |
| 2019-06-14 | $14.74 | $14.74 | $14.74 | $14.74 | $12.68 | 1,103 |
| 2019-06-13 | $14.77 | $14.77 | $14.73 | $14.73 | $12.67 | 293 |
| 2019-06-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.33 | 2,601 |
| 2019-06-11 | $14.69 | $14.69 | $14.69 | $14.69 | $12.63 | 39 |
| 2019-06-10 | $14.69 | $14.69 | $14.69 | $14.69 | $12.63 | 79 |
| 2019-06-07 | $14.69 | $14.69 | $14.69 | $14.69 | $12.63 | 10 |
| 2019-06-06 | $14.69 | $14.69 | $14.69 | $14.69 | $12.63 | 268 |
| 2019-06-05 | $14.62 | $14.62 | $14.55 | $14.55 | $12.51 | 292 |
| 2019-06-04 | $14.70 | $14.70 | $14.70 | $14.70 | $12.64 | 59 |
| 2019-06-03 | $14.70 | $14.70 | $14.70 | $14.70 | $12.64 | 66 |
| 2019-05-31 | $14.70 | $14.70 | $14.70 | $14.70 | $12.64 | 148 |
| 2019-05-30 | $14.68 | $14.70 | $14.68 | $14.70 | $12.64 | 1,024 |
| 2019-05-29 | $13.61 | $13.61 | $13.61 | $13.61 | $11.70 | 52 |
| 2019-05-28 | $13.39 | $13.61 | $13.39 | $13.61 | $11.70 | 485 |
| 2019-05-24 | $13.45 | $13.49 | $13.45 | $13.49 | $11.60 | 779 |
| 2019-05-23 | $12.65 | $12.65 | $12.65 | $12.65 | $10.88 | 469 |
| 2019-05-22 | $12.40 | $12.40 | $12.35 | $12.35 | $10.62 | 426 |
| 2019-05-21 | $12.88 | $12.88 | $12.88 | $12.88 | $11.08 | 82 |
| 2019-05-20 | $12.88 | $12.88 | $12.88 | $12.88 | $11.08 | 218 |
| 2019-05-17 | $13.10 | $13.10 | $12.79 | $12.79 | $11.00 | 575 |
| 2019-05-16 | $13.09 | $13.19 | $13.09 | $13.19 | $11.34 | 1,054 |
| 2019-05-15 | $13.36 | $13.36 | $13.36 | $13.36 | $11.49 | 98 |
| 2019-05-14 | $13.67 | $13.67 | $13.36 | $13.36 | $11.49 | 840 |
| 2019-05-13 | $13.36 | $13.36 | $13.36 | $13.36 | $11.49 | 258 |
| 2019-05-10 | $13.85 | $13.85 | $13.85 | $13.85 | $11.91 | 561 |
| 2019-05-09 | $13.13 | $13.25 | $13.09 | $13.25 | $11.39 | 50,663 |
| 2019-05-08 | $13.57 | $13.57 | $13.57 | $13.57 | $11.67 | 182 |
| 2019-05-07 | $15.19 | $15.19 | $15.19 | $15.19 | $13.06 | 131 |
| 2019-05-06 | $15.19 | $15.19 | $15.19 | $15.19 | $13.06 | 83 |
| 2019-05-03 | $15.19 | $15.19 | $15.19 | $15.19 | $13.06 | 140 |
| 2019-05-02 | $15.19 | $15.19 | $15.19 | $15.19 | $13.06 | 216 |
| 2019-05-01 | $15.21 | $15.21 | $15.21 | $15.21 | $13.08 | 0 |
| 2019-04-30 | $15.21 | $15.21 | $15.21 | $15.21 | $13.08 | 436 |
| 2019-04-29 | $14.69 | $14.69 | $14.69 | $14.69 | $12.63 | 100 |
| 2019-04-26 | $14.69 | $14.69 | $14.69 | $14.69 | $12.63 | 121 |
| 2019-04-25 | $14.52 | $14.52 | $14.52 | $14.52 | $12.49 | 383 |
| 2019-04-24 | $15.38 | $15.38 | $15.33 | $15.33 | $13.18 | 2,202 |
| 2019-04-23 | $16.15 | $16.25 | $16.15 | $16.25 | $13.97 | 254 |
| 2019-04-22 | $16.01 | $16.01 | $16.01 | $16.01 | $13.77 | 70 |
| 2019-04-18 | $16.01 | $16.01 | $16.01 | $16.01 | $13.77 | 320 |
| 2019-04-17 | $16.34 | $16.34 | $16.34 | $16.34 | $14.05 | 267 |
| 2019-04-16 | $15.59 | $15.79 | $15.59 | $15.79 | $13.58 | 25,638 |
| 2019-04-15 | $15.65 | $15.76 | $15.65 | $15.76 | $13.55 | 358 |
| 2019-04-12 | $15.92 | $15.92 | $15.92 | $15.92 | $13.69 | 72 |
| 2019-04-11 | $15.92 | $15.92 | $15.92 | $15.92 | $13.69 | 180 |
| 2019-04-10 | $16.18 | $16.43 | $16.18 | $16.37 | $14.08 | 9,134 |
| 2019-04-09 | $16.21 | $16.21 | $16.21 | $16.21 | $13.94 | 223 |
| 2019-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.19 | 164 |
| 2019-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.19 | 70 |
| 2019-04-04 | $16.60 | $16.64 | $16.50 | $16.50 | $14.19 | 3,069 |
| 2019-04-03 | $16.20 | $16.24 | $16.20 | $16.24 | $13.97 | 210 |
| 2019-04-02 | $16.00 | $16.32 | $16.00 | $16.32 | $14.03 | 493 |
| 2019-04-01 | $15.96 | $15.96 | $15.96 | $15.96 | $13.72 | 242 |
| 2019-03-29 | $14.75 | $15.32 | $14.75 | $15.32 | $13.17 | 2,093 |
| 2019-03-28 | $14.65 | $14.65 | $14.65 | $14.65 | $12.60 | 294 |
| 2019-03-27 | $15.98 | $15.98 | $15.65 | $15.65 | $13.46 | 236 |
| 2019-03-26 | $16.72 | $16.98 | $16.72 | $16.98 | $14.60 | 579 |
| 2019-03-25 | $17.02 | $17.06 | $16.83 | $17.06 | $14.67 | 692 |
| 2019-03-22 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 108 |
| 2019-03-21 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 39 |
| 2019-03-20 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 1,061 |
| 2019-03-19 | $18.04 | $18.04 | $18.04 | $18.04 | $15.51 | 64 |
| 2019-03-18 | $18.04 | $18.04 | $18.04 | $18.04 | $15.51 | 102 |
| 2019-03-15 | $18.07 | $18.07 | $17.87 | $18.04 | $15.51 | 577 |
| 2019-03-14 | $17.99 | $17.99 | $17.99 | $17.99 | $15.47 | 54 |
| 2019-03-13 | $17.99 | $17.99 | $17.99 | $17.99 | $15.47 | 180 |
| 2019-03-12 | $18.43 | $18.43 | $18.43 | $18.43 | $15.85 | 246 |
| 2019-03-11 | $18.13 | $18.77 | $18.13 | $18.77 | $16.14 | 455 |
| 2019-03-08 | $19.08 | $19.17 | $19.08 | $19.17 | $16.49 | 337 |
| 2019-03-07 | $19.30 | $19.30 | $19.30 | $19.30 | $16.60 | 87 |
| 2019-03-06 | $19.10 | $19.30 | $19.10 | $19.30 | $16.60 | 3,736 |
| 2019-03-05 | $19.51 | $19.51 | $18.88 | $18.88 | $16.24 | 696 |
| 2019-03-04 | $19.42 | $19.42 | $19.42 | $19.42 | $16.70 | 222 |
| 2019-03-01 | $19.37 | $19.62 | $19.37 | $19.62 | $16.87 | 714 |
| 2019-02-28 | $19.74 | $19.74 | $19.61 | $19.61 | $16.86 | 570 |
| 2019-02-27 | $19.94 | $19.99 | $19.36 | $19.99 | $17.19 | 9,037 |
| 2019-02-26 | $20.05 | $20.10 | $20.05 | $20.10 | $17.29 | 1,586 |
| 2019-02-25 | $19.59 | $19.95 | $19.59 | $19.95 | $17.16 | 793 |
| 2019-02-22 | $18.78 | $19.42 | $18.78 | $19.42 | $16.70 | 305 |
| 2019-02-21 | $18.20 | $18.20 | $18.20 | $18.20 | $15.65 | 179 |
| 2019-02-20 | $19.16 | $19.16 | $19.16 | $19.16 | $16.48 | 277 |
| 2019-02-19 | $18.46 | $18.46 | $18.46 | $18.46 | $15.87 | 431 |
| 2019-02-15 | $19.07 | $19.10 | $19.07 | $19.10 | $16.43 | 906 |
| 2019-02-14 | $18.85 | $18.85 | $18.85 | $18.85 | $16.21 | 82 |
| 2019-02-13 | $18.85 | $18.85 | $18.85 | $18.85 | $16.21 | 394 |
| 2019-02-12 | $18.81 | $18.81 | $18.81 | $18.81 | $16.18 | 15 |
| 2019-02-11 | $18.81 | $18.81 | $18.81 | $18.81 | $16.18 | 311 |
| 2019-02-08 | $18.76 | $18.76 | $18.76 | $18.76 | $16.13 | 385 |
| 2019-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.34 | 276 |
| 2019-02-06 | $18.52 | $18.52 | $18.52 | $18.52 | $15.93 | 249 |
| 2019-02-05 | $18.84 | $18.84 | $18.84 | $18.84 | $16.20 | 411 |
| 2019-02-04 | $17.85 | $18.41 | $17.85 | $18.41 | $15.83 | 421 |
| 2019-02-01 | $17.20 | $17.20 | $17.19 | $17.19 | $14.78 | 2,629 |
| 2019-01-31 | $18.20 | $18.20 | $18.05 | $18.16 | $15.62 | 1,718 |
| 2019-01-30 | $17.55 | $17.81 | $17.55 | $17.81 | $15.32 | 882 |
| 2019-01-29 | $17.73 | $17.73 | $17.69 | $17.69 | $15.21 | 802 |
| 2019-01-28 | $17.55 | $17.57 | $17.13 | $17.13 | $14.73 | 5,848 |
| 2019-01-25 | $17.37 | $17.37 | $17.37 | $17.37 | $14.94 | 174 |
| 2019-01-24 | $17.81 | $17.81 | $17.81 | $17.81 | $15.32 | 171 |
| 2019-01-23 | $17.10 | $17.81 | $17.10 | $17.81 | $15.32 | 820 |
| 2019-01-22 | $17.16 | $17.22 | $17.14 | $17.22 | $14.81 | 930 |
| 2019-01-18 | $16.96 | $17.54 | $16.96 | $17.54 | $15.08 | 22,823 |
| 2019-01-17 | $16.55 | $16.55 | $16.55 | $16.55 | $14.23 | 197 |
| 2019-01-16 | $15.82 | $15.82 | $15.82 | $15.82 | $13.60 | 195 |
| 2019-01-15 | $15.87 | $15.87 | $15.87 | $15.87 | $13.65 | 1,504 |
| 2019-01-14 | $14.71 | $14.91 | $14.71 | $14.91 | $12.82 | 4,058 |
| 2019-01-11 | $14.42 | $14.77 | $14.42 | $14.77 | $12.70 | 5,802 |
| 2019-01-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.30 | 64 |
| 2019-01-09 | $14.30 | $14.30 | $14.30 | $14.30 | $12.30 | 139 |
| 2019-01-08 | $13.88 | $13.88 | $13.88 | $13.88 | $11.94 | 282 |
| 2019-01-07 | $13.87 | $13.88 | $13.81 | $13.88 | $11.94 | 1,077 |
| 2019-01-04 | $13.57 | $14.06 | $13.57 | $14.06 | $12.09 | 426 |
| 2019-01-03 | $13.29 | $13.29 | $13.20 | $13.20 | $11.35 | 615 |
| 2019-01-02 | $14.25 | $14.35 | $14.20 | $14.35 | $12.34 | 30,964 |
| 2018-12-31 | $14.29 | $14.29 | $14.29 | $14.29 | $12.29 | 83 |
| 2018-12-28 | $14.29 | $14.29 | $14.29 | $14.29 | $12.29 | 754 |
| 2018-12-27 | $14.28 | $14.28 | $14.23 | $14.23 | $12.24 | 585 |
| 2018-12-26 | $14.05 | $14.82 | $13.94 | $14.82 | $12.74 | 906 |
| 2018-12-24 | $14.70 | $14.78 | $14.01 | $14.78 | $12.71 | 1,434 |
| 2018-12-21 | $14.59 | $14.59 | $14.05 | $14.05 | $12.08 | 703 |
| 2018-12-20 | $14.67 | $14.67 | $14.67 | $14.67 | $12.62 | 192 |
| 2018-12-19 | $14.33 | $14.92 | $14.26 | $14.92 | $12.83 | 502 |
| 2018-12-18 | $13.80 | $13.81 | $13.74 | $13.74 | $11.82 | 21,842 |
| 2018-12-17 | $14.32 | $14.32 | $13.73 | $13.73 | $11.81 | 2,184 |
| 2018-12-14 | $14.63 | $14.63 | $14.63 | $14.63 | $12.58 | 375 |
| 2018-12-13 | $14.17 | $14.69 | $14.17 | $14.69 | $12.63 | 2,202 |
| 2018-12-12 | $13.82 | $13.82 | $13.74 | $13.74 | $11.82 | 2,157 |
| 2018-12-11 | $13.84 | $13.84 | $13.84 | $13.84 | $11.90 | 155 |
| 2018-12-10 | $14.40 | $14.40 | $14.19 | $14.19 | $12.20 | 56,326 |
| 2018-12-07 | $14.29 | $14.93 | $14.29 | $14.91 | $12.82 | 2,331 |
| 2018-12-06 | $14.29 | $14.29 | $14.29 | $14.29 | $12.29 | 169 |
| 2018-12-04 | $14.49 | $14.49 | $14.39 | $14.39 | $12.37 | 1,645 |
| 2018-12-03 | $14.83 | $14.83 | $14.78 | $14.83 | $12.75 | 3,428 |
| 2018-11-30 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 745 |
| 2018-11-29 | $14.87 | $14.87 | $14.87 | $14.87 | $12.79 | 459 |
| 2018-11-28 | $14.29 | $14.29 | $14.29 | $14.29 | $12.29 | 270 |
| 2018-11-27 | $14.40 | $14.40 | $14.40 | $14.40 | $12.38 | 396 |
| 2018-11-26 | $15.01 | $15.05 | $15.01 | $15.05 | $12.94 | 283 |
| 2018-11-23 | $14.43 | $14.43 | $14.43 | $14.43 | $12.41 | 183 |
| 2018-11-21 | $14.27 | $14.63 | $14.27 | $14.63 | $12.58 | 1,403 |
| 2018-11-20 | $14.30 | $14.30 | $14.30 | $14.30 | $12.30 | 189 |
| 2018-11-19 | $14.57 | $14.57 | $14.30 | $14.30 | $12.30 | 1,174 |
| 2018-11-16 | $14.52 | $15.13 | $14.52 | $15.13 | $13.01 | 661 |
| 2018-11-15 | $14.50 | $14.86 | $14.50 | $14.62 | $12.57 | 835 |
| 2018-11-14 | $14.70 | $14.70 | $14.70 | $14.70 | $12.64 | 593 |
| 2018-11-13 | $14.75 | $14.75 | $14.75 | $14.75 | $12.68 | 107 |
| 2018-11-12 | $14.00 | $14.75 | $14.00 | $14.75 | $12.68 | 3,587 |
| 2018-11-09 | $14.94 | $14.94 | $14.94 | $14.94 | $12.85 | 346 |
| 2018-11-08 | $14.65 | $14.65 | $14.65 | $14.65 | $12.60 | 16 |
| 2018-11-07 | $15.21 | $15.45 | $14.65 | $14.65 | $12.60 | 13,554 |
| 2018-11-06 | $15.10 | $15.47 | $15.10 | $15.47 | $13.30 | 733 |
| 2018-11-05 | $14.36 | $15.36 | $14.36 | $15.36 | $13.21 | 24,669 |
| 2018-11-02 | $14.21 | $14.73 | $14.21 | $14.73 | $12.67 | 1,507 |
| 2018-11-01 | $13.87 | $14.21 | $13.79 | $13.79 | $11.86 | 3,300 |
| 2018-10-31 | $13.96 | $14.00 | $13.39 | $13.39 | $11.51 | 2,304 |
| 2018-10-30 | $13.20 | $14.20 | $13.20 | $14.20 | $12.21 | 1,342 |
| 2018-10-29 | $13.20 | $13.20 | $12.57 | $13.14 | $11.30 | 733 |
| 2018-10-26 | $13.09 | $13.19 | $12.95 | $13.19 | $11.34 | 2,985 |
| 2018-10-25 | $12.47 | $12.97 | $12.47 | $12.97 | $11.15 | 1,496 |
| 2018-10-24 | $12.61 | $12.61 | $11.93 | $12.61 | $10.84 | 1,548 |
| 2018-10-23 | $11.91 | $12.55 | $11.91 | $12.01 | $10.33 | 1,194 |
| 2018-10-22 | $12.75 | $12.75 | $12.75 | $12.75 | $10.96 | 655 |
| 2018-10-19 | $12.20 | $12.50 | $12.14 | $12.14 | $10.44 | 3,360 |
| 2018-10-18 | $12.80 | $12.80 | $12.23 | $12.26 | $10.54 | 1,168 |
| 2018-10-17 | $12.56 | $12.90 | $12.52 | $12.52 | $10.77 | 1,330 |
| 2018-10-16 | $11.80 | $12.12 | $11.71 | $12.11 | $10.41 | 2,024 |
| 2018-10-15 | $11.65 | $11.86 | $11.51 | $11.83 | $10.17 | 1,725 |
| 2018-10-12 | $10.75 | $11.37 | $10.73 | $11.37 | $9.78 | 4,125 |
| 2018-10-11 | $10.58 | $10.82 | $10.58 | $10.82 | $9.30 | 797 |
| 2018-10-10 | $9.85 | $9.85 | $9.85 | $9.85 | $8.47 | 408 |
| 2018-10-09 | $10.29 | $10.29 | $9.87 | $9.87 | $8.49 | 1,424 |
| 2018-10-08 | $10.17 | $10.24 | $10.17 | $10.24 | $8.81 | 7,298 |
| 2018-10-05 | $9.74 | $10.09 | $9.74 | $9.75 | $8.38 | 759 |
| 2018-10-04 | $10.23 | $10.23 | $10.15 | $10.15 | $8.73 | 1,691 |
| 2018-10-03 | $10.87 | $10.88 | $10.39 | $10.80 | $9.29 | 41,775 |
| 2018-10-02 | $11.15 | $11.15 | $11.00 | $11.00 | $9.46 | 21,910 |
| 2018-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $10.10 | 544 |
| 2018-09-28 | $11.65 | $11.67 | $11.65 | $11.67 | $10.04 | 317 |
| 2018-09-27 | $11.34 | $11.34 | $11.34 | $11.34 | $9.75 | 402 |
| 2018-09-26 | $11.63 | $11.63 | $11.63 | $11.63 | $10.00 | 381 |
| 2018-09-25 | $11.69 | $11.69 | $11.69 | $11.69 | $10.05 | 308 |
| 2018-09-24 | $11.65 | $11.68 | $11.30 | $11.30 | $9.72 | 1,365 |
| 2018-09-21 | $11.13 | $11.13 | $11.13 | $11.13 | $9.57 | 466 |
| 2018-09-20 | $11.25 | $11.40 | $11.25 | $11.40 | $9.80 | 6,250 |
| 2018-09-19 | $10.74 | $10.74 | $10.74 | $10.74 | $9.24 | 498 |
| 2018-09-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.86 | 574 |
| 2018-09-17 | $10.62 | $10.62 | $10.62 | $10.62 | $9.13 | 175 |
| 2018-09-14 | $10.95 | $10.95 | $10.72 | $10.72 | $9.22 | 600 |
| 2018-09-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.05 | 7 |
| 2018-09-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.05 | 1,100 |
| 2018-09-11 | $10.02 | $10.02 | $9.32 | $9.32 | $8.01 | 947 |
| 2018-09-10 | $10.08 | $10.09 | $10.05 | $10.09 | $8.68 | 1,487 |
| 2018-09-07 | $10.38 | $10.47 | $9.84 | $9.85 | $8.47 | 6,516 |
| 2018-09-06 | $9.53 | $9.55 | $9.53 | $9.55 | $8.21 | 488 |
| 2018-09-05 | $10.08 | $10.08 | $10.08 | $10.08 | $8.67 | 8 |
| 2018-09-04 | $10.08 | $10.08 | $10.08 | $10.08 | $8.67 | 83 |
| 2018-08-31 | $10.48 | $10.48 | $10.08 | $10.08 | $8.67 | 1,191 |
| 2018-08-30 | $10.59 | $10.59 | $10.05 | $10.59 | $9.11 | 1,006 |
| 2018-08-29 | $10.83 | $10.83 | $10.81 | $10.81 | $9.30 | 1,119 |
| 2018-08-28 | $10.39 | $10.39 | $10.39 | $10.39 | $8.93 | 515 |
| 2018-08-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 1,072 |
| 2018-08-24 | $10.42 | $10.42 | $10.42 | $10.42 | $8.96 | 15 |
| 2018-08-23 | $10.42 | $10.42 | $10.42 | $10.42 | $8.96 | 200 |
| 2018-08-22 | $11.03 | $11.06 | $10.60 | $10.60 | $9.12 | 713 |
| 2018-08-21 | $10.97 | $10.99 | $10.75 | $10.99 | $9.45 | 1,091 |
| 2018-08-20 | $10.73 | $10.73 | $10.73 | $10.73 | $9.23 | 367 |
| 2018-08-17 | $10.45 | $10.82 | $10.45 | $10.81 | $9.30 | 811 |
| 2018-08-16 | $11.28 | $11.28 | $11.00 | $11.00 | $9.46 | 652 |
| 2018-08-15 | $10.35 | $10.35 | $10.35 | $10.35 | $8.90 | 513 |
| 2018-08-14 | $10.43 | $10.43 | $10.43 | $10.43 | $8.97 | 536 |
| 2018-08-13 | $8.90 | $9.15 | $8.90 | $9.15 | $7.87 | 428 |
| 2018-08-10 | $8.81 | $9.31 | $8.74 | $9.07 | $7.80 | 16,222 |
| 2018-08-09 | $11.14 | $11.14 | $11.01 | $11.01 | $9.47 | 19,004 |
| 2018-08-08 | $11.25 | $11.28 | $11.25 | $11.28 | $9.70 | 1,342 |
| 2018-08-07 | $11.14 | $11.96 | $11.14 | $11.21 | $9.64 | 26,634 |
| 2018-08-06 | $11.70 | $11.70 | $11.70 | $11.70 | $10.06 | 20,492 |
| 2018-08-03 | $11.98 | $11.98 | $11.76 | $11.76 | $10.11 | 30,292 |
| 2018-08-02 | $12.32 | $12.32 | $11.71 | $11.74 | $10.10 | 40,242 |
| 2018-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.52 | 0 |
| 2018-07-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.52 | 0 |
| 2018-07-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.52 | 170 |
| 2018-07-27 | $13.40 | $13.40 | $13.40 | $13.40 | $11.52 | 155 |
| 2018-07-26 | $13.23 | $13.26 | $12.85 | $13.26 | $11.40 | 2,135 |
| 2018-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.32 | 82 |
| 2018-07-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.32 | 500 |
| 2018-07-23 | $13.75 | $13.75 | $13.74 | $13.74 | $11.82 | 1,100 |
| 2018-07-20 | $12.54 | $12.54 | $12.54 | $12.54 | $10.78 | 233 |
| 2018-07-19 | $12.38 | $12.54 | $12.38 | $12.54 | $10.78 | 424 |
| 2018-07-18 | $12.13 | $12.13 | $12.13 | $12.13 | $10.43 | 406 |
| 2018-07-17 | $11.76 | $11.76 | $11.76 | $11.76 | $10.11 | 2,902 |
| 2018-07-16 | $11.92 | $11.92 | $11.76 | $11.76 | $10.11 | 1,218 |
| 2018-07-13 | $13.17 | $13.17 | $12.47 | $12.47 | $10.72 | 8,521 |
| 2018-07-12 | $13.68 | $13.83 | $13.21 | $13.83 | $11.89 | 11,035 |
| 2018-07-11 | $14.78 | $14.78 | $14.36 | $14.50 | $12.47 | 9,947 |
| 2018-07-10 | $15.88 | $15.88 | $15.88 | $15.88 | $13.66 | 7,357 |
| 2018-07-09 | $16.60 | $16.98 | $16.60 | $16.98 | $14.60 | 1,454 |
| 2018-07-06 | $16.03 | $16.95 | $16.03 | $16.95 | $14.58 | 1,297 |
| 2018-07-05 | $16.86 | $16.86 | $16.86 | $16.86 | $14.50 | 46 |
| 2018-07-03 | $15.80 | $16.86 | $15.80 | $16.86 | $14.50 | 1,069 |
| 2018-07-02 | $16.60 | $16.60 | $16.60 | $16.60 | $14.28 | 1,449 |
| 2018-06-29 | $16.11 | $16.11 | $16.11 | $16.11 | $13.85 | 750 |
| 2018-06-28 | $16.09 | $16.09 | $16.09 | $16.09 | $13.84 | 939 |
| 2018-06-27 | $16.42 | $17.35 | $16.42 | $17.23 | $14.82 | 1,225 |
| 2018-06-26 | $16.70 | $16.95 | $15.96 | $15.96 | $13.72 | 5,709 |
| 2018-06-25 | $16.75 | $16.93 | $16.70 | $16.70 | $14.36 | 3,464 |
| 2018-06-22 | $16.77 | $16.77 | $16.77 | $16.77 | $14.42 | 579 |
| 2018-06-21 | $17.00 | $17.43 | $17.00 | $17.43 | $14.99 | 5,163 |
| 2018-06-20 | $16.91 | $17.00 | $16.91 | $17.00 | $14.62 | 1,713 |
| 2018-06-19 | $16.75 | $16.85 | $16.75 | $16.85 | $14.49 | 5,755 |
| 2018-06-18 | $16.70 | $16.75 | $15.80 | $16.74 | $14.40 | 1,181 |
| 2018-06-15 | $16.93 | $16.93 | $16.52 | $16.52 | $14.21 | 403 |
| 2018-06-14 | $16.20 | $16.20 | $16.20 | $16.20 | $13.93 | 102 |
| 2018-06-13 | $16.20 | $16.20 | $16.20 | $16.20 | $13.93 | 386 |
| 2018-06-12 | $17.65 | $17.65 | $17.65 | $17.65 | $15.18 | 125 |
| 2018-06-11 | $17.95 | $17.95 | $17.95 | $17.95 | $15.44 | 505 |
| 2018-06-08 | $16.94 | $16.94 | $16.94 | $16.94 | $14.57 | 160 |
| 2018-06-07 | $16.94 | $16.94 | $16.94 | $16.94 | $14.57 | 425 |
| 2018-06-06 | $16.94 | $16.94 | $16.94 | $16.94 | $14.57 | 300 |
| 2018-06-05 | $18.06 | $18.06 | $18.06 | $18.06 | $15.53 | 15 |
| 2018-06-04 | $18.06 | $18.06 | $18.06 | $18.06 | $15.53 | 51 |
| 2018-06-01 | $17.67 | $18.06 | $17.67 | $18.06 | $15.53 | 44,734 |
| 2018-05-31 | $18.36 | $18.42 | $18.36 | $18.42 | $15.84 | 50,135 |
| 2018-05-30 | $18.13 | $18.13 | $18.13 | $18.13 | $15.59 | 80 |
| 2018-05-29 | $18.13 | $18.13 | $18.13 | $18.13 | $15.59 | 1,900 |
| 2018-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.48 | 105 |
| 2018-05-24 | $18.15 | $18.15 | $18.15 | $18.15 | $15.61 | 0 |
| 2018-05-23 | $17.10 | $18.15 | $17.10 | $18.15 | $15.61 | 540 |
| 2018-05-22 | $18.10 | $18.10 | $18.10 | $18.10 | $15.57 | 49 |
| 2018-05-21 | $18.10 | $18.10 | $18.10 | $18.10 | $15.57 | 300 |
| 2018-05-18 | $18.80 | $18.80 | $18.80 | $18.80 | $16.17 | 385 |
| 2018-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $16.51 | 0 |
| 2018-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $16.51 | 35 |
| 2018-05-15 | $19.20 | $19.20 | $19.20 | $19.20 | $16.51 | 200 |
| 2018-05-14 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 0 |
| 2018-05-11 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 90 |
| 2018-05-10 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 2,085 |
| 2018-05-09 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 0 |
| 2018-05-08 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 0 |
| 2018-05-07 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 0 |
| 2018-05-04 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 0 |
| 2018-05-03 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 55 |
| 2018-05-02 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 0 |
| 2018-05-01 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 21 |
| 2018-04-30 | $21.69 | $21.69 | $21.69 | $21.69 | $18.65 | 100 |
| 2018-04-27 | $21.85 | $21.85 | $21.85 | $21.85 | $18.79 | 220 |
| 2018-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.20 | 0 |
| 2018-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.20 | 0 |
| 2018-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.20 | 200 |
| 2018-04-23 | $20.98 | $20.98 | $20.98 | $20.98 | $18.04 | 0 |
| 2018-04-20 | $20.98 | $20.98 | $20.98 | $20.98 | $18.04 | 40 |
| 2018-04-19 | $20.98 | $20.98 | $20.98 | $20.98 | $18.04 | 200 |
| 2018-04-18 | $20.89 | $20.89 | $20.89 | $20.89 | $17.96 | 160 |
| 2018-04-17 | $20.89 | $20.89 | $20.89 | $20.89 | $17.96 | 88 |
| 2018-04-16 | $20.89 | $20.89 | $20.89 | $20.89 | $17.96 | 0 |
| 2018-04-13 | $20.89 | $20.89 | $20.89 | $20.89 | $17.96 | 295 |
| 2018-04-12 | $20.47 | $20.47 | $20.47 | $20.47 | $17.60 | 260 |
| 2018-04-11 | $21.89 | $21.89 | $21.89 | $21.89 | $18.82 | 0 |
| 2018-04-10 | $21.89 | $21.89 | $21.89 | $21.89 | $18.82 | 1 |
| 2018-04-09 | $21.89 | $21.89 | $21.89 | $21.89 | $18.82 | 0 |
| 2018-04-06 | $21.89 | $21.89 | $21.89 | $21.89 | $18.82 | 160 |
| 2018-04-05 | $21.89 | $21.89 | $21.89 | $21.89 | $18.82 | 300 |
| 2018-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $19.35 | 30 |
| 2018-04-03 | $22.50 | $22.85 | $22.50 | $22.50 | $19.35 | 3,500 |
| 2018-04-02 | $21.52 | $21.52 | $21.52 | $21.52 | $18.51 | 582 |
| 2018-03-29 | $22.22 | $22.22 | $22.22 | $22.22 | $19.11 | 0 |
| 2018-03-28 | $22.22 | $22.22 | $22.22 | $22.22 | $19.11 | 300 |
| 2018-03-27 | $22.07 | $22.07 | $22.07 | $22.07 | $18.98 | 120 |
| 2018-03-26 | $23.04 | $23.04 | $23.04 | $23.04 | $19.81 | 0 |
| 2018-03-23 | $23.04 | $23.04 | $23.04 | $23.04 | $19.25 | 25 |
| 2018-03-22 | $23.04 | $23.04 | $23.04 | $23.04 | $19.25 | 50 |
| 2018-03-21 | $23.04 | $23.04 | $23.04 | $23.04 | $19.25 | 0 |
| 2018-03-20 | $23.81 | $23.81 | $23.04 | $23.04 | $19.25 | 1,040 |
| 2018-03-19 | $23.65 | $23.90 | $23.65 | $23.90 | $19.97 | 271 |
| 2018-03-16 | $23.86 | $23.86 | $23.65 | $23.65 | $19.76 | 615 |
| 2018-03-15 | $24.40 | $24.40 | $24.40 | $24.40 | $20.39 | 0 |
| 2018-03-14 | $24.40 | $24.40 | $24.40 | $24.40 | $20.39 | 50 |
| 2018-03-13 | $24.40 | $24.40 | $24.40 | $24.40 | $20.39 | 200 |
| 2018-03-12 | $25.48 | $25.48 | $25.48 | $25.48 | $21.29 | 49 |
| 2018-03-09 | $24.79 | $25.54 | $24.45 | $25.48 | $21.29 | 18,500 |
| 2018-03-08 | $24.63 | $24.63 | $24.63 | $24.63 | $20.58 | 20,240 |
| 2018-03-07 | $24.57 | $25.21 | $24.10 | $24.10 | $20.14 | 32,931 |
| 2018-03-06 | $24.49 | $24.49 | $24.49 | $24.49 | $20.46 | 780 |
| 2018-03-05 | $23.81 | $23.81 | $23.81 | $23.81 | $19.89 | 2,058 |
| 2018-03-02 | $24.94 | $24.94 | $24.94 | $24.94 | $20.84 | 6,718 |
| 2018-03-01 | $24.94 | $24.94 | $24.94 | $24.94 | $20.84 | 0 |
| 2018-02-28 | $24.94 | $24.94 | $24.94 | $24.94 | $20.84 | 200 |
| 2018-02-27 | $25.40 | $25.44 | $24.70 | $25.44 | $21.26 | 1,830 |
| 2018-02-26 | $25.05 | $25.05 | $25.05 | $25.05 | $20.93 | 230 |
| 2018-02-23 | $25.38 | $25.38 | $25.38 | $25.38 | $21.21 | 0 |
| 2018-02-22 | $25.38 | $25.38 | $25.38 | $25.38 | $21.21 | 0 |
| 2018-02-21 | $24.75 | $25.38 | $24.75 | $25.38 | $21.21 | 1,795 |
| 2018-02-20 | $25.30 | $25.30 | $25.30 | $25.30 | $21.14 | 70 |
| 2018-02-16 | $25.30 | $25.30 | $25.30 | $25.30 | $21.14 | 0 |
| 2018-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $21.14 | 300 |
| 2018-02-14 | $24.15 | $24.15 | $24.15 | $24.15 | $20.18 | 0 |
| 2018-02-13 | $24.15 | $24.15 | $24.15 | $24.15 | $20.18 | 2,912 |
| 2018-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $20.18 | 500 |
| 2018-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $20.76 | 240 |
| 2018-02-08 | $24.13 | $24.13 | $24.13 | $24.13 | $20.16 | 170 |
| 2018-02-07 | $24.53 | $24.53 | $24.53 | $24.53 | $20.50 | 0 |
| 2018-02-06 | $24.52 | $24.53 | $24.52 | $24.53 | $20.50 | 354 |
| 2018-02-05 | $25.78 | $25.95 | $25.65 | $25.95 | $21.68 | 18,255 |
| 2018-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $21.31 | 6,330 |
| 2018-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $21.31 | 0 |
| 2018-01-31 | $25.58 | $25.58 | $25.50 | $25.50 | $21.31 | 826 |
| 2018-01-30 | $26.50 | $26.50 | $26.50 | $26.50 | $22.14 | 0 |
| 2018-01-29 | $26.50 | $26.50 | $26.50 | $26.50 | $22.14 | 0 |
| 2018-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $22.14 | 0 |
| 2018-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $22.14 | 210 |
| 2018-01-24 | $26.87 | $26.87 | $26.87 | $26.87 | $22.45 | 2,095 |
| 2018-01-23 | $26.87 | $26.87 | $26.87 | $26.87 | $22.45 | 10 |
| 2018-01-22 | $26.87 | $26.87 | $26.87 | $26.87 | $22.45 | 2,320 |
| 2018-01-19 | $26.95 | $26.95 | $26.87 | $26.87 | $22.45 | 2,810 |
| 2018-01-18 | $27.05 | $27.05 | $27.05 | $27.05 | $22.60 | 0 |
| 2018-01-17 | $27.05 | $27.05 | $27.05 | $27.05 | $22.60 | 0 |
| 2018-01-16 | $26.55 | $27.05 | $26.55 | $27.05 | $22.60 | 810 |
| 2018-01-12 | $27.78 | $27.78 | $27.78 | $27.78 | $23.21 | 3,150 |
| 2018-01-11 | $27.78 | $27.78 | $27.78 | $27.78 | $23.21 | 4,340 |
| 2018-01-10 | $27.42 | $27.42 | $27.42 | $27.42 | $22.91 | 4,895 |
| 2018-01-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.23 | 0 |
| 2018-01-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.23 | 14,635 |
| 2018-01-05 | $29.03 | $29.03 | $29.03 | $29.03 | $24.26 | 0 |
| 2018-01-04 | $29.03 | $29.03 | $29.03 | $29.03 | $24.26 | 0 |
| 2018-01-03 | $28.80 | $29.03 | $28.80 | $29.03 | $24.26 | 555 |
| 2018-01-02 | $27.89 | $27.89 | $27.89 | $27.89 | $23.30 | 0 |
| 2017-12-29 | $27.89 | $27.89 | $27.89 | $27.89 | $23.30 | 2,960 |
| 2017-12-28 | $27.89 | $27.89 | $27.89 | $27.89 | $23.30 | 505 |
| 2017-12-27 | $26.91 | $27.19 | $26.91 | $27.19 | $22.72 | 4,340 |
| 2017-12-26 | $27.00 | $27.00 | $27.00 | $27.00 | $22.56 | 0 |
| 2017-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.56 | 719 |
| 2017-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.14 | 0 |
| 2017-12-20 | $26.50 | $26.50 | $26.50 | $26.50 | $22.14 | 605 |
| 2017-12-19 | $26.75 | $26.75 | $26.50 | $26.50 | $22.14 | 735 |
| 2017-12-18 | $26.62 | $26.62 | $26.62 | $26.62 | $22.24 | 500 |
| 2017-12-15 | $26.06 | $26.06 | $26.06 | $26.06 | $21.78 | 1,420 |
| 2017-12-14 | $26.08 | $26.08 | $26.08 | $26.08 | $21.79 | 3,330 |
| 2017-12-13 | $26.05 | $26.45 | $26.05 | $26.20 | $21.89 | 1,780 |
| 2017-12-12 | $26.64 | $26.64 | $26.64 | $26.64 | $22.26 | 1,930 |
| 2017-12-11 | $26.64 | $26.64 | $26.64 | $26.64 | $22.26 | 100 |
| 2017-12-08 | $25.29 | $25.29 | $25.29 | $25.29 | $21.13 | 0 |
| 2017-12-07 | $25.29 | $25.29 | $25.29 | $25.29 | $21.13 | 80 |
| 2017-12-06 | $26.30 | $26.30 | $26.30 | $26.30 | $21.98 | 230 |
| 2017-12-05 | $25.29 | $25.29 | $25.29 | $25.29 | $21.13 | 0 |
| 2017-12-04 | $25.29 | $25.29 | $25.29 | $25.29 | $21.13 | 2,145 |
| 2017-12-01 | $25.29 | $25.29 | $25.29 | $25.29 | $21.13 | 100 |
| 2017-11-30 | $24.82 | $25.08 | $24.69 | $25.08 | $20.96 | 3,242 |
| 2017-11-29 | $24.11 | $24.11 | $24.08 | $24.08 | $20.12 | 810 |
| 2017-11-28 | $24.99 | $24.99 | $24.99 | $24.99 | $20.88 | 0 |
| 2017-11-27 | $24.99 | $24.99 | $24.99 | $24.99 | $20.88 | 1,200 |
| 2017-11-24 | $24.48 | $24.48 | $24.46 | $24.48 | $20.45 | 1,050 |
| 2017-11-22 | $24.05 | $24.05 | $24.05 | $24.05 | $20.10 | 362 |
| 2017-11-21 | $24.43 | $24.43 | $24.43 | $24.43 | $20.41 | 0 |
| 2017-11-20 | $25.00 | $25.00 | $24.43 | $24.43 | $20.41 | 16,780 |
| 2017-11-17 | $25.61 | $25.77 | $24.80 | $24.80 | $20.72 | 11,750 |
| 2017-11-16 | $26.37 | $26.37 | $25.86 | $25.86 | $21.61 | 1,700 |
| 2017-11-15 | $26.80 | $26.80 | $26.80 | $26.80 | $22.39 | 1,400 |
| 2017-11-14 | $26.80 | $26.80 | $26.80 | $26.80 | $22.39 | 0 |
| 2017-11-13 | $26.80 | $26.80 | $26.80 | $26.80 | $22.39 | 0 |
| 2017-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $22.39 | 2,880 |
| 2017-11-09 | $26.80 | $26.80 | $26.80 | $26.80 | $22.39 | 0 |
| 2017-11-08 | $26.60 | $26.80 | $26.60 | $26.80 | $22.39 | 300 |
| 2017-11-07 | $27.80 | $27.80 | $27.80 | $27.80 | $23.23 | 0 |
| 2017-11-06 | $27.80 | $27.80 | $27.80 | $27.80 | $23.23 | 0 |
| 2017-11-03 | $27.80 | $27.80 | $27.80 | $27.80 | $23.23 | 0 |
| 2017-11-02 | $27.80 | $27.80 | $27.80 | $27.80 | $23.23 | 0 |
| 2017-11-01 | $27.80 | $27.80 | $27.80 | $27.80 | $23.23 | 6,825 |
| 2017-10-31 | $27.45 | $27.45 | $27.45 | $27.45 | $22.94 | 1,100 |
| 2017-10-30 | $27.45 | $27.45 | $27.45 | $27.45 | $22.94 | 500 |
| 2017-10-27 | $26.98 | $27.45 | $26.98 | $27.45 | $22.94 | 2,900 |
| 2017-10-26 | $27.49 | $27.56 | $27.49 | $27.56 | $23.03 | 350 |
| 2017-10-25 | $28.27 | $28.27 | $26.93 | $26.93 | $22.50 | 1,045 |
| 2017-10-24 | $28.76 | $28.76 | $28.76 | $28.76 | $24.03 | 0 |
| 2017-10-23 | $29.45 | $29.45 | $28.76 | $28.76 | $24.03 | 2,550 |
| 2017-10-20 | $31.73 | $31.73 | $31.73 | $31.73 | $26.51 | 790 |
| 2017-10-19 | $31.35 | $31.35 | $31.35 | $31.35 | $26.20 | 0 |
| 2017-10-18 | $31.35 | $31.35 | $31.35 | $31.35 | $26.20 | 2,550 |
| 2017-10-17 | $31.35 | $31.35 | $31.35 | $31.35 | $26.20 | 0 |
| 2017-10-16 | $31.35 | $31.35 | $31.35 | $31.35 | $26.20 | 0 |
| 2017-10-13 | $32.10 | $32.10 | $31.35 | $31.35 | $26.20 | 5,400 |
| 2017-10-12 | $32.11 | $32.11 | $32.11 | $32.11 | $26.83 | 0 |
| 2017-10-11 | $32.11 | $32.11 | $32.11 | $32.11 | $26.83 | 0 |
| 2017-10-10 | $32.11 | $32.11 | $32.11 | $32.11 | $26.83 | 0 |
| 2017-10-09 | $32.11 | $32.11 | $32.11 | $32.11 | $26.83 | 0 |
| 2017-10-06 | $32.11 | $32.11 | $32.11 | $32.11 | $26.83 | 100 |
| 2017-10-05 | $32.07 | $32.07 | $32.07 | $32.07 | $26.80 | 1,500 |
| 2017-10-04 | $32.42 | $32.42 | $32.42 | $32.42 | $27.09 | 2,000 |
| 2017-10-03 | $32.42 | $32.42 | $32.42 | $32.42 | $27.09 | 3,898 |
| 2017-10-02 | $32.76 | $32.76 | $32.76 | $32.76 | $27.37 | 1,100 |
| 2017-09-29 | $32.76 | $32.76 | $32.76 | $32.76 | $27.37 | 100 |
| 2017-09-28 | $32.17 | $32.17 | $32.17 | $32.17 | $26.88 | 68 |
| 2017-09-27 | $32.17 | $32.17 | $32.17 | $32.17 | $26.88 | 0 |
| 2017-09-26 | $32.17 | $32.17 | $32.17 | $32.17 | $26.88 | 0 |
| 2017-09-25 | $32.01 | $32.17 | $32.01 | $32.17 | $26.88 | 200 |
| 2017-09-22 | $32.15 | $32.15 | $32.15 | $32.15 | $26.86 | 70 |
| 2017-09-21 | $32.15 | $32.15 | $32.15 | $32.15 | $26.86 | 140 |
| 2017-09-20 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 0 |
| 2017-09-19 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 250 |
| 2017-09-18 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 0 |
| 2017-09-15 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 0 |
| 2017-09-14 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 0 |
| 2017-09-13 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 0 |
| 2017-09-12 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 0 |
| 2017-09-11 | $34.63 | $34.63 | $34.63 | $34.63 | $28.94 | 200 |
| 2017-09-08 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 70 |
| 2017-09-07 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 420 |
| 2017-09-06 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 0 |
| 2017-09-05 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 0 |
| 2017-09-01 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 0 |
| 2017-08-31 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 0 |
| 2017-08-30 | $35.59 | $35.59 | $35.59 | $35.59 | $29.74 | 0 |
| 2017-08-29 | $35.59 | $35.59 | $35.59 | $35.59 | $29.73 | 465 |
| 2017-08-28 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 0 |
| 2017-08-25 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 320 |
| 2017-08-24 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 260 |
| 2017-08-23 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 0 |
| 2017-08-22 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 0 |
| 2017-08-21 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 0 |
| 2017-08-18 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 0 |
| 2017-08-17 | $34.56 | $34.56 | $34.56 | $34.56 | $28.88 | 0 |
| 2017-08-16 | $34.69 | $34.69 | $34.54 | $34.56 | $28.88 | 37,055 |
| 2017-08-15 | $34.76 | $34.76 | $34.76 | $34.76 | $29.04 | 24,020 |
| 2017-08-14 | $34.44 | $34.44 | $34.44 | $34.44 | $28.78 | 0 |
| 2017-08-11 | $34.44 | $34.44 | $34.44 | $34.44 | $28.78 | 0 |
| 2017-08-10 | $34.44 | $34.44 | $34.44 | $34.44 | $28.78 | 0 |
| 2017-08-09 | $34.44 | $34.44 | $34.44 | $34.44 | $28.78 | 360 |
| 2017-08-08 | $36.17 | $36.17 | $36.17 | $36.17 | $30.22 | 1,100 |
| 2017-08-07 | $36.33 | $36.33 | $36.33 | $36.33 | $30.36 | 100 |
| 2017-08-04 | $36.66 | $36.66 | $36.66 | $36.66 | $30.63 | 0 |
| 2017-08-03 | $36.66 | $36.66 | $36.66 | $36.66 | $30.63 | 630 |
| 2017-08-02 | $36.66 | $36.66 | $36.66 | $36.66 | $30.63 | 740 |
| 2017-08-01 | $36.66 | $36.66 | $36.66 | $36.66 | $30.63 | 310 |
| 2017-07-31 | $38.25 | $38.25 | $38.25 | $38.25 | $31.96 | 0 |
| 2017-07-28 | $38.01 | $38.25 | $38.01 | $38.25 | $31.96 | 200 |
| 2017-07-27 | $38.16 | $38.16 | $38.16 | $38.16 | $31.89 | 0 |
| 2017-07-26 | $38.16 | $38.16 | $38.16 | $38.16 | $31.89 | 0 |
| 2017-07-25 | $38.16 | $38.16 | $38.16 | $38.16 | $31.89 | 0 |
| 2017-07-24 | $38.16 | $38.16 | $38.16 | $38.16 | $31.89 | 210 |
| 2017-07-21 | $37.94 | $37.94 | $37.94 | $37.94 | $31.70 | 180 |
| 2017-07-20 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-19 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-18 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-17 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-14 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-13 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 660 |
| 2017-07-12 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-11 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 790 |
| 2017-07-10 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-07 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-06 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-07-05 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 1,725 |
| 2017-07-03 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 0 |
| 2017-06-30 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 340 |
| 2017-06-29 | $37.63 | $37.63 | $36.81 | $37.61 | $31.43 | 8,420 |
| 2017-06-28 | $37.19 | $37.19 | $37.19 | $37.19 | $31.07 | 210 |
| 2017-06-27 | $37.19 | $37.19 | $37.19 | $37.19 | $31.07 | 0 |
| 2017-06-26 | $37.19 | $37.19 | $37.19 | $37.19 | $31.07 | 0 |
| 2017-06-23 | $37.19 | $37.19 | $37.19 | $37.19 | $31.07 | 0 |
| 2017-06-22 | $37.19 | $37.19 | $37.19 | $37.19 | $31.07 | 0 |
| 2017-06-21 | $37.19 | $37.19 | $37.19 | $37.19 | $31.07 | 370 |
| 2017-06-20 | $37.54 | $37.54 | $37.54 | $37.54 | $31.37 | 0 |
| 2017-06-19 | $37.54 | $37.54 | $37.54 | $37.54 | $31.37 | 70 |
| 2017-06-16 | $37.54 | $37.54 | $37.54 | $37.54 | $31.37 | 0 |
| 2017-06-15 | $37.54 | $37.54 | $37.54 | $37.54 | $31.37 | 0 |
| 2017-06-14 | $37.54 | $37.54 | $37.54 | $37.54 | $31.37 | 240 |
| 2017-06-13 | $36.21 | $36.21 | $36.21 | $36.21 | $30.26 | 0 |
| 2017-06-12 | $36.21 | $36.21 | $36.21 | $36.21 | $30.26 | 0 |
| 2017-06-09 | $36.21 | $36.21 | $36.21 | $36.21 | $30.26 | 0 |
| 2017-06-08 | $37.75 | $37.75 | $36.21 | $36.21 | $30.26 | 347 |
| 2017-06-07 | $37.94 | $37.94 | $37.94 | $37.94 | $31.70 | 0 |
| 2017-06-06 | $37.94 | $37.94 | $37.94 | $37.94 | $31.70 | 0 |
| 2017-06-05 | $37.85 | $37.94 | $36.44 | $37.94 | $31.70 | 1,185 |
| 2017-06-02 | $37.80 | $37.80 | $37.80 | $37.80 | $31.58 | 100 |
| 2017-06-01 | $35.70 | $35.70 | $35.70 | $35.70 | $29.83 | 717 |
| 2017-05-31 | $33.82 | $33.82 | $33.71 | $33.71 | $28.17 | 638 |
| 2017-05-30 | $34.55 | $34.55 | $34.55 | $34.55 | $28.87 | 0 |
| 2017-05-26 | $34.55 | $34.55 | $34.55 | $34.55 | $28.87 | 917 |
| 2017-05-25 | $36.05 | $36.05 | $36.05 | $36.05 | $30.12 | 250 |
| 2017-05-24 | $36.05 | $36.05 | $36.05 | $36.05 | $30.12 | 100 |
| 2017-05-23 | $34.08 | $34.08 | $34.08 | $34.08 | $28.48 | 25,646 |
| 2017-05-22 | $32.84 | $32.84 | $32.84 | $32.84 | $27.44 | 0 |
| 2017-05-19 | $32.84 | $32.84 | $32.84 | $32.84 | $27.44 | 0 |
| 2017-05-18 | $32.84 | $32.84 | $32.84 | $32.84 | $27.44 | 0 |
| 2017-05-17 | $32.81 | $32.84 | $32.81 | $32.84 | $27.44 | 3,805 |
| 2017-05-16 | $33.24 | $33.24 | $33.24 | $33.24 | $27.77 | 890 |
| 2017-05-15 | $33.12 | $33.12 | $33.12 | $33.12 | $27.67 | 0 |
| 2017-05-12 | $33.61 | $33.61 | $33.12 | $33.12 | $27.67 | 834 |
| 2017-05-11 | $33.17 | $33.17 | $33.17 | $33.17 | $27.72 | 0 |
| 2017-05-10 | $33.17 | $33.17 | $33.17 | $33.17 | $27.72 | 0 |
| 2017-05-09 | $33.17 | $33.17 | $33.17 | $33.17 | $27.72 | 110 |
| 2017-05-08 | $32.88 | $32.88 | $32.88 | $32.88 | $27.47 | 0 |
| 2017-05-05 | $32.88 | $32.88 | $32.88 | $32.88 | $27.47 | 35 |
| 2017-05-04 | $32.88 | $32.88 | $32.88 | $32.88 | $27.47 | 665 |
| 2017-05-03 | $33.28 | $33.28 | $33.28 | $33.28 | $27.81 | 100 |
| 2017-05-02 | $33.19 | $33.19 | $33.19 | $33.19 | $27.73 | 0 |
| 2017-05-01 | $33.19 | $33.19 | $33.19 | $33.19 | $27.73 | 0 |
| 2017-04-28 | $33.19 | $33.19 | $33.19 | $33.19 | $27.73 | 0 |
| 2017-04-27 | $33.19 | $33.19 | $33.19 | $33.19 | $27.73 | 0 |
| 2017-04-26 | $33.19 | $33.19 | $33.19 | $33.19 | $27.73 | 0 |
| 2017-04-25 | $33.19 | $33.19 | $33.19 | $33.19 | $27.73 | 630 |
| 2017-04-24 | $32.84 | $32.84 | $32.84 | $32.84 | $27.44 | 22,882 |
| 2017-04-21 | $30.77 | $30.77 | $30.77 | $30.77 | $25.71 | 30,325 |
| 2017-04-20 | $30.77 | $30.77 | $30.77 | $30.77 | $25.71 | 150 |
| 2017-04-19 | $30.77 | $30.77 | $30.77 | $30.77 | $25.71 | 115 |
| 2017-04-18 | $30.78 | $30.78 | $30.77 | $30.77 | $25.71 | 451 |
| 2017-04-17 | $31.22 | $31.22 | $31.22 | $31.22 | $26.09 | 494 |
| 2017-04-13 | $30.21 | $30.21 | $30.21 | $30.21 | $25.24 | 90 |
| 2017-04-12 | $30.21 | $30.21 | $30.21 | $30.21 | $25.24 | 0 |
| 2017-04-11 | $30.21 | $30.21 | $30.21 | $30.21 | $25.24 | 0 |
| 2017-04-10 | $30.21 | $30.21 | $30.21 | $30.21 | $25.24 | 0 |
| 2017-04-07 | $29.90 | $30.21 | $29.90 | $30.21 | $25.24 | 970 |
| 2017-04-06 | $30.92 | $30.92 | $30.92 | $30.92 | $25.84 | 0 |
| 2017-04-05 | $30.92 | $30.92 | $30.92 | $30.92 | $25.13 | 0 |
| 2017-04-04 | $30.92 | $30.92 | $30.92 | $30.92 | $25.13 | 0 |
| 2017-04-03 | $30.92 | $30.92 | $30.92 | $30.92 | $25.13 | 480 |
| 2017-03-31 | $30.76 | $31.17 | $30.76 | $31.17 | $25.33 | 1,337 |
| 2017-03-30 | $30.97 | $30.97 | $30.97 | $30.97 | $24.64 | 58 |
| 2017-03-29 | $30.97 | $30.97 | $30.97 | $30.97 | $24.64 | 45 |
| 2017-03-28 | $30.97 | $30.97 | $30.97 | $30.97 | $24.64 | 60 |
| 2017-03-27 | $30.97 | $30.97 | $30.97 | $30.97 | $24.64 | 3,046 |
| 2017-03-24 | $31.06 | $31.08 | $31.06 | $31.08 | $24.73 | 1,469 |
| 2017-03-23 | $29.74 | $29.74 | $29.74 | $29.74 | $23.66 | 80 |
| 2017-03-22 | $29.74 | $29.74 | $29.74 | $29.74 | $23.66 | 30 |
| 2017-03-21 | $29.74 | $29.74 | $29.74 | $29.74 | $23.66 | 12 |
| 2017-03-20 | $29.74 | $29.74 | $29.74 | $29.74 | $23.66 | 0 |
| 2017-03-17 | $29.74 | $29.74 | $29.74 | $29.74 | $23.66 | 150 |
| 2017-03-16 | $29.17 | $29.17 | $29.17 | $29.17 | $23.21 | 425 |
| 2017-03-15 | $28.75 | $28.75 | $28.75 | $28.75 | $22.87 | 1,510 |
| 2017-03-14 | $28.50 | $28.50 | $28.34 | $28.34 | $22.55 | 3,335 |
| 2017-03-13 | $28.82 | $28.82 | $28.82 | $28.82 | $22.93 | 850 |
| 2017-03-10 | $28.44 | $28.44 | $28.44 | $28.44 | $22.63 | 326 |
| 2017-03-09 | $28.49 | $28.50 | $28.49 | $28.50 | $22.67 | 772 |
| 2017-03-08 | $29.10 | $29.10 | $29.10 | $29.10 | $23.15 | 0 |
| 2017-03-07 | $29.10 | $29.10 | $29.10 | $29.10 | $23.15 | 170 |
| 2017-03-06 | $28.88 | $28.88 | $28.88 | $28.88 | $22.98 | 0 |
| 2017-03-03 | $28.88 | $28.88 | $28.88 | $28.88 | $22.98 | 194 |
| 2017-03-02 | $29.12 | $29.14 | $29.12 | $29.14 | $23.18 | 300 |
| 2017-03-01 | $29.48 | $29.48 | $29.48 | $29.48 | $23.45 | 0 |
| 2017-02-28 | $29.48 | $29.48 | $29.48 | $29.48 | $23.45 | 0 |
| 2017-02-27 | $29.49 | $29.49 | $29.48 | $29.48 | $23.45 | 1,280 |
| 2017-02-24 | $30.43 | $30.43 | $30.43 | $30.43 | $24.21 | 0 |
| 2017-02-23 | $30.43 | $30.43 | $30.43 | $30.43 | $24.21 | 0 |
| 2017-02-22 | $30.14 | $30.43 | $30.14 | $30.43 | $24.21 | 298 |
| 2017-02-21 | $29.53 | $29.53 | $29.53 | $29.53 | $23.49 | 0 |
| 2017-02-17 | $29.53 | $29.53 | $29.53 | $29.53 | $23.49 | 0 |
| 2017-02-16 | $29.52 | $29.53 | $29.52 | $29.53 | $23.49 | 774 |
| 2017-02-15 | $28.96 | $29.24 | $28.96 | $29.18 | $23.21 | 1,150 |
| 2017-02-14 | $29.41 | $29.41 | $29.41 | $29.41 | $23.40 | 0 |
| 2017-02-13 | $29.41 | $29.41 | $29.41 | $29.41 | $23.40 | 133 |
| 2017-02-10 | $29.49 | $29.49 | $29.41 | $29.41 | $23.40 | 770 |
| 2017-02-09 | $30.12 | $30.12 | $29.76 | $29.76 | $23.68 | 751 |
| 2017-02-08 | $29.50 | $29.50 | $29.50 | $29.50 | $23.47 | 0 |
| 2017-02-07 | $29.72 | $29.72 | $29.50 | $29.50 | $23.47 | 1,237 |
| 2017-02-06 | $31.44 | $31.44 | $31.44 | $31.44 | $25.01 | 170 |
| 2017-02-03 | $30.23 | $30.23 | $30.23 | $30.23 | $24.05 | 0 |
| 2017-02-02 | $30.23 | $30.23 | $30.23 | $30.23 | $24.05 | 0 |
| 2017-02-01 | $30.23 | $30.23 | $30.23 | $30.23 | $24.05 | 0 |
| 2017-01-31 | $30.23 | $30.23 | $30.23 | $30.23 | $24.05 | 436 |
| 2017-01-30 | $29.44 | $29.44 | $29.44 | $29.44 | $23.42 | 0 |
| 2017-01-27 | $29.44 | $29.44 | $29.44 | $29.44 | $23.42 | 141 |
| 2017-01-26 | $29.34 | $29.34 | $28.96 | $28.96 | $23.04 | 350 |
| 2017-01-25 | $29.23 | $29.23 | $29.23 | $29.23 | $23.25 | 0 |
| 2017-01-24 | $29.23 | $29.23 | $29.23 | $29.23 | $23.25 | 551 |
| 2017-01-23 | $28.46 | $28.46 | $28.46 | $28.46 | $22.64 | 0 |
| 2017-01-20 | $28.46 | $28.46 | $28.46 | $28.46 | $22.64 | 170 |
| 2017-01-19 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 140 |
| 2017-01-18 | $28.65 | $28.65 | $27.94 | $27.94 | $22.23 | 4,502 |
| 2017-01-17 | $27.02 | $27.02 | $27.02 | $27.02 | $21.50 | 0 |
| 2017-01-13 | $27.02 | $27.02 | $27.02 | $27.02 | $21.50 | 0 |
| 2017-01-12 | $27.02 | $27.02 | $27.02 | $27.02 | $21.50 | 775 |
| 2017-01-11 | $25.95 | $25.95 | $25.49 | $25.49 | $20.28 | 303 |
| 2017-01-10 | $27.19 | $27.19 | $27.19 | $27.19 | $21.63 | 58 |
| 2017-01-09 | $27.19 | $27.19 | $27.19 | $27.19 | $21.63 | 140 |
| 2017-01-06 | $27.11 | $27.11 | $27.11 | $27.11 | $21.57 | 444 |
| 2017-01-05 | $27.86 | $27.86 | $27.86 | $27.86 | $22.16 | 993 |
| 2017-01-04 | $29.90 | $29.90 | $29.90 | $29.90 | $23.79 | 915 |
| 2017-01-03 | $29.90 | $29.90 | $29.90 | $29.90 | $23.79 | 173 |
| 2016-12-30 | $29.90 | $29.90 | $29.90 | $29.90 | $23.79 | 100 |
| 2016-12-29 | $29.34 | $29.34 | $29.34 | $29.34 | $23.34 | 1,383 |
| 2016-12-28 | $29.39 | $29.53 | $29.39 | $29.53 | $23.49 | 890 |
| 2016-12-27 | $29.54 | $29.54 | $29.54 | $29.54 | $23.50 | 1,655 |
| 2016-12-23 | $29.55 | $29.55 | $29.55 | $29.55 | $23.51 | 470 |
| 2016-12-22 | $29.12 | $29.55 | $29.12 | $29.55 | $23.51 | 212 |
| 2016-12-21 | $29.52 | $29.52 | $29.52 | $29.52 | $23.49 | 130 |
| 2016-12-20 | $28.80 | $28.80 | $28.80 | $28.80 | $22.91 | 71 |
| 2016-12-19 | $28.97 | $28.97 | $28.80 | $28.80 | $22.91 | 1,515 |
| 2016-12-16 | $29.77 | $29.77 | $29.77 | $29.77 | $23.68 | 0 |
| 2016-12-15 | $29.77 | $29.77 | $29.77 | $29.77 | $23.68 | 0 |
| 2016-12-14 | $29.77 | $29.77 | $29.77 | $29.77 | $23.68 | 0 |
| 2016-12-13 | $29.77 | $29.77 | $29.77 | $29.77 | $23.68 | 0 |
| 2016-12-12 | $29.77 | $29.77 | $29.77 | $29.77 | $23.68 | 0 |
| 2016-12-09 | $29.77 | $29.77 | $29.77 | $29.77 | $23.68 | 0 |
| 2016-12-08 | $29.53 | $30.14 | $29.53 | $29.77 | $23.68 | 629 |
| 2016-12-07 | $28.11 | $28.11 | $28.11 | $28.11 | $22.36 | 230 |
| 2016-12-06 | $28.11 | $28.11 | $28.11 | $28.11 | $22.36 | 0 |
| 2016-12-05 | $27.89 | $28.34 | $27.89 | $28.11 | $22.36 | 640 |
| 2016-12-02 | $28.65 | $28.76 | $28.65 | $28.76 | $22.88 | 1,407 |
| 2016-12-01 | $28.63 | $28.63 | $28.63 | $28.63 | $22.78 | 0 |
| 2016-11-30 | $28.63 | $28.63 | $28.63 | $28.63 | $22.78 | 177 |
| 2016-11-29 | $29.26 | $29.26 | $29.26 | $29.26 | $23.28 | 0 |
| 2016-11-28 | $29.26 | $29.26 | $29.26 | $29.26 | $23.28 | 90 |
| 2016-11-25 | $29.26 | $29.26 | $29.26 | $29.26 | $23.28 | 0 |
| 2016-11-23 | $29.26 | $29.26 | $29.26 | $29.26 | $23.28 | 240 |
| 2016-11-22 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 0 |
| 2016-11-21 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 30 |
| 2016-11-18 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 565 |
| 2016-11-17 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 1 |
| 2016-11-16 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 0 |
| 2016-11-15 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 0 |
| 2016-11-14 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 30 |
| 2016-11-11 | $30.88 | $30.88 | $30.88 | $30.88 | $24.56 | 300 |
| 2016-11-10 | $30.86 | $30.86 | $30.86 | $30.86 | $24.55 | 800 |
| 2016-11-09 | $31.70 | $31.70 | $31.70 | $31.70 | $25.22 | 0 |
| 2016-11-08 | $31.70 | $31.70 | $31.70 | $31.70 | $25.22 | 300 |
| 2016-11-07 | $31.43 | $31.43 | $31.43 | $31.43 | $25.00 | 1,371 |
| 2016-11-04 | $32.25 | $32.25 | $31.75 | $31.75 | $25.26 | 1,874 |
| 2016-11-03 | $32.26 | $32.26 | $32.26 | $32.26 | $25.66 | 348 |
| 2016-11-02 | $32.31 | $32.31 | $32.31 | $32.31 | $25.70 | 290 |
| 2016-11-01 | $32.69 | $32.69 | $32.69 | $32.69 | $26.01 | 655 |
| 2016-10-31 | $32.91 | $32.91 | $32.91 | $32.91 | $26.18 | 1,349 |
| 2016-10-28 | $32.57 | $32.57 | $32.57 | $32.57 | $25.91 | 320 |
| 2016-10-27 | $32.55 | $32.55 | $32.36 | $32.36 | $25.74 | 431 |
| 2016-10-26 | $34.29 | $34.29 | $34.29 | $34.29 | $27.28 | 0 |
| 2016-10-25 | $34.29 | $34.29 | $34.29 | $34.29 | $27.28 | 387 |
| 2016-10-24 | $34.57 | $34.57 | $34.57 | $34.57 | $27.50 | 0 |
| 2016-10-21 | $34.57 | $34.57 | $34.57 | $34.57 | $27.50 | 0 |
| 2016-10-20 | $34.57 | $34.57 | $34.57 | $34.57 | $27.50 | 0 |
| 2016-10-19 | $34.57 | $34.57 | $34.57 | $34.57 | $27.50 | 1,015 |
| 2016-10-18 | $34.66 | $34.66 | $34.66 | $34.66 | $27.57 | 0 |
| 2016-10-17 | $34.66 | $34.66 | $34.66 | $34.66 | $27.57 | 100 |
| 2016-10-14 | $35.15 | $35.15 | $35.15 | $35.15 | $27.96 | 100 |
| 2016-10-13 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 0 |
| 2016-10-12 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 0 |
| 2016-10-11 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 0 |
| 2016-10-10 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 40 |
| 2016-10-07 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 136 |
| 2016-10-06 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 1,107 |
| 2016-10-05 | $34.20 | $34.20 | $34.20 | $34.20 | $27.21 | 0 |
| 2016-10-04 | $35.10 | $35.10 | $34.20 | $34.20 | $27.21 | 440 |
| 2016-10-03 | $34.51 | $34.51 | $34.51 | $34.51 | $27.45 | 185 |
| 2016-09-30 | $34.90 | $34.90 | $34.90 | $34.90 | $27.77 | 0 |
| 2016-09-29 | $34.90 | $34.90 | $34.90 | $34.90 | $27.77 | 260 |
| 2016-09-28 | $34.90 | $34.90 | $34.90 | $34.90 | $27.77 | 0 |
| 2016-09-27 | $34.90 | $34.90 | $34.90 | $34.90 | $27.77 | 102 |
| 2016-09-26 | $35.03 | $35.03 | $35.03 | $35.03 | $27.87 | 0 |
| 2016-09-23 | $35.03 | $35.03 | $35.03 | $35.03 | $27.87 | 20 |
| 2016-09-22 | $35.03 | $35.03 | $35.03 | $35.03 | $27.87 | 735 |
| 2016-09-21 | $35.03 | $35.03 | $35.03 | $35.03 | $27.87 | 50 |
| 2016-09-20 | $35.03 | $35.03 | $35.03 | $35.03 | $27.87 | 300 |
| 2016-09-19 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 0 |
| 2016-09-16 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 0 |
| 2016-09-15 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 0 |
| 2016-09-14 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 80 |
| 2016-09-13 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 0 |
| 2016-09-12 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 0 |
| 2016-09-09 | $35.46 | $35.46 | $35.46 | $35.46 | $28.21 | 230 |
| 2016-09-08 | $35.72 | $35.72 | $35.72 | $35.72 | $28.42 | 105 |
| 2016-09-07 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 0 |
| 2016-09-06 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 70 |
| 2016-09-02 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 205 |
| 2016-09-01 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 50 |
| 2016-08-31 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 460 |
| 2016-08-30 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 0 |
| 2016-08-29 | $36.71 | $36.71 | $36.71 | $36.71 | $29.21 | 805 |
| 2016-08-26 | $36.80 | $36.80 | $36.80 | $36.80 | $29.27 | 360 |
| 2016-08-25 | $36.02 | $36.02 | $36.02 | $36.02 | $28.66 | 0 |
| 2016-08-24 | $36.05 | $36.05 | $36.02 | $36.02 | $28.66 | 759 |
| 2016-08-23 | $36.40 | $36.40 | $36.40 | $36.40 | $28.96 | 188 |
| 2016-08-22 | $37.85 | $37.85 | $37.85 | $37.85 | $30.11 | 0 |
| 2016-08-19 | $37.85 | $37.85 | $37.85 | $37.85 | $30.11 | 340 |
| 2016-08-18 | $37.85 | $37.85 | $37.85 | $37.85 | $30.11 | 200 |
| 2016-08-17 | $37.85 | $37.85 | $37.85 | $37.85 | $30.11 | 152 |
| 2016-08-16 | $37.85 | $37.85 | $37.85 | $37.85 | $30.11 | 100 |
| 2016-08-15 | $36.68 | $36.68 | $36.68 | $36.68 | $29.18 | 299 |
| 2016-08-12 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 0 |
| 2016-08-11 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 355 |
| 2016-08-10 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 0 |
| 2016-08-09 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 87 |
| 2016-08-08 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 70 |
| 2016-08-05 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 0 |
| 2016-08-04 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 640 |
| 2016-08-03 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 60 |
| 2016-08-02 | $34.96 | $34.96 | $34.96 | $34.96 | $27.81 | 0 |
| 2016-08-01 | $34.99 | $34.99 | $34.96 | $34.96 | $27.81 | 3,592 |
| 2016-07-29 | $31.62 | $31.62 | $31.62 | $31.62 | $25.16 | 0 |
| 2016-07-28 | $31.62 | $31.62 | $31.62 | $31.62 | $25.16 | 0 |
| 2016-07-27 | $31.62 | $31.62 | $31.62 | $31.62 | $25.16 | 80 |
| 2016-07-26 | $31.62 | $31.62 | $31.62 | $31.62 | $25.16 | 0 |
| 2016-07-25 | $31.70 | $31.70 | $31.62 | $31.62 | $25.16 | 875 |
| 2016-07-22 | $30.29 | $30.29 | $30.29 | $30.29 | $24.10 | 0 |
| 2016-07-21 | $30.89 | $30.91 | $30.29 | $30.29 | $24.10 | 471 |
| 2016-07-20 | $32.86 | $32.86 | $32.02 | $32.43 | $25.80 | 1,595 |
| 2016-07-19 | $32.68 | $32.68 | $32.39 | $32.39 | $25.77 | 582 |
| 2016-07-18 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 1 |
| 2016-07-15 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 0 |
| 2016-07-14 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 0 |
| 2016-07-13 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 100 |
| 2016-07-12 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 0 |
| 2016-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 0 |
| 2016-07-08 | $35.00 | $35.00 | $35.00 | $35.00 | $27.84 | 1,365 |
| 2016-07-07 | $34.78 | $34.78 | $34.78 | $34.78 | $27.67 | 205 |
| 2016-07-06 | $35.29 | $35.29 | $35.29 | $35.29 | $28.08 | 49 |
| 2016-07-05 | $35.09 | $35.29 | $35.09 | $35.29 | $28.08 | 689 |
| 2016-07-01 | $35.41 | $35.41 | $34.59 | $34.59 | $27.52 | 431 |
| 2016-06-30 | $32.85 | $32.85 | $32.85 | $32.85 | $26.13 | 170 |
| 2016-06-29 | $31.95 | $31.95 | $31.95 | $31.95 | $25.42 | 44 |
| 2016-06-28 | $31.95 | $31.95 | $31.95 | $31.95 | $25.42 | 32 |
| 2016-06-27 | $31.56 | $31.95 | $31.56 | $31.95 | $25.42 | 599 |
| 2016-06-24 | $32.96 | $32.96 | $32.96 | $32.96 | $26.22 | 181 |
| 2016-06-23 | $34.06 | $34.32 | $34.06 | $34.32 | $27.30 | 734 |
| 2016-06-22 | $33.68 | $33.68 | $33.68 | $33.68 | $26.79 | 0 |
| 2016-06-21 | $33.68 | $33.68 | $33.68 | $33.68 | $26.79 | 121 |
| 2016-06-20 | $33.74 | $33.74 | $33.74 | $33.74 | $26.84 | 74 |
| 2016-06-17 | $33.35 | $33.74 | $33.35 | $33.74 | $26.84 | 1,130 |
| 2016-06-16 | $32.41 | $33.00 | $31.85 | $31.85 | $25.34 | 2,084 |
| 2016-06-15 | $33.38 | $33.38 | $33.38 | $33.38 | $26.56 | 1,825 |
| 2016-06-14 | $34.62 | $34.62 | $34.62 | $34.62 | $27.54 | 19 |
| 2016-06-13 | $34.62 | $34.62 | $34.62 | $34.62 | $27.54 | 37 |
| 2016-06-10 | $34.63 | $34.63 | $34.62 | $34.62 | $27.54 | 760 |
| 2016-06-09 | $35.73 | $35.73 | $35.35 | $35.35 | $28.12 | 650 |
| 2016-06-08 | $35.32 | $35.80 | $35.32 | $35.80 | $28.48 | 1,105 |
| 2016-06-07 | $34.80 | $34.80 | $34.80 | $34.80 | $27.69 | 0 |
| 2016-06-06 | $34.48 | $34.80 | $34.48 | $34.80 | $27.69 | 1,784 |
| 2016-06-03 | $34.57 | $34.83 | $34.57 | $34.83 | $27.71 | 716 |
| 2016-06-02 | $33.14 | $33.14 | $33.14 | $33.14 | $26.36 | 8,513 |
| 2016-06-01 | $33.17 | $33.27 | $33.17 | $33.21 | $26.42 | 20,744 |
| 2016-05-31 | $33.28 | $33.28 | $32.88 | $32.88 | $26.16 | 555 |
| 2016-05-27 | $33.08 | $33.37 | $33.07 | $33.37 | $26.55 | 930 |
| 2016-05-26 | $34.02 | $34.02 | $34.02 | $34.02 | $27.07 | 1,831 |
| 2016-05-25 | $34.19 | $34.19 | $34.19 | $34.19 | $27.20 | 925 |
| 2016-05-24 | $33.64 | $34.19 | $33.64 | $34.19 | $27.20 | 1,930 |
| 2016-05-23 | $32.28 | $32.28 | $32.28 | $32.28 | $25.68 | 468 |
| 2016-05-20 | $31.91 | $31.91 | $31.91 | $31.91 | $25.39 | 0 |
| 2016-05-19 | $32.76 | $32.76 | $31.91 | $31.91 | $25.39 | 460 |
| 2016-05-18 | $32.33 | $32.33 | $32.33 | $32.33 | $25.72 | 7,966 |
| 2016-05-17 | $32.26 | $32.26 | $32.26 | $32.26 | $25.66 | 300 |
| 2016-05-16 | $31.39 | $32.20 | $31.39 | $32.20 | $25.62 | 2,383 |
| 2016-05-13 | $32.11 | $32.63 | $32.11 | $32.61 | $25.94 | 1,388 |
| 2016-05-12 | $32.39 | $32.39 | $32.39 | $32.39 | $25.77 | 228 |
| 2016-05-11 | $32.38 | $32.39 | $32.38 | $32.39 | $25.77 | 552 |
| 2016-05-10 | $32.04 | $32.04 | $32.04 | $32.04 | $25.49 | 213 |
| 2016-05-09 | $31.79 | $32.04 | $31.79 | $32.04 | $25.49 | 3,004 |
| 2016-05-06 | $30.73 | $31.88 | $30.73 | $31.88 | $25.36 | 3,299 |
| 2016-05-05 | $30.41 | $30.41 | $30.41 | $30.41 | $24.19 | 1,229 |
| 2016-05-04 | $31.62 | $31.62 | $30.56 | $30.56 | $24.31 | 3,359 |
| 2016-05-03 | $32.70 | $32.96 | $32.70 | $32.96 | $26.22 | 1,528 |
| 2016-05-02 | $32.94 | $33.10 | $32.68 | $32.68 | $26.00 | 3,627 |
| 2016-04-29 | $33.39 | $33.39 | $33.08 | $33.10 | $26.33 | 2,658 |
| 2016-04-28 | $33.09 | $33.10 | $33.09 | $33.10 | $26.33 | 350 |
| 2016-04-27 | $32.97 | $32.97 | $32.97 | $32.97 | $26.23 | 0 |
| 2016-04-26 | $32.97 | $32.97 | $32.97 | $32.97 | $26.23 | 100 |
| 2016-04-25 | $32.62 | $32.62 | $32.59 | $32.59 | $25.93 | 505 |
| 2016-04-22 | $33.80 | $33.80 | $32.95 | $32.95 | $26.21 | 4,693 |
| 2016-04-21 | $33.45 | $33.45 | $33.34 | $33.34 | $26.52 | 3,618 |
| 2016-04-20 | $33.18 | $33.18 | $33.17 | $33.17 | $26.39 | 1,022 |
| 2016-04-19 | $34.52 | $34.52 | $34.52 | $34.52 | $27.46 | 1,050 |
| 2016-04-18 | $34.52 | $34.52 | $34.52 | $34.52 | $27.46 | 0 |
| 2016-04-15 | $34.52 | $34.52 | $34.52 | $34.52 | $27.46 | 360 |
| 2016-04-14 | $34.70 | $34.70 | $34.70 | $34.70 | $27.61 | 0 |
| 2016-04-13 | $34.75 | $35.17 | $34.36 | $34.70 | $27.61 | 11,868 |
| 2016-04-12 | $33.56 | $33.56 | $33.56 | $33.56 | $26.70 | 0 |
| 2016-04-11 | $33.56 | $33.56 | $33.56 | $33.56 | $26.70 | 19,224 |
| 2016-04-08 | $32.21 | $32.21 | $32.21 | $32.21 | $25.62 | 580 |
| 2016-04-07 | $32.21 | $32.21 | $32.21 | $32.21 | $25.62 | 100 |
| 2016-04-06 | $32.36 | $32.36 | $32.21 | $32.21 | $25.62 | 20,675 |
| 2016-04-05 | $33.32 | $33.83 | $33.32 | $33.83 | $26.91 | 1,442 |
| 2016-04-04 | $33.66 | $33.66 | $33.66 | $33.66 | $26.36 | 110 |
| 2016-04-01 | $33.69 | $33.69 | $33.69 | $33.69 | $26.38 | 2,065 |
| 2016-03-31 | $33.69 | $33.69 | $33.69 | $33.69 | $26.38 | 2,260 |
| 2016-03-30 | $33.69 | $33.69 | $33.69 | $33.69 | $26.38 | 391 |
| 2016-03-29 | $32.20 | $32.20 | $32.20 | $32.20 | $25.22 | 1,510 |
| 2016-03-28 | $32.20 | $32.20 | $32.20 | $32.20 | $25.22 | 100 |
| 2016-03-24 | $31.95 | $31.95 | $31.95 | $31.95 | $25.03 | 7,801 |
| 2016-03-23 | $31.63 | $31.95 | $31.63 | $31.95 | $25.03 | 1,000 |
| 2016-03-22 | $33.20 | $33.20 | $33.20 | $33.20 | $26.00 | 530 |
| 2016-03-21 | $32.88 | $33.20 | $32.88 | $33.20 | $26.00 | 5,942 |
| 2016-03-18 | $32.65 | $32.65 | $32.65 | $32.65 | $25.57 | 0 |
| 2016-03-17 | $32.60 | $32.90 | $32.60 | $32.65 | $25.57 | 6,670 |
| 2016-03-16 | $31.14 | $31.70 | $31.12 | $31.70 | $24.83 | 2,418 |
| 2016-03-15 | $31.03 | $31.04 | $31.03 | $31.03 | $24.30 | 1,829 |
| 2016-03-14 | $31.10 | $31.10 | $31.10 | $31.10 | $24.36 | 1,397 |
| 2016-03-11 | $31.06 | $31.06 | $31.06 | $31.06 | $24.33 | 210 |
| 2016-03-10 | $30.95 | $30.95 | $30.95 | $30.95 | $24.24 | 0 |
| 2016-03-09 | $30.83 | $31.15 | $30.83 | $30.95 | $24.24 | 4,121 |
| 2016-03-08 | $30.40 | $30.40 | $30.40 | $30.40 | $23.81 | 12,278 |
| 2016-03-07 | $30.70 | $30.70 | $30.40 | $30.41 | $23.82 | 1,870 |
| 2016-03-04 | $30.70 | $30.70 | $30.70 | $30.70 | $24.05 | 235 |
| 2016-03-03 | $31.45 | $31.45 | $31.19 | $31.19 | $24.43 | 3,030 |
| 2016-03-02 | $31.21 | $31.21 | $31.21 | $31.21 | $24.45 | 2,000 |
| 2016-03-01 | $32.05 | $32.21 | $32.04 | $32.04 | $25.10 | 16,100 |
| 2016-02-29 | $31.70 | $32.23 | $31.70 | $32.23 | $25.24 | 28,250 |
| 2016-02-26 | $30.95 | $30.97 | $30.95 | $30.95 | $24.24 | 1,940 |
| 2016-02-25 | $32.98 | $32.98 | $32.98 | $32.98 | $25.83 | 990 |
| 2016-02-24 | $31.86 | $31.86 | $31.86 | $31.86 | $24.96 | 0 |
| 2016-02-23 | $32.10 | $32.10 | $31.86 | $31.86 | $24.96 | 490 |
| 2016-02-22 | $31.31 | $31.31 | $31.31 | $31.31 | $24.52 | 800 |
| 2016-02-19 | $31.60 | $31.60 | $31.60 | $31.60 | $24.75 | 524 |
| 2016-02-18 | $31.60 | $31.60 | $31.60 | $31.60 | $24.75 | 1,250 |
| 2016-02-17 | $30.10 | $31.27 | $30.05 | $31.26 | $24.49 | 4,852 |
| 2016-02-16 | $29.70 | $29.70 | $29.70 | $29.70 | $23.26 | 1,115 |
| 2016-02-12 | $29.70 | $29.70 | $29.70 | $29.70 | $23.26 | 1,280 |
| 2016-02-11 | $29.25 | $29.25 | $28.92 | $28.92 | $22.65 | 1,280 |
| 2016-02-10 | $29.31 | $29.31 | $28.80 | $28.80 | $22.56 | 300 |
| 2016-02-09 | $28.95 | $28.95 | $28.95 | $28.95 | $22.68 | 533 |
| 2016-02-08 | $28.95 | $28.95 | $28.95 | $28.95 | $22.68 | 473 |
| 2016-02-05 | $29.46 | $29.46 | $29.46 | $29.46 | $23.08 | 0 |
| 2016-02-04 | $29.40 | $29.53 | $29.40 | $29.46 | $23.08 | 5,880 |
| 2016-02-03 | $27.80 | $27.92 | $27.44 | $27.44 | $21.49 | 3,220 |
| 2016-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $19.97 | 450 |
| 2016-02-01 | $25.74 | $25.74 | $25.74 | $25.74 | $20.16 | 0 |
| 2016-01-29 | $25.74 | $25.74 | $25.74 | $25.74 | $20.16 | 355 |
| 2016-01-28 | $25.00 | $25.04 | $25.00 | $25.00 | $19.58 | 4,480 |
| 2016-01-27 | $24.48 | $24.48 | $24.48 | $24.48 | $19.17 | 7,675 |
| 2016-01-26 | $24.05 | $24.05 | $24.05 | $24.05 | $18.84 | 264 |
| 2016-01-25 | $23.55 | $23.55 | $23.55 | $23.55 | $18.45 | 760 |
| 2016-01-22 | $24.05 | $24.05 | $23.91 | $24.02 | $18.81 | 940 |
| 2016-01-21 | $23.40 | $23.40 | $23.40 | $23.40 | $18.33 | 2,402 |
| 2016-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.41 | 405 |
| 2016-01-19 | $24.00 | $24.00 | $23.50 | $23.50 | $18.41 | 1,610 |
| 2016-01-15 | $24.05 | $24.05 | $24.05 | $24.05 | $18.84 | 2,130 |
| 2016-01-14 | $24.10 | $24.10 | $24.10 | $24.10 | $18.88 | 1,190 |
| 2016-01-13 | $24.65 | $24.65 | $24.35 | $24.35 | $19.07 | 1,015 |
| 2016-01-12 | $23.75 | $23.75 | $23.65 | $23.65 | $18.52 | 1,265 |
| 2016-01-11 | $23.65 | $23.65 | $23.65 | $23.65 | $18.52 | 350 |
| 2016-01-08 | $24.05 | $24.05 | $24.05 | $24.05 | $18.84 | 430 |
| 2016-01-07 | $24.05 | $24.05 | $24.05 | $24.05 | $18.84 | 3,980 |
| 2016-01-06 | $23.65 | $23.65 | $23.65 | $23.65 | $18.52 | 87 |
| 2016-01-05 | $23.50 | $23.65 | $23.50 | $23.65 | $18.52 | 2,716 |
| 2016-01-04 | $22.90 | $22.90 | $22.90 | $22.90 | $17.94 | 670 |
| 2015-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $18.99 | 885 |
| 2015-12-30 | $24.25 | $24.25 | $24.25 | $24.25 | $18.99 | 5,832 |
| 2015-12-29 | $24.46 | $24.46 | $24.42 | $24.42 | $19.13 | 4,795 |
| 2015-12-28 | $24.64 | $24.65 | $24.64 | $24.65 | $19.31 | 2,648 |
| 2015-12-24 | $24.81 | $24.81 | $24.81 | $24.81 | $19.43 | 1,950 |
| 2015-12-23 | $24.81 | $24.81 | $24.81 | $24.81 | $19.43 | 9,625 |
| 2015-12-22 | $24.83 | $24.83 | $24.81 | $24.81 | $19.43 | 534 |
| 2015-12-21 | $24.47 | $24.47 | $24.47 | $24.47 | $19.17 | 1,020 |
| 2015-12-18 | $24.43 | $24.43 | $24.43 | $24.43 | $19.14 | 4,215 |
| 2015-12-17 | $24.66 | $24.66 | $24.66 | $24.66 | $19.32 | 1,402 |
| 2015-12-16 | $24.66 | $24.66 | $24.66 | $24.66 | $19.32 | 236 |
| 2015-12-15 | $24.97 | $24.97 | $24.97 | $24.97 | $19.56 | 2,965 |
| 2015-12-14 | $24.97 | $24.97 | $24.97 | $24.97 | $19.56 | 540 |
| 2015-12-11 | $24.97 | $24.97 | $24.97 | $24.97 | $19.56 | 3,843 |
| 2015-12-10 | $25.07 | $25.10 | $24.93 | $24.97 | $19.56 | 3,843 |
| 2015-12-09 | $25.61 | $25.61 | $25.61 | $25.61 | $20.06 | 280 |
| 2015-12-08 | $25.61 | $25.61 | $25.61 | $25.61 | $20.06 | 360 |
| 2015-12-07 | $25.61 | $25.61 | $25.61 | $25.61 | $20.06 | 643 |
| 2015-12-04 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 0 |
| 2015-12-03 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 1,167 |
| 2015-12-02 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 864 |
| 2015-12-01 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 0 |
| 2015-11-30 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 0 |
| 2015-11-27 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 1,220 |
| 2015-11-25 | $28.21 | $28.21 | $28.21 | $28.21 | $22.09 | 3,670 |
| 2015-11-24 | $29.50 | $29.50 | $29.50 | $29.50 | $23.11 | 800 |
| 2015-11-23 | $29.50 | $29.50 | $29.50 | $29.50 | $23.11 | 0 |
| 2015-11-20 | $29.50 | $29.50 | $29.50 | $29.50 | $23.11 | 115 |
| 2015-11-19 | $28.53 | $28.53 | $28.53 | $28.53 | $22.35 | 640 |
| 2015-11-18 | $28.53 | $28.53 | $28.53 | $28.53 | $22.35 | 0 |
| 2015-11-17 | $28.53 | $28.53 | $28.53 | $28.53 | $22.35 | 395 |
| 2015-11-16 | $28.19 | $28.19 | $28.19 | $28.19 | $22.08 | 0 |
| 2015-11-13 | $28.19 | $28.19 | $28.19 | $28.19 | $22.08 | 2,039 |
| 2015-11-12 | $28.19 | $28.19 | $28.19 | $28.19 | $22.08 | 1,009 |
| 2015-11-11 | $27.17 | $27.17 | $27.17 | $27.17 | $21.28 | 610 |
| 2015-11-10 | $27.17 | $27.17 | $27.17 | $27.17 | $21.28 | 0 |
| 2015-11-09 | $27.61 | $27.61 | $27.17 | $27.17 | $21.28 | 1,100 |
| 2015-11-06 | $27.88 | $27.88 | $27.88 | $27.88 | $21.84 | 100 |
| 2015-11-05 | $28.29 | $28.29 | $28.29 | $28.29 | $22.16 | 465 |
| 2015-11-04 | $28.29 | $28.29 | $28.29 | $28.29 | $22.16 | 100 |
| 2015-11-03 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 1,730 |
| 2015-11-02 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 665 |
| 2015-10-30 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 5,040 |
| 2015-10-29 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 0 |
| 2015-10-28 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 0 |
| 2015-10-27 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 2,220 |
| 2015-10-26 | $27.22 | $27.22 | $27.22 | $27.22 | $21.32 | 100 |
| 2015-10-23 | $26.88 | $26.88 | $26.88 | $26.88 | $21.05 | 2,135 |
| 2015-10-22 | $26.88 | $26.88 | $26.88 | $26.88 | $21.05 | 1,733 |
| 2015-10-21 | $26.88 | $26.88 | $26.88 | $26.88 | $21.05 | 0 |
| 2015-10-20 | $26.88 | $26.88 | $26.88 | $26.88 | $21.05 | 200 |
| 2015-10-19 | $26.74 | $26.74 | $26.74 | $26.74 | $20.94 | 230 |
| 2015-10-16 | $26.74 | $26.74 | $26.74 | $26.74 | $20.94 | 1,415 |
| 2015-10-15 | $26.74 | $26.74 | $26.74 | $26.74 | $20.94 | 328 |
| 2015-10-14 | $26.74 | $26.74 | $26.74 | $26.74 | $20.94 | 100 |
| 2015-10-13 | $25.45 | $25.45 | $25.45 | $25.45 | $19.93 | 590 |
| 2015-10-12 | $25.45 | $25.45 | $25.45 | $25.45 | $19.93 | 0 |
| 2015-10-09 | $25.45 | $25.45 | $25.45 | $25.45 | $19.93 | 0 |
| 2015-10-08 | $25.45 | $25.45 | $25.45 | $25.45 | $19.93 | 2,120 |
| 2015-10-07 | $25.45 | $25.45 | $25.45 | $25.45 | $19.93 | 2,000 |
| 2015-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $19.58 | 1,295 |
| 2015-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $19.58 | 313 |
| 2015-10-02 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 1,315 |
| 2015-10-01 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 8,710 |
| 2015-09-30 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 840 |
| 2015-09-29 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 74 |
| 2015-09-28 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 9,554 |
| 2015-09-25 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 0 |
| 2015-09-24 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 0 |
| 2015-09-23 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 605 |
| 2015-09-22 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 1,875 |
| 2015-09-21 | $25.28 | $25.28 | $25.28 | $25.28 | $19.80 | 4,930 |
| 2015-09-18 | $24.37 | $24.37 | $24.37 | $24.37 | $19.09 | 1,384 |
| 2015-09-17 | $24.37 | $24.37 | $24.37 | $24.37 | $19.09 | 450 |
| 2015-09-16 | $24.19 | $24.35 | $24.19 | $24.35 | $19.07 | 1,445 |
| 2015-09-15 | $23.63 | $23.63 | $23.63 | $23.63 | $18.51 | 1,222 |
| 2015-09-14 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 455 |
| 2015-09-11 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-09-10 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 0 |
| 2015-09-09 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 445 |
| 2015-09-08 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 3,130 |
| 2015-09-04 | $22.21 | $22.21 | $22.21 | $22.21 | $17.40 | 104 |
| 2015-09-03 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 2,445 |
| 2015-09-02 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 160 |
| 2015-09-01 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 1,489 |
| 2015-08-31 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 930 |
| 2015-08-28 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 2,455 |
| 2015-08-27 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 7,215 |
| 2015-08-26 | $22.89 | $22.89 | $22.89 | $22.89 | $17.93 | 8,520 |
| 2015-08-25 | $22.42 | $22.42 | $22.42 | $22.42 | $17.56 | 1,201 |
| 2015-08-24 | $22.42 | $22.42 | $22.42 | $22.42 | $17.56 | 7,510 |
| 2015-08-21 | $26.12 | $26.12 | $26.12 | $26.12 | $20.46 | 324 |
| 2015-08-20 | $26.12 | $26.12 | $26.12 | $26.12 | $20.46 | 1,475 |
| 2015-08-19 | $26.12 | $26.12 | $26.12 | $26.12 | $20.46 | 86 |
| 2015-08-18 | $26.12 | $26.12 | $26.12 | $26.12 | $20.46 | 0 |
| 2015-08-17 | $26.12 | $26.12 | $26.12 | $26.12 | $20.46 | 455 |
| 2015-08-14 | $26.12 | $26.12 | $26.12 | $26.12 | $20.46 | 990 |
| 2015-08-13 | $25.34 | $25.76 | $25.34 | $25.76 | $20.18 | 2,490 |
Arcelik A.S. (ACKAY) News Headlines
Recent Arcelik A.S. (ACKAY) News
Similar Companies to Arcelik A.S. (ACKAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |